(stk)

28.30
-0.55
(-1.91%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiệnTin tức

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-03-27) 		-5.70 -16.76% 932,800 79,936 0
28.10
35
28.30
2 tháng
(2024-02-26) 		0.30 1.07% 2,822,500 92,221 0
27.60
35
28.30
3 tháng
(2024-01-29) 		0.70 2.54% 3,534,200 201,656 0
27.30
35
28.30
6 tháng
(2023-10-30) 		2.50 9.69% 5,229,700 486,279 5.3
24.10
35
28.30
12 tháng
(2023-05-04) 		3.52 14.19% 12,529,400 642,639 9.5
23.48
35
28.30
24 tháng
(2022-05-09) 		-12.93 -31.37% 20,354,200 3,705,820 125.6
21.70
42.87
28.30
36 tháng
(2021-05-12) 		3.52 14.18% 31,182,200 5,523,120 196.9
21.70
49.86
28.30
60 tháng
(2019-05-23) 		12.80 82.56% 83,711,990 5,816,978 213.8
8.88
49.86
28.30
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 26/04/2024
28.30
-0.55
 28,300 28.60 29.20 28.30 0 4,000 0
#2 25/04/2024
28.85
-0.05
 48,300 28.60 28.85 28 55,200 2,300 0
#3 24/04/2024
28.90
0.80
 29,400 28.10 28.90 28.10 300 100 0
#4 23/04/2024
28.10
-0.60
 15,500 28.70 28.70 28 0 400 0
#5 22/04/2024
28.70
0
 37,700 28.20 28.95 28.20 1,300 0 0
#6 19/04/2024
28.70
-0.10
 46,200 28.80 28.90 28 5,100 1,100 0
#7 17/04/2024
28.80
-0.05
 27,900 29 29.30 28.50 3,300 0 0
#8 16/04/2024
28.85
-0.40
 87,300 30.30 30.30 28.50 0 5,100 0
#9 15/04/2024
29.25
-2.20
 81,600 31.45 31.70 29.25 2,100 0 0
#10 12/04/2024
31.45
0.45
 18,400 31.10 31.50 31 0 700 0
#11 11/04/2024
31
-0.40
 17,800 30.65 31.40 30.65 0 300 0
#12 10/04/2024
31.40
-0.10
 29,900 31.80 31.85 31.40 0 0 0
#13 09/04/2024
31.50
0
 18,600 31.50 31.95 31.40 0 1,945 0
#14 08/04/2024
31.50
0
 126,300 31.50 32 30.50 1,100 50,000 0
#15 05/04/2024
31.50
-2
 65,100 33.10 33.15 31.50 0 1,800 0
#16 04/04/2024
33.50
-1.50
 49,200 34.80 34.80 33.50 800 0 0
#17 03/04/2024
35
0.60
 74,200 34.50 35.45 34 9,800 100 0
#18 02/04/2024
34.40
0.45
 43,900 34.45 34.65 33.60 1,300 1,450 0
#19 01/04/2024
33.95
0.05
 17,700 33.90 34 33.35 0 1,200 0
#20 29/03/2024
33.90
-0.15
 8,900 34.55 34.55 33 500 200 0
#21 28/03/2024
34.05
0.05
 30,400 34 34.65 33.30 70,000 169 0
#22 27/03/2024
34
0.20
 30,200 34.70 34.70 33.75 0 0 0
#23 26/03/2024
33.80
1
 52,900 32.70 35 32.50 0 200 0
#24 25/03/2024
32.80
-0.35
 63,800 33.15 33.20 32.50 0 4,000 0
#25 22/03/2024
33.15
-0.20
 48,000 33.35 33.50 32.80 0 1,900 0
#26 21/03/2024
33.35
0.20
 109,800 33.15 33.60 32.85 29,300 28,000 0
#27 20/03/2024
33.15
-0.20
 119,200 33.35 33.85 32.75 2,700 40,700 0
#28 19/03/2024
33.35
-0.95
 69,600 34.30 34.30 33.35 500 500 0
#29 18/03/2024
34.30
-0.20
 181,600 34.50 35.60 32.20 20,300 1,500 0
#30 15/03/2024
34.50
1.40
 86,100 33.10 34.50 32.10 30,300 0 0
#31 14/03/2024
33.10
2.10
 226,000 31 33.15 30.95 500 2,700 0
#32 13/03/2024
31
0.30
 64,600 30.70 31.30 30.40 0 1,100 0
#33 12/03/2024
30.70
-0.75
 63,900 31.45 31.45 30.50 55,000 1,015 0
#34 11/03/2024
31.45
1.75
 94,300 29.70 31.70 29.70 200 0 0
#35 08/03/2024
29.70
1.45
 206,900 28.25 29.85 28.40 34,300 22,000 0
#36 07/03/2024
28.25
0
 23,000 28.25 28.25 28 800 4,900 0
#37 06/03/2024
28.25
-0.45
 88,100 28.70 28.75 28 5,900 300 0
#38 05/03/2024
28.70
0
 21,700 28.70 29 28.40 0 1,300 0
#39 04/03/2024
28.70
0.50
 65,700 28.20 28.95 28.30 69 169 0
#40 01/03/2024
28.20
0.60
 121,700 27.60 28.50 27.05 2,800 54,000 0
#41 29/02/2024
27.60
-0.30
 71,900 27.90 27.90 27.40 2,000 10,000 0
#42 28/02/2024
27.90
-0.25
 46,800 28.15 28.30 27.90 2,200 0 0
#43 27/02/2024
28.15
0.15
 20,700 28 28.25 27.70 0 100 0
#44 26/02/2024
28
0.35
 43,400 27.65 28.20 27.20 0 200 0
#45 23/02/2024
27.65
-0.65
 46,700 28.30 28.30 27.65 85 0 0
#46 22/02/2024
28.30
0.20
 20,900 28.10 28.30 27.90 300 100 0
#47 21/02/2024
28.10
-0.05
 49,500 28.15 28.55 27.90 200 0 0
#48 20/02/2024
28.15
-0.20
 28,900 28.35 28.70 28.10 0 600 0
#49 19/02/2024
28.35
0
 58,200 28.35 28.75 28.30 107,000 6,000 0
#50 16/02/2024
28.35
0.25
 36,700 28.10 28.50 28.15 200 0 0
#51 15/02/2024
28.10
0.40
 95,300 27.70 28.80 27.40 1,700 17,650 0
#52 07/02/2024
27.70
0.10
 64,000 27.60 27.80 27.40 40,000 0 0
#53 06/02/2024
27.60
0.10
 30,600 27.50 28 27.05 0 100,000 0
#54 05/02/2024
27.50
0.20
 7,100 27.30 27.60 27.30 0 0 0
#55 02/02/2024
27.30
-0.30
 31,800 27.60 27.60 27.30 0 0 0
#56 01/02/2024
27.60
-0.30
 38,700 27.90 27.90 27.40 0 0 0
#57 31/01/2024
27.90
0
 35,900 27.90 28 27.40 0 0 0
#58 30/01/2024
27.90
0.30
 47,500 27.60 27.90 27 2,700 0 0
#59 29/01/2024
27.60
0.80
 119,900 26.80 27.90 26.80 81,600 0 0
#60 26/01/2024
26.80
1
 70,100 25.80 27 25.90 900 5,000 0
#61 25/01/2024
25.80
0.25
 5,500 25.55 25.80 25.55 0 0 0
#62 24/01/2024
25.55
0.05
 7,200 25.50 25.90 25.50 0 0 0
#63 23/01/2024
25.50
-0.10
 6,900 25.60 25.70 25.50 0 0 0
#64 22/01/2024
25.60
-0.25
 10,700 25.85 25.85 25.55 0 0 0
#65 19/01/2024
25.85
-0.05
 39,400 25.90 25.90 25.55 200 96,000 0
#66 18/01/2024
25.90
0
 51,900 25.90 25.90 25.70 0 0 0
#67 17/01/2024
25.90
-0.05
 23,800 25.95 26 25.85 0 0 0
#68 16/01/2024
25.95
0.05
 19,000 25.90 26 25.65 111,100 0 0
#69 15/01/2024
25.90
0
 17,800 25.90 26.05 25.80 0 300 0
#70 12/01/2024
25.90
0.20
 41,600 25.70 25.90 25.35 100 0 0
#71 11/01/2024
25.70
-0.15
 14,800 25.85 25.90 25.70 0 0 0
#72 10/01/2024
25.85
-0.10
 28,500 25.95 26 25.70 8,500 0 0.2
#73 09/01/2024
25.95
0.05
 34,700 25.90 26.10 25.80 9,600 0 0.2
#74 08/01/2024
25.90
0
 39,800 25.90 26.30 25.70 1,000 90,300 -2.3
#75 05/01/2024
25.90
-0.05
 46,300 25.95 26.05 25.50 300 0 0.0
#76 04/01/2024
25.95
0.25
 77,500 25.70 26.20 25.70 600 0 0.0
#77 03/01/2024
25.70
0
 31,100 25.70 25.70 25.50 0 39 -0.0
#78 02/01/2024
25.70
-0.25
 16,600 25.95 25.95 25.65 0 0 0
#79 29/12/2023
25.95
0
 46,900 25.95 26 25.30 100,000 0 2.6
#80 28/12/2023
25.95
0.15
 26,800 25.80 25.95 25.30 600 0 0.0
#81 27/12/2023
25.80
0.15
 96,600 25.65 26.15 25.20 57,000 73,100 -0.4
#82 26/12/2023
25.65
0.25
 47,300 25.40 25.80 25.35 0 0 0
#83 25/12/2023
25.40
0
 25,300 25.40 25.95 25.20 0 0 0
#84 22/12/2023
25.40
-0.10
 23,000 25.50 25.95 25.30 100 9,100 -0.2
#85 21/12/2023
25.50
-0.30
 11,900 25.80 25.95 25.50 0 0 0
#86 20/12/2023
25.80
-0.20
 54,500 26 26 25.50 0 135,100 -3.5
#87 19/12/2023
26
-0.30
 18,100 26.30 26.30 25.90 72,000 0 1.9
#88 18/12/2023
26.30
0.10
 26,000 26.20 26.35 25.65 105,000 4,898 2.6
#89 15/12/2023
26.20
-0.10
 23,700 26.30 26.30 25.70 70,200 0 1.8
#90 14/12/2023
26.30
0
 12,200 26.30 26.80 25.80 101,500 0 2.6
#91 13/12/2023
26.30
0.10
 21,200 26.20 26.80 25.80 0 0 0
#92 12/12/2023
26.20
0.20
 13,100 26 26.95 26.05 1,800 0 0.0
#93 11/12/2023
26
-0.30
 19,900 26.30 26.75 25.70 700 0 0.0
#94 08/12/2023
26.30
0.30
 49,600 26 27 26 0 28,500 -0.7
#95 07/12/2023
26
-0.65
 70,400 26.65 27 26 0 0 0
#96 06/12/2023
26.65
-0.35
 20,800 27 27 26.65 0 0 0
#97 05/12/2023
27
0
 9,600 27 27 26.50 0 0 0
#98 04/12/2023
27
0.10
 24,400 26.90 27.05 26.90 0 0 0
#99 01/12/2023
26.90
0.90
 5,000 26 26.90 26 0 0 0
#100 30/11/2023
26
-1.20
 66,200 27.20 27.60 26 37,400 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |