(anv)

29.25
0.05
(0.17%)
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
(2024-04-02) 		-5.25 -15.24% 27,847,300 194,800 0
28.30
34.75
29.20
2 tháng
(2024-03-04) 		-5.05 -14.74% 75,898,600 360,900 0
28.30
35.80
29.20
3 tháng
(2024-02-02) 		-1.05 -3.47% 110,054,200 831,410 0
28.30
35.80
29.20
6 tháng
(2023-11-06) 		1.20 4.29% 200,502,700 -1,753,210 -37.3
27.75
35.80
29.20
12 tháng
(2023-05-08) 		-2.48 -7.84% 484,937,500 -5,697,046 -213.6
24.60
39.70
29.20
24 tháng
(2022-05-13) 		-9.59 -24.72% 831,230,800 368,087 -22.0
15.55
59.46
29.20
36 tháng
(2021-05-18) 		7.31 33.39% 1,046,895,000 1,907,987 43.3
15.55
59.46
29.20
60 tháng
(2019-05-29) 		3.47 13.48% 1,223,338,000 -92,813 -5.3
10.27
59.46
29.20
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 02/05/2024
29.20
0.50
 653,700 28.75 29.20 28.60 50,600 24,500 0
#2 26/04/2024
28.70
-0.20
 837,600 28.50 29.15 28.50 3,400 2,800 0
#3 25/04/2024
28.90
-0.40
 854,900 29.20 29.20 28.70 5,000 95,500 0
#4 24/04/2024
29.30
1
 911,300 28.50 29.40 28.50 86,000 5,800 0
#5 23/04/2024
28.30
-0.70
 1,005,800 29.10 29.10 28.15 0 152,100 0
#6 22/04/2024
29
0.20
 1,011,100 29 29.50 28.80 19,200 121,000 0
#7 19/04/2024
28.80
-0.75
 1,468,800 29 29.70 28.80 157,500 28,000 0
#8 17/04/2024
29.55
-0.50
 877,400 30.45 30.45 29.55 37,500 53,100 0
#9 16/04/2024
30.05
0
 2,120,600 30.05 30.15 29 279,600 30,500 0
#10 15/04/2024
30.05
-2.25
 2,293,100 32.45 32.85 30.05 21,300 13,500 0
#11 12/04/2024
32.30
0.55
 819,800 32.25 32.50 32.05 36,500 12,500 0
#12 11/04/2024
31.75
-0.45
 1,482,400 31.80 32.10 31.50 10,800 4,000 0
#13 10/04/2024
32.20
-0.20
 918,900 32.60 32.90 32.20 0 17,900 0
#14 09/04/2024
32.40
0.05
 1,502,500 32.40 32.95 32.10 18,300 3,000 0
#15 08/04/2024
32.35
-1.65
 2,231,200 34 34.10 32.35 60,400 140,600 0
#16 05/04/2024
34
-0.45
 1,839,000 34 34.80 33.80 17,900 0 0
#17 04/04/2024
34.45
-0.30
 1,183,000 34.65 34.75 34.20 74,900 0 0
#18 03/04/2024
34.75
0.30
 4,142,800 34.65 35.30 34.50 137,500 59,500 0
#19 02/04/2024
34.45
0
 1,693,400 34.40 34.45 33.80 3,400 60,700 0
#20 01/04/2024
34.45
-0.30
 1,940,600 34.80 34.90 34 26,900 50,000 0
#21 29/03/2024
34.75
-0.55
 1,261,100 35.30 35.30 34.70 2,100 88,500 0
#22 28/03/2024
35.30
0.45
 3,418,800 35.10 35.60 35 116,800 25,500 0
#23 27/03/2024
34.85
0.25
 1,771,500 34.90 35.10 34.55 62,700 23,000 0
#24 26/03/2024
34.60
0.50
 1,445,100 33.95 34.85 33.95 32,200 29,500 0
#25 25/03/2024
34.10
-0.95
 2,332,300 35.05 35.50 33.80 31,700 27,800 0
#26 22/03/2024
35.05
0.30
 2,296,200 34.75 35.25 34.50 128,600 70,800 0
#27 21/03/2024
34.75
0.75
 2,001,100 34 35.25 34 40,600 69,900 0
#28 20/03/2024
34
0.40
 1,385,900 33.60 34.20 33.55 27,600 4,000 0
#29 19/03/2024
33.60
-0.30
 1,341,200 33.90 34.40 33.60 5,300 30,800 0
#30 18/03/2024
33.90
-1.20
 4,107,000 35.10 35.85 32.65 90,200 32,800 0
#31 15/03/2024
35.10
-0.15
 2,604,700 35.25 35.60 34.40 40,200 124,400 0
#32 14/03/2024
35.25
-0.55
 3,340,500 35.80 36.10 34.75 60,500 141,500 0
#33 13/03/2024
35.80
0.70
 2,664,400 35.10 36.70 35.15 38,100 80,300 0
#34 12/03/2024
35.10
0.15
 2,102,300 34.95 35.60 34.25 178,400 0 0
#35 11/03/2024
34.95
0.45
 2,647,500 34.50 36.35 34.50 147,500 50,200 0
#36 08/03/2024
34.50
-0.70
 2,901,500 35.20 35.55 34.30 75,000 62,700 0
#37 07/03/2024
35.20
0.60
 2,175,000 34.60 35.20 34.40 22,100 16,600 0
#38 06/03/2024
34.60
-0.20
 1,863,600 34.80 35.10 34.05 21,700 46,500 0
#39 05/03/2024
34.80
0.55
 1,892,500 34.25 35.40 34.05 56,200 36,800 0
#40 04/03/2024
34.25
-0.15
 2,558,500 34.40 34.85 33.85 11,000 37,700 0
#41 01/03/2024
34.40
-0.20
 1,665,200 34.60 34.95 34.20 85,800 43,800 0
#42 29/02/2024
34.60
0.60
 3,073,000 34 35.05 33.65 96,700 159,800 0
#43 28/02/2024
34
-0.50
 2,929,400 34.50 34.50 33.60 92,000 118,300 0
#44 27/02/2024
34.50
1.30
 4,340,900 33.20 34.50 33.30 234,700 87,600 0
#45 26/02/2024
33.20
2.15
 5,379,800 31.05 33.20 31 151,100 53,300 0
#46 23/02/2024
31.05
0
 3,665,700 31.05 32 30.95 38,000 28,770 0
#47 22/02/2024
31.05
0.35
 1,671,300 30.70 31.40 30.65 164,200 54,100 0
#48 21/02/2024
30.70
-0.40
 1,565,700 31.10 31.10 30.70 0 12,000 0
#49 20/02/2024
31.10
-0.25
 967,700 31.35 31.50 30.80 10,300 37,700 0
#50 19/02/2024
31.35
0.15
 1,574,000 31.20 31.90 31.10 18,300 18,400 0
#51 16/02/2024
31.20
0.05
 1,236,900 31.15 31.40 30.90 29,300 80,000 0
#52 15/02/2024
31.15
0.55
 1,800,200 30.60 31.35 30.75 132,900 0 0
#53 07/02/2024
30.60
-0.10
 885,000 30.70 30.95 30.60 0 0 0
#54 06/02/2024
30.70
0.75
 1,175,600 29.95 30.90 29.95 89,600 6,320 0
#55 05/02/2024
29.95
-0.30
 1,402,900 30.25 30.25 29.95 10,400 1,100 0
#56 02/02/2024
30.25
-0.10
 822,300 30.35 30.45 30.20 18,400 0 0
#57 01/02/2024
30.35
0.40
 942,600 29.95 30.45 29.90 35,800 0 0
#58 31/01/2024
29.95
0.05
 1,336,800 29.90 30.25 29.85 25,600 0 0
#59 30/01/2024
29.90
0.15
 1,320,700 29.75 30.15 29.70 0 36,200 0
#60 29/01/2024
29.75
0.35
 1,063,500 29.40 30.15 29.60 5,000 0 0
#61 26/01/2024
29.40
0.25
 766,500 29.15 29.75 29.15 0 17,300 0
#62 25/01/2024
29.15
-0.50
 2,637,300 29.65 29.65 29.10 0 161,600 0
#63 24/01/2024
29.65
-0.45
 1,779,900 30.10 30.20 29.65 0 379,500 0
#64 23/01/2024
30.10
-0.10
 1,139,500 30.20 30.55 30.10 0 450,000 0
#65 22/01/2024
30.20
-0.15
 827,200 30.35 30.40 30.05 0 800 0
#66 19/01/2024
30.35
-0.10
 921,800 30.45 30.85 30.35 0 0 0
#67 18/01/2024
30.45
0.25
 961,400 30.20 30.45 30 22,200 308,400 0
#68 17/01/2024
30.20
0.20
 1,077,800 30 30.55 30 9,000 250,000 0
#69 16/01/2024
30
0.30
 1,075,200 29.70 30.50 29.55 100 202,000 0
#70 15/01/2024
29.70
-0.90
 1,318,400 30.60 30.95 29.70 13,400 0 0
#71 12/01/2024
30.60
-0.70
 2,058,900 31.30 31.85 30.50 0 16,190 0
#72 11/01/2024
31.30
-0.30
 1,025,500 31.60 31.75 31.20 0 0 0
#73 10/01/2024
31.60
-0.05
 1,224,100 31.65 32.20 31.35 8,000 0 0.3
#74 09/01/2024
31.65
-0.30
 1,390,100 31.95 32.05 31.60 12,200 0 0.4
#75 08/01/2024
31.95
-0.20
 1,311,600 32.15 32.35 31.85 500 400 0.0
#76 05/01/2024
32.15
0.70
 2,297,600 31.45 32.25 31.30 14,200 0 0.4
#77 04/01/2024
31.45
-0.25
 1,614,800 31.70 31.80 31.40 400 0 0.0
#78 03/01/2024
31.70
0.70
 1,735,100 31 31.85 31 4,000 12,000 -0.3
#79 02/01/2024
31
-0.10
 1,036,000 31.10 31.50 30.95 0 0 0
#80 29/12/2023
31.10
0.15
 983,800 30.95 31.25 31 0 94,000 -2.9
#81 28/12/2023
30.95
-0.10
 1,011,300 31.05 31.15 30.90 0 0 0
#82 27/12/2023
31.05
-0.15
 1,130,400 31.20 31.90 31 0 0 0
#83 26/12/2023
31.20
0.20
 1,009,500 31 31.35 30.90 0 25,000 -0.8
#84 25/12/2023
31
0.25
 993,600 30.75 31.30 30.60 0 0 0
#85 22/12/2023
30.75
0
 1,160,900 30.75 31.50 30.70 0 205,100 -6.4
#86 21/12/2023
30.75
0.50
 877,600 30.25 31.20 30.10 0 16,300 -0.5
#87 20/12/2023
30.25
0.25
 346,100 30 30.35 30 0 6,900 -0.2
#88 19/12/2023
30
0.40
 579,000 29.60 30 29.45 0 4,900 -0.1
#89 18/12/2023
29.60
-0.70
 814,800 30.30 30.40 29.60 9,000 900 0.2
#90 15/12/2023
30.30
-0.25
 851,000 30.55 30.90 30.25 20,600 7,610 0.4
#91 14/12/2023
30.55
-0.45
 1,135,500 31 31.50 30.40 100 16,400 -0.5
#92 13/12/2023
31
-1.05
 1,990,700 32.05 32.35 30.80 0 0 0
#93 12/12/2023
32.05
-0.15
 1,360,100 32.20 32.50 31.70 30,400 600 1.0
#94 11/12/2023
32.20
0.90
 2,015,800 31.30 32.40 31.55 16,100 300 0.5
#95 08/12/2023
31.30
-0.20
 1,379,300 31.50 31.80 30.80 0 300 -0.0
#96 07/12/2023
31.50
-0.55
 2,617,800 32.05 32.25 30.55 0 0 0
#97 06/12/2023
32.05
1.15
 3,394,000 30.90 32.50 31 600 3,200 -0.1
#98 05/12/2023
30.90
0.10
 1,700,800 30.80 31.35 30.80 300 15,500 -0.5
#99 04/12/2023
30.80
1.20
 2,211,600 29.60 30.90 29.70 43,700 35,000 0.3
#100 01/12/2023
29.60
0.40
 733,400 29.20 29.60 29.15 0 4,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |