(acb)

26.85
0.05
(0.19%)
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) 		-1.60 -5.62% 175,713,700 86 0
26.60
28.45
26.85
2 tháng
(2024-02-29) 		-1.15 -4.11% 422,772,600 0 0
26.60
28.50
26.85
3 tháng
(2024-01-30) 		0.90 3.47% 626,426,100 0 0
25.75
28.50
26.85
6 tháng
(2023-11-01) 		5.25 24.31% 1,161,433,500 -662 -0.0
21.60
28.50
26.85
12 tháng
(2023-05-05) 		6.26 30.40% 2,155,710,000 -609 -0.0
20.59
28.50
26.85
24 tháng
(2022-05-10) 		6.27 30.45% 2,969,021,900 -1,641 0.5
14.62
28.50
26.85
36 tháng
(2021-05-17) 		7.31 37.41% 4,665,278,500 -63,686 -3.0
14.62
28.50
26.85
60 tháng
(2019-05-27) 		17.68 192.68% 7,209,274,193 -2,785,785 -48.7
7.32
28.50
26.85
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
26.85
0.05
 5,444,000 26.80 27 26.60 0 0 0
#2 25/04/2024
26.80
-0.25
 5,141,600 27 27.05 26.75 375,900 375,900 0
#3 24/04/2024
27.05
0.40
 6,681,200 26.80 27.10 26.70 20,000 20,000 0
#4 23/04/2024
26.65
-0.15
 8,540,500 26.80 26.95 26.55 142,131 142,131 0
#5 22/04/2024
26.80
0.20
 6,313,700 26.90 26.95 26.70 915,687 915,687 0
#6 19/04/2024
26.60
-0.15
 10,862,500 26.60 26.80 26.45 692,500 692,500 0
#7 17/04/2024
26.75
-0.40
 10,479,700 27.20 27.25 26.75 2,112,506 2,112,500 0
#8 16/04/2024
27.15
0.30
 17,350,400 26.85 27.15 26.75 1,000,000 1,000,000 0
#9 15/04/2024
26.85
-1.15
 16,253,800 27.80 28 26.85 3,250,000 3,250,000 0
#10 12/04/2024
28
0.85
 9,767,600 27.20 28 27 205,288,886 205,288,892 0
#11 11/04/2024
27.15
0.05
 11,286,500 27 27.15 26.90 0 0 0
#12 10/04/2024
27.10
-0.20
 5,122,000 27.45 27.60 27.10 0 0 0
#13 09/04/2024
27.30
0.15
 5,371,500 27.15 27.30 27.05 20,000 20,000 0
#14 08/04/2024
27.15
0
 6,869,300 27.15 27.25 26.95 0 0 0
#15 05/04/2024
27.15
-0.40
 12,289,500 27.30 27.40 27.10 150,000 150,000 0
#16 04/04/2024
27.55
-0.45
 11,155,900 28.05 28.05 27.55 223,600 223,600 0
#17 03/04/2024
28
-0.40
 10,199,400 28.20 28.40 27.90 2,000,000 2,000,000 0
#18 02/04/2024
28.40
-0.05
 10,409,700 28.30 28.40 27.90 3,730,086 3,730,000 0
#19 01/04/2024
28.45
-0.05
 6,174,900 28.20 28.50 28.10 1,300,000 1,300,000 0
#20 29/03/2024
28.50
0.15
 13,489,800 28.40 28.65 28.15 2,850,000 2,850,000 0
#21 28/03/2024
28.35
0.35
 12,423,400 28.30 28.60 28.20 48,907,100 48,907,186 0
#22 27/03/2024
28
0.05
 5,958,200 27.95 28.05 27.60 98,000 98,000 0
#23 26/03/2024
27.95
0.45
 6,283,500 27.60 27.95 27.35 0 0 0
#24 25/03/2024
27.50
-0.65
 10,187,100 28.15 28.15 27.50 2,300,000 2,300,000 0
#25 22/03/2024
28.15
0.15
 22,676,200 28 28.95 27.90 145,000,000 145,000,000 0
#26 21/03/2024
28
0.50
 12,818,200 27.50 28 27.55 0 0 0
#27 20/03/2024
27.50
0.65
 14,002,400 26.85 27.70 26.80 100,000 100,000 0
#28 19/03/2024
26.85
-0.05
 7,121,300 26.90 27.05 26.75 0 0 0
#29 18/03/2024
26.90
-0.45
 14,119,300 27.35 27.35 26.70 150,000 150,000 0
#30 15/03/2024
27.35
0.10
 7,822,800 27.25 27.40 27 0 0 0
#31 14/03/2024
27.25
-0.40
 8,224,300 27.65 27.65 27.05 0 0 0
#32 13/03/2024
27.65
0.90
 8,935,300 26.75 27.65 26.75 100,000 100,000 0
#33 12/03/2024
26.75
0
 8,312,600 26.75 26.85 26.60 0 0 0
#34 11/03/2024
26.75
-0.30
 12,015,800 27.05 27.10 26.65 950,000 950,000 0
#35 08/03/2024
27.05
-0.45
 23,017,000 27.50 27.65 27 2,000,000 2,000,000 0
#36 07/03/2024
27.50
-0.10
 10,165,800 27.60 27.70 27.40 0 0 0
#37 06/03/2024
27.60
-0.35
 9,791,600 27.95 28.15 27.55 1,000,000 1,000,000 0
#38 05/03/2024
27.95
0.15
 6,332,600 27.80 28 27.55 0 0 0
#39 04/03/2024
27.80
0
 13,216,500 27.80 28.20 27.40 700,000 700,000 0
#40 01/03/2024
27.80
-0.20
 10,193,800 28 28 27.55 1,000,000 1,000,000 0
#41 29/02/2024
28
0
 9,951,400 28 28.25 27.70 0 0 0
#42 28/02/2024
28
0.40
 10,460,800 27.60 28 27.55 50,000 50,000 0
#43 27/02/2024
27.60
0.10
 12,054,800 27.50 27.70 27.35 0 0 0
#44 26/02/2024
27.50
0.20
 9,785,600 27.30 27.70 27.10 0 0 0
#45 23/02/2024
27.30
-0.35
 25,975,600 27.65 28.40 27.30 0 0 0
#46 22/02/2024
27.65
-0.05
 7,401,800 27.70 27.75 27.50 0 0 0
#47 21/02/2024
27.70
0.15
 10,251,900 27.55 27.90 27.40 100,000 100,000 0
#48 20/02/2024
27.55
-0.15
 7,316,400 27.70 27.75 27.35 2,060,000 2,060,000 0
#49 19/02/2024
27.70
0.10
 11,856,900 27.60 27.70 27.20 1,050,000 1,050,000 0
#50 16/02/2024
27.60
0.40
 9,495,400 27.20 27.60 27.30 0 0 0
#51 15/02/2024
27.20
-0.80
 14,244,300 28 28.40 27.20 1,000,000 1,000,000 0
#52 07/02/2024
28
0.15
 11,893,900 27.85 28.20 27.85 833,600 833,600 0
#53 06/02/2024
27.85
0.05
 5,447,300 27.80 27.90 27.65 4,565,300 4,565,300 0
#54 05/02/2024
27.80
1.55
 28,121,400 26.25 28 26.15 1,318,200 1,318,200 0
#55 02/02/2024
26.25
0.25
 14,529,200 26 26.30 25.85 500,000 500,000 0
#56 01/02/2024
26
0.25
 6,281,100 25.75 26.10 25.70 0 0 0
#57 31/01/2024
25.75
-0.20
 12,158,100 25.95 26.10 25.55 500,000 500,000 0
#58 30/01/2024
25.95
0
 6,379,000 25.95 26.20 25.90 8,943,650 8,943,650 0
#59 29/01/2024
25.95
-0.35
 9,276,600 26.30 26.50 25.95 2,685,900 2,685,900 0
#60 26/01/2024
26.30
0.50
 6,856,000 25.80 26.40 25.85 0 0 0
#61 25/01/2024
25.80
0
 5,086,300 25.80 25.90 25.60 0 0 0
#62 24/01/2024
25.80
-0.25
 11,341,900 26.05 26.10 25.70 432,100 432,100 0
#63 23/01/2024
26.05
-0.25
 11,731,500 26.30 26.45 26.05 20,000 20,000 0
#64 22/01/2024
26.30
0.35
 12,001,200 25.95 26.30 25.80 0 0 0
#65 19/01/2024
25.95
0.35
 12,771,300 25.60 25.95 25.65 0 0 0
#66 18/01/2024
25.60
0.20
 9,611,300 25.40 25.75 25.35 1,044,000 1,044,000 0
#67 17/01/2024
25.40
0
 9,714,300 25.40 25.80 25.35 0 0 0
#68 16/01/2024
25.40
0.10
 12,380,200 25.30 25.55 25.05 500,000 500,000 0
#69 15/01/2024
25.30
-0.50
 11,719,300 25.80 26 25.30 2,713,100 2,713,100 0
#70 12/01/2024
25.80
0.55
 25,561,200 25.25 26.20 25.05 53,300 53,300 0
#71 11/01/2024
25.25
0
 9,933,500 25.25 25.75 25.15 0 0 0
#72 10/01/2024
25.25
0.25
 17,603,300 25 25.50 25 99,000 99,000 0
#73 09/01/2024
25
-0.35
 15,449,500 25.35 25.35 24.95 50,000 50,000 0
#74 08/01/2024
25.35
-0.10
 12,389,600 25.45 25.75 25.20 44,300 44,300 0
#75 05/01/2024
25.45
0.15
 9,272,100 25.30 25.45 25.05 100,000 100,000 0
#76 04/01/2024
25.30
0.30
 23,587,800 25 25.65 25.10 0 0 0
#77 03/01/2024
25
0.55
 9,803,400 24.45 25 24.25 114,600 114,600 0
#78 02/01/2024
24.45
0.55
 13,883,500 23.90 24.75 23.95 0 0 0
#79 29/12/2023
23.90
0.15
 9,195,100 23.75 24.10 23.80 0 0 0
#80 28/12/2023
23.75
0.45
 10,513,000 23.30 23.95 23.30 0 0 0
#81 27/12/2023
23.30
0.05
 4,866,000 23.25 23.40 23.20 0 0 0
#82 26/12/2023
23.25
-0.10
 5,728,800 23.35 23.40 23.25 90 0 0.0
#83 25/12/2023
23.35
0.15
 7,582,400 23.20 23.45 23.20 0 362 -0.0
#84 22/12/2023
23.20
-0.05
 4,510,000 23.25 23.30 23.20 0 0 0
#85 21/12/2023
23.25
0.05
 7,082,700 23.20 23.25 23.05 178,000 178,090 -0.0
#86 20/12/2023
23.20
0.15
 8,859,100 23.05 23.25 23.05 162,500 162,500 0
#87 19/12/2023
23.05
0.25
 11,470,900 22.80 23.10 22.80 112,500 112,500 0
#88 18/12/2023
22.80
0.05
 6,388,000 22.75 22.80 22.65 1,212,000 1,212,000 0
#89 15/12/2023
22.75
0.25
 6,189,100 22.50 22.85 22.55 0 0 0
#90 14/12/2023
22.50
0.20
 6,945,700 22.30 22.75 22.30 0 0 0
#91 13/12/2023
22.30
-0.20
 3,929,800 22.50 22.55 22.30 170,100 170,100 0
#92 12/12/2023
22.50
0.10
 3,228,200 22.40 22.50 22.30 0 0 0
#93 11/12/2023
22.40
0
 2,274,400 22.40 22.50 22.25 0 0 0
#94 08/12/2023
22.40
0
 3,812,500 22.40 22.55 22.30 0 0 0
#95 07/12/2023
22.40
0.10
 7,237,600 22.30 22.50 22.20 0 0 0
#96 06/12/2023
22.30
0.15
 2,791,900 22.15 22.30 22 0 0 0
#97 05/12/2023
22.15
-0.15
 3,557,500 22.30 22.45 22.05 0 0 0
#98 04/12/2023
22.30
0.35
 9,041,000 21.95 22.45 22 0 0 0
#99 01/12/2023
21.95
0
 5,734,700 21.95 22.15 21.75 0 0 0
#100 30/11/2023
21.95
-0.10
 5,243,600 22.05 22.30 21.95 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |