(ceo)

18.10
-0.20
(-1.09%)
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
(2024-04-01) 		-5 -21.65% 231,324,400 712,510 0
17.40
23.70
18.10
2 tháng
(2024-02-29) 		-4.10 -18.47% 569,739,100 -2,150,994 0
17.40
23.70
18.10
3 tháng
(2024-01-30) 		-3.50 -16.20% 713,134,100 -373,901 0
17.40
23.70
18.10
6 tháng
(2023-11-01) 		-2.10 -10.40% 1,532,922,800 -451,641 0
17.40
24.10
18.10
12 tháng
(2023-05-05) 		-0.14 -0.79% 2,779,252,103 1,267,468 13.5
15.25
28.40
18.10
24 tháng
(2022-05-10) 		-6.57 -26.64% 4,460,261,626 9,710,279 191.0
6.06
33.05
18.10
36 tháng
(2021-05-17) 		10.85 149.57% 5,802,059,808 -27,477,719 -2,146.3
5.76
69.16
18.10
60 tháng
(2019-05-27) 		10.06 125.14% 6,778,747,814 -43,866,437 -2,317.1
4.41
69.16
18.10
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
18.10
-0.20
 6,953,000 18.20 18.50 17.90 800 180,800 0
#2 25/04/2024
18.30
-0.40
 4,759,200 18.70 18.80 18.10 0 295,300 0
#3 24/04/2024
18.70
1.30
 11,689,700 17.50 19 17.50 656,500 586,500 0
#4 23/04/2024
17.40
-0.90
 7,921,700 18.40 18.40 17.20 169,500 307,400 0
#5 22/04/2024
18.30
0.60
 8,730,600 17.60 18.50 17.60 217,300 381,400 0
#6 19/04/2024
17.70
-1.30
 14,564,500 17.10 19 17.10 961,000 432,926 0
#7 17/04/2024
19
-0.80
 8,022,900 19.80 20.10 19 120,916 77,380 0
#8 16/04/2024
19.80
-0.50
 19,065,900 20.30 20.30 18.70 628,900 55,500 0
#9 15/04/2024
20.30
-2.20
 20,944,800 22.50 22.60 20.30 413,800 255,900 0
#10 12/04/2024
22.50
0.20
 6,285,200 22.20 22.70 22.10 500 0 0
#11 11/04/2024
22.30
-0.20
 9,876,200 21.80 22.60 21.80 5,900 179,500 0
#12 10/04/2024
22.50
-0.40
 6,771,600 22.90 23.10 22.50 21,000 0 0
#13 09/04/2024
22.90
0.30
 5,908,400 22.70 22.90 22.40 158,400 10,000 0
#14 08/04/2024
22.60
-0.30
 10,753,500 22.50 23.10 22.50 5,000 271,000 0
#15 05/04/2024
22.90
-0.50
 18,085,500 23.40 23.60 22.90 29,700 421,400 0
#16 04/04/2024
23.40
-0.30
 16,010,300 23.80 23.90 23.10 11,800 75,400 0
#17 03/04/2024
23.70
0
 25,659,300 23.80 24.50 23.60 673,600 22,200 0
#18 02/04/2024
23.70
0.60
 18,000,400 22.10 23.80 22.10 384,500 211,200 0
#19 01/04/2024
23.10
0.20
 11,321,700 22.80 23.50 22.70 50,700 33,500 0
#20 29/03/2024
22.90
-0.50
 11,318,300 23.40 23.50 22.90 5,700 153,024 0
#21 28/03/2024
23.40
-0.20
 9,911,400 23.60 24 23.30 163,100 304,400 0
#22 27/03/2024
23.60
0
 13,280,400 23.70 23.80 23.20 20,064 380,058 0
#23 26/03/2024
23.60
0.20
 11,668,000 21.10 23.70 21.10 389,558 336,800 0
#24 25/03/2024
23.40
-0.20
 20,319,600 23.60 24.30 23.20 140,820 19,300 0
#25 22/03/2024
23.60
0.20
 24,135,200 23.40 24.30 23.40 618,670 672,800 0
#26 21/03/2024
23.40
0.80
 32,603,600 22.60 23.70 22.60 698,900 601,348 0
#27 20/03/2024
22.60
-0.10
 12,160,600 22.70 22.90 22.40 0 102,540 0
#28 19/03/2024
22.70
-0.20
 12,570,800 22.90 23.70 22.40 10,000 0 0
#29 18/03/2024
22.90
0.80
 35,290,100 22.10 23.80 22 1,396,500 76,900 0
#30 15/03/2024
22.10
0.10
 17,726,000 22 22.80 21.80 151,500 530,500 0
#31 14/03/2024
22
0.30
 13,702,500 21.70 22.20 21.60 8,300 94,000 0
#32 13/03/2024
21.70
0.40
 9,895,600 21.30 21.70 20.10 78,000 501,900 0
#33 12/03/2024
21.30
0
 6,575,700 21.30 21.60 21.20 123,300 156,060 0
#34 11/03/2024
21.30
-0.40
 7,929,100 21.70 21.80 21.10 16,100 1,156,616 0
#35 08/03/2024
21.70
-0.60
 10,699,300 22.30 22.50 21.70 1,900 120,100 0
#36 07/03/2024
22.30
0.30
 9,995,300 22 22.30 21.70 45,500 193,800 0
#37 06/03/2024
22
-0.50
 16,073,400 22.50 22.60 21.70 4,700 369,700 0
#38 05/03/2024
22.50
-0.10
 11,984,000 22.60 22.70 22.20 23,500 662,400 0
#39 04/03/2024
22.60
0
 16,500,800 22.60 23.30 22.50 20,600 288,510 0
#40 01/03/2024
22.60
0.40
 18,646,900 22.20 22.90 22.20 345,000 453,240 0
#41 29/02/2024
22.20
0.20
 15,428,100 22 22.80 21.90 600,410 551,630 0
#42 28/02/2024
22
-0.30
 7,422,200 22.30 22.50 21.80 191,600 1,140 0
#43 27/02/2024
22.30
0.90
 22,991,300 21.40 22.50 21.30 794,400 32,500 0
#44 26/02/2024
21.40
0.20
 5,359,400 21.20 21.40 21 356,900 9,500 0
#45 23/02/2024
21.20
-0.30
 10,824,000 21.50 21.70 21 7,700 576,000 0
#46 22/02/2024
21.50
-0.30
 6,074,500 21.80 21.90 21.50 600 200 0
#47 21/02/2024
21.80
-0.10
 6,217,100 21.90 22.10 21.70 500 810,700 0
#48 20/02/2024
21.90
0.20
 16,028,800 21.70 22.20 21.50 1,332,800 80,400 0
#49 19/02/2024
21.70
0
 7,072,700 21.70 21.80 21.40 24,658 4,200 0
#50 16/02/2024
21.70
0.40
 10,829,700 21.30 22.20 20.10 813,700 267,000 0
#51 15/02/2024
21.30
0.20
 7,441,000 21.10 21.50 20.90 200 0 0
#52 07/02/2024
21.10
-0.30
 10,312,900 21.40 21.50 21.10 5,730 328,100 0
#53 06/02/2024
21.40
-0.10
 5,254,700 21.50 21.70 21.40 33,600 8,100 0
#54 05/02/2024
21.50
-0.10
 4,087,600 21.60 22 21.50 10,800 90 0
#55 02/02/2024
21.60
0.20
 8,724,000 21.40 22.30 21.50 329,100 1,614 0
#56 01/02/2024
21.40
0
 3,437,400 21.40 21.60 21.40 26,809 18,200 0
#57 31/01/2024
21.40
-0.20
 7,969,600 21.60 21.80 21.30 300 6,000 0
#58 30/01/2024
21.60
0
 3,348,100 21.60 21.70 21.50 740 9,300 0
#59 29/01/2024
21.60
-0.10
 4,390,000 21.70 21.90 21.30 5,600 47,800 0
#60 26/01/2024
21.70
0.10
 4,216,400 21.60 22 21.60 13,500 0 0
#61 25/01/2024
21.60
-0.10
 3,815,000 21.70 21.90 21.60 3,100 0 0
#62 24/01/2024
21.70
-0.10
 4,035,200 21.80 22.10 21.70 8,300 6,800 0
#63 23/01/2024
21.80
-0.40
 4,319,100 22.20 22.50 21.80 36,600 1,215,100 0
#64 22/01/2024
22.20
0.40
 7,007,700 21.80 22.20 21.50 186,700 5,050 0
#65 19/01/2024
21.80
-0.20
 5,677,500 22 22.30 21.70 1,100 133,700 0
#66 18/01/2024
22
0.20
 6,268,900 21.80 22.30 21.80 176,900 67,600 0
#67 17/01/2024
21.80
0
 5,238,500 21.80 22.20 21.80 700 0 0
#68 16/01/2024
21.80
0.30
 5,839,700 21.50 21.80 20.60 7,700 281,400 0
#69 15/01/2024
21.50
-0.50
 7,218,600 22 22.30 21.50 2,800 159,900 0
#70 12/01/2024
22
-0.60
 16,172,600 22.60 22.70 21.80 36,700 109,800 0
#71 11/01/2024
22.60
0.20
 7,474,200 22.40 22.80 22.20 24,000 65,100 0
#72 10/01/2024
22.40
-0.50
 13,971,600 22.90 23.10 22.30 24,000 113,000 0
#73 09/01/2024
22.90
-0.40
 9,837,400 23.30 23.40 22.90 69,100 0 0
#74 08/01/2024
23.30
0.40
 15,168,700 22.90 23.60 22.90 124,900 57,000 0
#75 05/01/2024
22.90
0.10
 8,600,200 22.80 23.20 22.80 12,000 5,200 0
#76 04/01/2024
22.80
0.10
 17,494,100 22.70 23.40 22.70 10,000 17,400 0
#77 03/01/2024
22.70
0.20
 4,676,500 22.50 22.80 22.40 0 30,970 0
#78 02/01/2024
22.50
-0.20
 6,944,200 22.70 23.10 22.50 5,600 0 0
#79 29/12/2023
22.70
0.10
 6,513,000 22.60 22.90 22.60 9,500 58,000 0
#80 28/12/2023
22.60
-0.20
 7,413,800 22.80 23 22.60 2,000 2,300 0
#81 27/12/2023
22.80
-0.20
 8,085,200 23 23.20 22.80 26,000 143,200 0
#82 26/12/2023
23
0
 6,374,800 23 23.30 20.70 16,600 46,200 0
#83 25/12/2023
23
0.30
 8,819,100 22.70 23.30 20.50 5,400 26,300 0
#84 22/12/2023
22.70
0.10
 9,441,400 22.60 23.10 22.50 3,500 84,775 0
#85 21/12/2023
22.60
0.10
 5,568,400 22.50 22.70 22.20 3,000 140,176 0
#86 20/12/2023
22.50
-0.10
 4,609,300 22.60 22.90 22.20 300 90,900 0
#87 19/12/2023
22.60
0.30
 10,170,300 22.30 22.60 20.10 1,500 0 0
#88 18/12/2023
22.30
-0.50
 6,777,600 22.80 23.20 20.80 4,600 553,500 0
#89 15/12/2023
22.80
0.20
 15,051,600 22.60 23.10 22 5,735,000 2,040,974 0
#90 14/12/2023
22.60
-0.40
 14,360,700 23 23.50 22.50 3,400 0 0
#91 13/12/2023
23
-0.80
 16,115,500 23.80 24.20 21.60 12,100 20,871 0
#92 12/12/2023
23.80
-0.10
 12,327,700 23.90 24.30 21.60 1,104,237 25,000 0
#93 11/12/2023
23.90
0.50
 15,380,700 23.40 24 23.10 1,618,837 45,130 0
#94 08/12/2023
23.40
0
 16,063,500 23.40 24.80 23.10 2,600 77,960 0
#95 07/12/2023
23.40
-0.20
 28,336,600 23.60 24.40 21.30 51,700 146,400 0
#96 06/12/2023
23.60
0.80
 20,756,900 22.80 23.80 22.70 12,000 601,848 0
#97 05/12/2023
22.80
-0.10
 15,522,600 22.90 23.30 22.70 248,700 139,000 0
#98 04/12/2023
22.90
1.30
 21,308,100 21.60 23.30 21.30 8,100 24,630 0
#99 01/12/2023
21.60
0
 9,641,800 21.60 22 21.30 4,948 2,000 0
#100 30/11/2023
21.60
-0.30
 12,955,500 21.90 22.50 21.60 29,000 5,100 0

Chính sách bảo mật | Điều khoản sử dụng |