STT	Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
#101	15/12/2023	62 -1.70	411,900	63.70	63.70	62	15,400	2,100	0.8
#102	14/12/2023	63.70 -0.20	348,300	63.90	64	63	20,200	400	1.3
#103	13/12/2023	63.90 -0.50	440,200	64.40	64.50	63.50	4,300	7,200	-0.2
#104	12/12/2023	64.40 -0.70	336,500	65.10	65.30	64.10	5,300	9,300	-0.3
#105	11/12/2023	65.10 0.10	453,600	65	65.90	63.90	4,000	8,700	-0.3
#106	08/12/2023	65 0.20	514,300	64.80	67	64.40	3,200	5,300	-0.1
#107	07/12/2023	64.80 -1.20	670,900	66	67.70	63.30	11,400	27,900	-1.1
#108	06/12/2023	66 2.70	716,200	63.30	67.70	64.60	10,300	15,500	-0.4
#109	05/12/2023	63.30 4.10	1,173,900	59.20	63.30	60	53,000	43,600	0.6
#110	04/12/2023	59.20 1	667,400	58.20	59.80	57.60	24,400	8,100	1.0
#111	01/12/2023	58.20 0	252,900	58.20	58.20	57.20	6,000	14,400	-0.5
#112	30/11/2023	58.20 0	330,100	58.20	58.20	57.40	1,100	11,800	-0.6
#113	29/11/2023	58.20 -0.30	229,500	58.50	58.80	57.50	3,100	17,300	-0.8
#114	28/11/2023	58.50 0	262,600	58.50	58.50	57.10	12,700	22,600	-0.6
#115	27/11/2023	58.50 0.49	216,300	58.01	58.50	56.82	5,700	9,200	-0.2
#116	24/11/2023	58.01 -0.10	349,500	58.11	58.11	56.23	7,200	53,700	-2.7
#117	23/11/2023	58.11 -0.99	365,300	59.09	59.49	58.11	17,100	10,000	0.4
#118	22/11/2023	59.09 -0.30	274,200	59.39	59.88	58.70	49,700	8,100	2.5
#119	21/11/2023	59.39 -1.18	328,900	60.57	61.06	59.39	46,500	6,200	2.4
#120	20/11/2023	60.57 0	383,600	60.57	60.57	59.39	75,500	42,100	2.1
#121	17/11/2023	60.57 -0.99	429,400	61.56	62.05	59.78	43,200	51,400	-0.5
#122	16/11/2023	61.56 0.39	298,800	61.16	61.66	60.47	0	0	0
#123	15/11/2023	61.16 1.97	526,200	59.19	62.05	59.49	84,000	35,100	3.0
#124	14/11/2023	59.19 0.20	263,500	58.99	59.39	58.50	51,700	48,900	0.2
#125	13/11/2023	58.99 -0.59	294,300	59.58	59.58	58.40	41,400	47,600	-0.4
#126	10/11/2023	59.58 -0.59	335,700	60.18	60.18	58.70	49,900	42,000	0.5
#127	09/11/2023	60.18 1.38	355,500	58.80	60.37	58.20	54,200	50,700	0.2
#128	08/11/2023	58.80 1.38	284,900	57.41	58.80	56.43	70,900	42,500	1.7
#129	07/11/2023	57.41 -1.18	240,600	58.60	58.60	57.22	38,000	39,000	-0.1
#130	06/11/2023	58.60 0.89	263,600	57.71	58.60	56.92	59,800	40,600	1.2
#131	03/11/2023	57.71 -0.30	216,200	58.01	58.50	56.63	57,500	43,400	0.8
#132	02/11/2023	58.01 0.79	265,200	57.22	58.01	55.93	81,200	38,600	2.5
#133	01/11/2023	57.22 -0.59	166,400	57.81	57.81	55.74	54,000	5,700	2.8
#134	31/10/2023	57.81 -0.89	206,000	58.70	58.70	55.84	52,500	5,500	2.8
#135	30/10/2023	58.70 0.49	76,500	58.20	58.70	56.33	48,800	5,000	2.6
#136	27/10/2023	58.20 -0.59	213,200	58.80	58.80	55.74	49,300	4,200	2.6
#137	26/10/2023	58.80 -2.96	216,500	61.76	61.76	58.11	50,000	26,900	1.4
#138	25/10/2023	61.76 -0.79	155,500	62.54	62.54	61.46	28,400	43,600	-0.9
#139	24/10/2023	62.54 -0.20	200,500	62.74	62.74	61.16	49,900	43,600	0.4
#140	23/10/2023	62.74 -0.99	152,100	63.73	63.73	61.16	17,200	40,000	-1.4
#141	20/10/2023	63.73 1.58	171,400	62.15	63.73	61.16	24,700	7,200	1.1
#142	19/10/2023	62.15 0.20	154,300	61.95	62.84	61.16	54,200	3,300	3.2
#143	18/10/2023	61.95 -1.38	299,800	63.33	63.63	60.87	60,700	400	3.8
#144	17/10/2023	63.33 -1.48	316,400	64.81	65.21	63.33	14,700	72,500	-3.7
#145	16/10/2023	64.81 -0.99	295,200	65.80	66.89	64.81	100	81,800	-5.4
#146	13/10/2023	65.80 -0.89	249,700	66.69	66.69	65.31	5,100	89,300	-5.6
#147	12/10/2023	66.69 -0.69	296,700	67.38	67.38	66.19	1,100	89,800	-6.0
#148	11/10/2023	67.38 -0.59	169,000	67.97	67.97	66.69	31,000	53,700	-1.5
#149	10/10/2023	67.97 0	141,100	67.97	67.97	67.38	2,100	60,700	-4.0
#150	09/10/2023	67.97 -0.59	96,400	68.56	68.56	67.48	1,400	30,800	-2.0
#151	06/10/2023	68.56 0.59	161,400	67.97	68.56	66.69	67,300	800	4.6
#152	05/10/2023	67.97 -0.10	86,600	68.07	68.07	66.49	2,300	5,900	-0.2
#153	04/10/2023	68.07 0.49	126,600	67.58	68.07	65.60	6,900	12,400	-0.4
#154	03/10/2023	67.58 -0.89	138,200	68.46	68.46	66.19	7,200	10,000	-0.2
#155	02/10/2023	68.46 -0.10	101,300	68.56	68.76	67.18	800	4,000	-0.2
#156	29/09/2023	68.56 2.27	186,500	66.29	68.56	66.10	1,900	8,100	-0.4
#157	28/09/2023	66.29 0.99	133,900	65.31	67.08	64.22	3,700	14,200	-0.7
#158	27/09/2023	65.31 0.30	234,000	65.01	65.31	63.14	78,000	78,400	0.0
#159	26/09/2023	65.01 -2.07	237,800	67.08	67.08	65.01	23,800	114,800	-6.1
#160	25/09/2023	67.08 -1.48	249,700	68.56	68.56	66.29	17,200	71,900	-3.7
#161	22/09/2023	68.56 -1.09	333,000	69.65	69.65	66.49	8,600	80,100	-4.9
#162	21/09/2023	69.65 0.59	366,800	69.06	70.04	68.07	11,700	8,000	0.3
#163	20/09/2023	69.06 1.97	261,000	67.08	69.06	65.80	3,800	7,700	-0.3
#164	19/09/2023	67.08 0	296,000	67.08	67.08	65.11	7,700	4,900	0.2
#165	18/09/2023	67.08 -0.99	294,800	68.07	68.36	66.00	0	0	0
#166	15/09/2023	68.07 -1.28	320,600	69.35	69.35	67.58	11,700	102,100	-6.2
#167	14/09/2023	69.35 -0.69	311,900	70.04	70.04	68.17	6,900	15,000	-0.6
#168	13/09/2023	70.04 -0.79	515,500	70.83	70.83	69.15	4,800	112,000	-7.6
#169	12/09/2023	70.83 0.79	274,300	70.04	70.83	69.25	19,300	3,200	1.1
#170	11/09/2023	70.04 -1.58	383,100	71.62	72.51	70.04	10,300	12,500	-0.1
#171	08/09/2023	71.62 1.58	419,400	70.04	71.92	69.15	121,400	6,000	8.3
#172	07/09/2023	70.04 -0.20	284,100	70.24	70.34	69.25	21,100	10,700	0.7
#173	06/09/2023	70.24 -0.10	320,800	70.34	70.34	69.06	11,500	13,100	-0.1
#174	05/09/2023	70.34 -0.89	256,600	71.23	71.23	70.04	3,200	15,400	-0.9
#175	31/08/2023	71.23 0.39	338,200	70.83	71.82	69.75	17,000	14,800	0.2
#176	30/08/2023	70.83 0.49	436,800	70.34	70.83	68.07	26,100	8,900	1.2
#177	29/08/2023	70.34 1.87	425,600	68.46	70.73	68.76	78,100	6,700	5.1
#178	28/08/2023	68.46 2.86	380,600	65.60	68.66	65.70	22,500	5,400	1.2
#179	25/08/2023	65.60 -0.49	238,200	66.10	66.10	65.21	8,100	7,700	0.0
#180	24/08/2023	66.10 -0.69	265,300	66.79	66.79	65.11	13,000	7,700	0.4
#181	23/08/2023	66.79 -0.79	201,100	67.58	67.58	65.41	2,100	12,000	-0.7
#182	22/08/2023	67.58 -0.89	238,100	68.46	68.46	64.91	5,800	4,700	0.1
#183	21/08/2023	68.46 1.38	161,200	67.08	68.86	66.59	53,100	1,400	3.6
#184	18/08/2023	67.08 -3.95	387,000	71.03	71.03	67.08	18,900	2,100	1.2
#185	17/08/2023	71.03 -0.89	233,000	71.92	71.92	70.34	1,100	43,300	-3.0
#186	16/08/2023	71.92 -0.30	316,800	72.21	72.21	70.83	2,500	70,400	-4.9
#187	15/08/2023	72.21 -0.30	252,500	72.51	72.90	71.13	800	6,500	-0.4
#188	14/08/2023	72.51 -0.59	182,800	73.10	73.40	72.01	4,000	10,800	-0.5
#189	11/08/2023	73.10 0.10	284,500	73.00	73.49	70.93	3,200	4,400	-0.1
#190	10/08/2023	73.00 -2.07	343,900	75.07	75.07	73.00	1,700	27,800	-2.0
#191	09/08/2023	75.07 -0.59	154,400	75.66	75.96	74.97	1,500	1,400	0.0
#192	08/08/2023	75.66 0	155,700	75.66	76.36	75.57	4,600	10,100	-0.4
#193	07/08/2023	75.66 -0.49	255,200	76.16	76.45	75.47	1,500	91,800	-6.9
#194	04/08/2023	76.16 -0.20	177,200	76.36	77.24	76.06	10,000	30,200	-1.6
#195	03/08/2023	76.36 -0.49	143,300	76.85	77.34	76.16	6,300	9,500	-0.2
#196	02/08/2023	76.85 -1.09	139,600	77.93	77.93	76.65	3,300	16,300	-1.0
#197	01/08/2023	77.93 -1.97	216,500	79.91	79.91	77.54	3,800	46,200	-3.3
#198	31/07/2023	79.91 2.96	159,800	76.95	79.91	76.45	3,200	9,800	-0.5
#199	28/07/2023	76.95 -0.49	114,000	77.44	77.44	76.75	19,000	9,200	0.8
#200	27/07/2023	77.44 0.10	70,300	77.34	77.84	76.85	9,400	6,600	0.2

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-04-17)	4.50	8.29%	11,598,300	-7,900	-1.3	50.50 58.80 58.80
2 tháng (2024-03-18)	-5.80	-8.98%	28,442,500	-1,961,200	-124.9	50.50 65.70 58.80
3 tháng (2024-02-19)	-5.50	-8.55%	55,224,300	-6,997,116	-455.6	50.50 69.30 58.80
6 tháng (2023-11-20)	-1.77	-2.92%	85,548,800	-4,165,216	-277.5	50.50 69.30 58.80
12 tháng (2023-05-23)	-16.86	-22.29%	117,815,800	-4,353,616	-292.9	50.50 80.99 58.80
24 tháng (2022-05-30)	-12.65	-17.70%	150,715,300	-2,196,271	-148.1	50.50 95.92 58.80
36 tháng (2021-06-02)	8.80	17.60%	240,597,900	4,514,329	405.3	37.69 95.92 58.80
60 tháng (2019-06-13)	34.38	140.78%	272,860,270	4,798,749	421.9	15.32 95.92 58.80

Tổng Công ty Đầu tư và Phát triển Công nghiệp – CTCP (bcm)

THỐNG KÊ GIAO DỊCH