(agg)

21.70
1.20
(5.85%)
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) 		-2.10 -8.82% 18,384,400 -315,700 0
19.80
23.80
21.70
2 tháng
(2024-02-29) 		-2.35 -9.77% 50,120,700 149,784 0
19.80
24.30
21.70
3 tháng
(2024-01-30) 		-3 -12.15% 53,695,100 126,683 0
19.80
24.80
21.70
6 tháng
(2023-11-01) 		-3.20 -12.85% 88,920,600 88,623 -3.8
19.80
26.70
21.70
12 tháng
(2023-05-05) 		-7.05 -24.52% 150,869,000 899,707 22.3
19.80
35.20
21.70
24 tháng
(2022-05-10) 		-12.66 -36.85% 184,878,200 -5,204,253 -205.8
19.80
36.27
21.70
36 tháng
(2021-05-17) 		-11.23 -34.09% 461,331,200 -1,839,633 -35.1
19.80
47.55
21.70
60 tháng
(2020-01-09) 		2.59 13.58% 765,033,030 -19,991,277 -541.7
16.56
47.55
21.70
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
21.70
1.20
 1,969,600 20.30 21.70 20.30 131,700 7,400 0
#2 25/04/2024
20.50
0
 950,700 20.40 20.75 20.20 16,600 13,400 0
#3 24/04/2024
20.50
0.65
 1,204,300 20 20.75 19.95 34,300 3,600 0
#4 23/04/2024
19.85
-0.60
 536,300 20.30 20.40 19.80 5,100 1,300 0
#5 22/04/2024
20.45
0.65
 816,300 19.80 20.55 19.70 118,500 5,400 0
#6 19/04/2024
19.80
-0.60
 1,048,600 20.10 20.55 19.80 15,100 13,000 0
#7 17/04/2024
20.40
-0.50
 430,500 21.25 21.25 20.40 1,300 500 0
#8 16/04/2024
20.90
-0.70
 910,400 21 21.50 20.30 23,500 11,400 0
#9 15/04/2024
21.60
-1.60
 1,345,800 23.05 23.20 21.60 14,700 340,100 0
#10 12/04/2024
23.20
0.10
 743,900 23.20 23.50 23.10 1,100 17,100 0
#11 11/04/2024
23.10
-0.30
 662,900 23.30 23.40 23.05 5,700 6,300 0
#12 10/04/2024
23.40
0.70
 1,627,300 22.70 23.70 22.60 277,200 16,600 0
#13 09/04/2024
22.70
0.20
 619,900 22.60 22.70 22.40 1,400 5,700 0
#14 08/04/2024
22.50
-0.40
 620,200 22.90 23.10 22.50 13,700 1,500 0
#15 05/04/2024
22.90
0
 683,700 22.85 23.45 22.55 68,400 3,700 0
#16 04/04/2024
22.90
-0.15
 1,079,300 23 23.20 22.50 29,100 150,200 0
#17 03/04/2024
23.05
-0.55
 906,000 23.60 23.80 23 1,000 105,100 0
#18 02/04/2024
23.60
-0.20
 1,098,500 23.60 23.75 23.25 0 279,900 0
#19 01/04/2024
23.80
-0.10
 1,130,200 23.70 24.05 23.55 700 92,600 0
#20 29/03/2024
23.90
-0.30
 1,114,500 24.20 24.20 23.80 0 37,000 0
#21 28/03/2024
24.20
0.50
 1,945,500 23.70 24.20 23.70 406,500 2,000 0
#22 27/03/2024
23.70
0
 1,700,100 23.70 24 23.50 21,300 91,100 0
#23 26/03/2024
23.70
-0.10
 1,235,200 23.90 23.90 23.60 1,200 47,648 0
#24 25/03/2024
23.80
-0.05
 1,829,300 23.85 24.40 23.55 22,900 281,400 0
#25 22/03/2024
23.85
0.65
 3,329,900 23.20 23.95 22.90 56,700 151,100 0
#26 21/03/2024
23.20
-0.25
 2,475,900 23.45 23.50 22.95 50,200 22,400 0
#27 20/03/2024
23.45
0.45
 1,871,400 23 23.60 23.05 12,700 23,700 0
#28 19/03/2024
23
1
 2,963,300 22 23.20 22.05 422,500 21,800 0
#29 18/03/2024
22
-0.30
 1,145,600 22.30 22.45 21.50 33,000 71,500 0
#30 15/03/2024
22.30
0.05
 789,000 22.25 22.40 21.85 0 69,400 0
#31 14/03/2024
22.25
-0.25
 636,700 22.50 22.50 21.60 78,900 1,600 0
#32 13/03/2024
22.50
0.40
 1,182,300 22.10 22.50 21.50 26,400 105,000 0
#33 12/03/2024
22.10
0.40
 1,230,400 21.70 22.10 20.70 140,700 1,100 0
#34 11/03/2024
21.70
-1.10
 1,039,000 22.80 22.80 21.40 28,400 14,400 0
#35 08/03/2024
22.80
-0.90
 829,600 23.70 23.70 22.80 16,300 84,900 0
#36 07/03/2024
23.70
-0.25
 899,800 23.95 23.95 23.30 108,100 42,564 0
#37 06/03/2024
23.95
-0.05
 855,400 24 24 23.45 22,900 49,000 0
#38 05/03/2024
24
-0.30
 2,430,000 24.30 24.60 23.60 129,600 1,800 0
#39 04/03/2024
24.30
0.20
 1,001,700 24.10 24.35 23.65 17,800 4,900 0
#40 01/03/2024
24.10
0.05
 612,500 24.05 24.20 23.90 1,000 4,404 0
#41 29/02/2024
24.05
-0.15
 619,200 24.20 24.20 23.85 3,400 6,300 0
#42 28/02/2024
24.20
-0.20
 110,500 24.40 24.50 24.20 2,700 23,700 0
#43 27/02/2024
24.40
0.30
 160,900 24.10 24.40 24 2,200 3,200 0
#44 26/02/2024
24.10
0.10
 167,800 24 24.15 23.90 200 3,400 0
#45 23/02/2024
24
-0.50
 355,600 24.50 24.55 24 3,600 4,800 0
#46 22/02/2024
24.50
-0.05
 139,100 24.55 24.55 24.30 2,000 1,600 0
#47 21/02/2024
24.55
-0.25
 168,800 24.80 24.80 24.45 500 1,005 0
#48 20/02/2024
24.80
0.20
 206,500 24.60 24.80 24.45 5,700 0 0
#49 19/02/2024
24.60
0.10
 242,900 24.50 24.65 24.40 6,704 200 0
#50 16/02/2024
24.50
0.15
 326,600 24.35 24.75 24.35 12,600 0 0
#51 15/02/2024
24.35
0.40
 150,000 23.95 24.35 23.95 2,000 400 0
#52 07/02/2024
23.95
-0.10
 127,400 24.05 24.15 23.90 8,000 0 0
#53 06/02/2024
24.05
0.05
 102,700 24 24.25 24.05 200 0 0
#54 05/02/2024
24
-0.30
 375,000 24.30 24.55 23.90 19,000 0 0
#55 02/02/2024
24.30
0.05
 208,800 24.25 24.70 24.25 0 2,800 0
#56 01/02/2024
24.25
-0.15
 281,200 24.40 24.50 24.15 500 2,600 0
#57 31/01/2024
24.40
-0.30
 271,500 24.70 24.90 24.40 1,200 33,700 0
#58 30/01/2024
24.70
0
 179,100 24.70 24.80 24.50 0 12,800 0
#59 29/01/2024
24.70
0.05
 269,000 24.65 24.70 24.35 0 14,600 0
#60 26/01/2024
24.65
0.10
 265,900 24.55 24.70 24.10 800 7,800 0
#61 25/01/2024
24.55
-0.05
 201,500 24.60 24.70 24.50 0 0 0
#62 24/01/2024
24.60
-0.10
 287,700 24.70 24.70 24.45 0 1,800 0
#63 23/01/2024
24.70
-0.40
 364,600 25.10 25.15 24.70 0 1,500 0
#64 22/01/2024
25.10
-0.15
 282,000 25.25 25.25 24.95 1,600 1,500 0
#65 19/01/2024
25.25
-0.25
 430,500 25.50 25.55 25.05 1,600 0 0
#66 18/01/2024
25.50
0.05
 646,600 25.45 25.60 25.15 1,100 200 0
#67 17/01/2024
25.45
0.30
 1,018,700 25.15 25.60 25 24,000 1,100 0
#68 16/01/2024
25.15
0.20
 463,300 24.95 25.25 24.85 0 0 0
#69 15/01/2024
24.95
0
 496,800 24.95 25.30 24.90 0 0 0
#70 12/01/2024
24.95
-0.60
 633,600 25.55 25.55 24.90 1,200 2,400 0
#71 11/01/2024
25.55
-0.05
 607,400 25.60 25.60 25.30 0 0 0
#72 10/01/2024
25.60
-0.20
 650,800 25.80 26 25.35 900 21,500 -0.5
#73 09/01/2024
25.80
-0.20
 641,800 26 26.20 25.65 1,000 22,100 -0.5
#74 08/01/2024
26
0.15
 554,700 25.85 26.35 25.90 0 500 -0.0
#75 05/01/2024
25.85
-0.30
 749,600 26.15 26.30 25.85 100 100 -0
#76 04/01/2024
26.15
-0.10
 825,700 26.25 26.30 25.85 1,200 5,800 -0.1
#77 03/01/2024
26.25
0
 737,300 26.25 26.30 25.85 0 700 -0.0
#78 02/01/2024
26.25
-0.25
 892,000 26.50 26.90 25.90 600 7,100 -0.2
#79 29/12/2023
26.50
1.30
 1,220,200 25.20 26.50 25.20 33,200 0 0.8
#80 28/12/2023
25.20
0.10
 514,300 25.10 25.20 24.80 27,600 0 0.7
#81 27/12/2023
25.10
0.25
 490,500 24.85 25.10 24.65 9,700 0 0.2
#82 26/12/2023
24.85
-0.15
 459,300 25 25.10 24.65 3,000 50,490 -1.2
#83 25/12/2023
25
0.10
 487,000 24.90 25.10 24.60 2,000 600 0.0
#84 22/12/2023
24.90
-0.05
 421,400 24.95 25 24.50 300 4,000 -0.1
#85 21/12/2023
24.95
-0.05
 561,400 25 25 24.55 0 0 0
#86 20/12/2023
25
0
 448,700 25 25.10 24.60 0 200 -0.0
#87 19/12/2023
25
-0.15
 417,500 25.15 25.50 24.80 100 600 -0.0
#88 18/12/2023
25.15
0.55
 624,400 24.60 25.25 24.60 9,000 3,800 0.1
#89 15/12/2023
24.60
0
 476,400 24.60 24.70 24.30 400 770 -0.0
#90 14/12/2023
24.60
0
 524,600 24.60 24.75 24.40 2,600 0 0.1
#91 13/12/2023
24.60
-0.20
 569,900 24.80 24.85 24.45 1,000 100 0.0
#92 12/12/2023
24.80
0.10
 621,000 24.70 24.85 24.50 0 1,400 -0.0
#93 11/12/2023
24.70
0.05
 583,500 24.65 24.75 24.30 400 0 0.0
#94 08/12/2023
24.65
0
 466,100 24.65 24.80 24.30 200 0 0.0
#95 07/12/2023
24.65
-0.35
 535,700 25 25.15 24.30 0 0 0
#96 06/12/2023
25
0.15
 336,300 24.85 25.20 24.80 1,000 4,300 -0.1
#97 05/12/2023
24.85
-0.15
 335,100 25 25.20 24.70 0 7,300 -0.2
#98 04/12/2023
25
0.05
 652,800 24.95 25.20 24.45 1,000 100 0.0
#99 01/12/2023
24.95
-0.05
 304,600 25 25.10 24.65 1,600 0 0.0
#100 30/11/2023
25
-0.15
 325,700 25.15 25.35 24.85 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |