(apg)

13.45
-0.20
(-1.47%)
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) 		-1.95 -12.66% 4,142,600 -213,000 0
13.35
15.55
13.45
2 tháng
(2024-03-01) 		-1.05 -7.24% 11,572,600 -144,997 0
13.35
15.75
13.45
3 tháng
(2024-01-31) 		0.25 1.89% 18,013,400 -232,497 0
13.20
15.75
13.45
6 tháng
(2023-11-02) 		3.73 38.37% 58,154,800 6,834,703 19.2
9.28
15.75
13.45
12 tháng
(2023-05-08) 		5.76 74.90% 256,999,700 7,344,093 24.8
7.27
15.75
13.45
24 tháng
(2022-05-11) 		3.73 38.37% 799,097,600 6,648,326 16.2
2.52
15.75
13.45
36 tháng
(2021-05-17) 		8.09 150.89% 1,387,354,800 7,835,326 31.2
2.52
20.70
13.45
60 tháng
(2019-05-27) 		8.74 185.82% 1,785,127,140 8,048,096 36.7
2.52
20.70
13.45
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
13.45
-0.20
 101,400 13.60 13.65 13.25 0 38,200 0
#2 25/04/2024
13.65
-0.10
 88,800 13.70 13.70 13.50 0 36,100 0
#3 24/04/2024
13.75
0.40
 139,600 14 14 13.50 11,300 11,200 0
#4 23/04/2024
13.35
-0.35
 124,400 13.05 13.80 13.05 0 34,700 0
#5 22/04/2024
13.70
0.20
 530,400 13.50 13.70 13 67,100 49,200 0
#6 19/04/2024
13.50
-1
 449,000 13.50 14 13.50 3,800 9,700 0
#7 17/04/2024
14.50
-0.50
 200,500 14.85 15.05 13.95 0 49,200 0
#8 16/04/2024
15
0
 405,400 14.80 15 14.50 1,800 18,300 0
#9 15/04/2024
15
-0.50
 267,900 15.50 15.60 14.95 43,800 10,100 0
#10 12/04/2024
15.50
0.05
 349,900 15.50 15.55 15.35 37,100 4,300 0
#11 11/04/2024
15.45
0
 114,500 15.40 15.50 15.30 2,900 5,600 0
#12 10/04/2024
15.45
-0.05
 88,100 15.50 15.55 15.45 0 6,100 0
#13 09/04/2024
15.50
0.25
 139,000 15.35 15.50 15.20 0 1,000 0
#14 08/04/2024
15.25
-0.05
 192,500 14.90 15.30 14.90 0 5,100 0
#15 05/04/2024
15.30
-0.10
 226,000 15.40 15.40 15.20 0 9,200 0
#16 04/04/2024
15.40
-0.10
 220,700 15.60 15.60 15.35 0 2,600 0
#17 03/04/2024
15.50
-0.05
 192,500 15.55 15.55 15.45 0 11,300 0
#18 02/04/2024
15.55
0.15
 136,000 15.65 15.65 15.30 5,000 13,200 0
#19 01/04/2024
15.40
-0.15
 176,000 15.60 15.60 15.25 100 70,800 0
#20 29/03/2024
15.55
-0.15
 176,400 15.50 15.70 15.50 0 14,000 0
#21 28/03/2024
15.70
0.05
 193,900 15.70 15.75 15.60 13,500 6,800 0
#22 27/03/2024
15.65
-0.05
 155,200 15.95 15.95 15.65 5,200 11,000 0
#23 26/03/2024
15.70
0.15
 252,800 15.45 15.80 15.20 43,400 0 0
#24 25/03/2024
15.55
-0.15
 730,700 15.70 15.95 15.30 3,700 67,296 0
#25 22/03/2024
15.70
-0.05
 327,700 15.75 15.85 15.60 600 53,600 0
#26 21/03/2024
15.75
0.10
 370,000 15.65 16 15.60 3,900 66,700 0
#27 20/03/2024
15.65
0.35
 309,700 15.30 15.70 15.20 49,500 25,100 0
#28 19/03/2024
15.30
0.15
 396,100 15.15 15.70 15.05 5,700 80,300 0
#29 18/03/2024
15.15
-0.25
 543,600 15.40 15.70 14.60 44,900 3,300 0
#30 15/03/2024
15.40
0.35
 600,400 15.05 15.50 14.95 109,699 5,600 0
#31 14/03/2024
15.05
0.35
 653,900 14.70 15.20 14.65 129,400 3,600 0
#32 13/03/2024
14.70
0.35
 261,900 14.35 14.70 14.35 30,100 11,100 0
#33 12/03/2024
14.35
-0.15
 424,100 14.50 14.55 14 4,700 55,800 0
#34 11/03/2024
14.50
-0.15
 260,000 14.65 14.90 14.40 200 13,300 0
#35 08/03/2024
14.65
-0.05
 221,400 14.70 15 14.60 22,200 13,000 0
#36 07/03/2024
14.70
0.10
 284,200 14.60 14.80 14.40 6,500 16,100 0
#37 06/03/2024
14.60
-0.15
 190,200 14.75 14.90 14.60 24,700 7,400 0
#38 05/03/2024
14.75
0.05
 157,300 14.70 14.85 14.60 9,100 4,500 0
#39 04/03/2024
14.70
0.20
 663,700 14.50 14.95 13.50 59,400 38,100 0
#40 01/03/2024
14.50
0.15
 256,800 14.35 14.70 14.35 0 1,800 0
#41 29/02/2024
14.35
-0.05
 206,600 14.40 14.45 14.20 6,500 23,400 0
#42 28/02/2024
14.40
0.10
 239,600 14.30 14.50 14.25 2,800 5,700 0
#43 27/02/2024
14.30
0.05
 250,200 14.25 14.45 14.10 0 45,000 0
#44 26/02/2024
14.25
0.40
 271,500 13.85 14.35 13.80 49,000 33,900 0
#45 23/02/2024
13.85
-0.30
 679,900 14.15 14.25 13.75 3,200 11,400 0
#46 22/02/2024
14.15
0.05
 162,000 14.10 14.30 14.05 4,800 22,400 0
#47 21/02/2024
14.10
-0.30
 432,600 14.40 14.40 13.80 50,000 6,500 0
#48 20/02/2024
14.40
-0.10
 265,900 14.50 14.75 14.40 1,000 4,800 0
#49 19/02/2024
14.50
-0.20
 685,200 14.70 14.80 13.80 50,000 62,500 0
#50 16/02/2024
14.70
-0.10
 314,200 14.80 14.80 14.60 14,900 35,000 0
#51 15/02/2024
14.80
0.50
 290,400 14.30 14.80 14.20 14,000 47,900 0
#52 07/02/2024
14.30
0.30
 356,600 14 14.40 14.05 52,200 0 0
#53 06/02/2024
14
0.15
 349,200 13.85 14.15 13.65 28,700 100 0
#54 05/02/2024
13.85
0.40
 441,400 13.45 14 13.40 49,700 33,200 0
#55 02/02/2024
13.45
0.25
 647,100 13.20 13.60 13.20 0 5,900 0
#56 01/02/2024
13.20
0
 548,000 13.20 13.25 12.90 0 39,100 0
#57 31/01/2024
13.20
0
 300,400 13.20 13.45 13.15 2,600 40,100 0
#58 30/01/2024
13.20
-0.10
 205,400 13.30 13.30 13.10 100 28,800 0
#59 29/01/2024
13.30
0
 292,600 13.30 13.45 13.20 700 2,300 0
#60 26/01/2024
13.30
0.15
 305,200 13.15 13.35 13.15 26,200 0 0
#61 25/01/2024
13.15
-0.10
 229,500 13.25 13.25 13.10 400 12,200 0
#62 24/01/2024
13.25
0.15
 444,800 13.10 13.35 13 17,600 8,800 0
#63 23/01/2024
13.10
0.30
 418,700 12.80 13.25 12.80 31,400 100 0
#64 22/01/2024
12.80
0.05
 398,400 12.75 12.80 12.60 6,800 0 0
#65 19/01/2024
12.75
0
 393,700 12.75 12.80 12.70 0 14,300 0
#66 18/01/2024
12.75
0
 325,400 12.75 12.80 12.65 0 15,900 0
#67 17/01/2024
12.75
0.55
 1,312,900 12.20 12.90 12.20 2,138,000 0 0
#68 16/01/2024
12.20
0.10
 301,600 12.10 12.20 11.55 1,816,400 5,600 0
#69 15/01/2024
12.10
-0.10
 180,300 12.20 12.25 12.10 0 3,600 0
#70 12/01/2024
12.20
0.10
 553,800 12.10 12.30 11.90 1,651,200 11,000 0
#71 11/01/2024
12.10
0.05
 291,200 12.05 12.20 11.90 0 0 0
#72 10/01/2024
12.05
-0.15
 432,200 12.20 12.20 11.95 500 7,000 -0.1
#73 09/01/2024
12.20
0
 302,400 12.20 12.25 12.15 5,500 0 0.1
#74 08/01/2024
12.20
0.10
 496,400 12.10 12.25 12.10 1,927,600 0 23.4
#75 05/01/2024
12.10
-0.05
 275,200 12.15 12.15 11.80 12,200 1,200 0.1
#76 04/01/2024
12.15
0.25
 532,500 11.90 12.20 11.85 1,400 1,200 0.0
#77 03/01/2024
11.90
0.15
 237,400 11.75 11.90 11.65 200 11,600 -0.1
#78 02/01/2024
11.75
-0.40
 850,400 12.15 12.50 11.75 1,300 29,180 -0.3
#79 29/12/2023
12.15
-0.10
 228,600 12.25 12.25 12.15 0 670 -0.0
#80 28/12/2023
12.25
0.20
 1,944,500 12.05 12.85 11.90 28,150 2,200 0.3
#81 27/12/2023
12.05
-0.15
 342,700 12.20 12.20 11.90 36,600 8,500 0.3
#82 26/12/2023
12.20
0.35
 2,294,900 11.85 12.25 11.80 21,400 500 0.3
#83 25/12/2023
11.85
0.50
 819,200 11.35 11.85 11.25 27,000 200 0.3
#84 22/12/2023
11.35
-0.15
 634,000 11.50 11.65 11.35 5,200 0 0.1
#85 21/12/2023
11.50
0.30
 1,490,100 11.20 11.55 11.05 1,000 0 0.0
#86 20/12/2023
11.20
0.45
 1,328,900 10.75 11.25 10.70 9,100 16,800 -0.1
#87 19/12/2023
10.75
0.05
 650,000 10.70 10.85 10.60 6,400 0 0.1
#88 18/12/2023
10.70
0.05
 461,600 10.65 10.75 10.30 0 0 0
#89 15/12/2023
10.65
-0.05
 340,600 10.70 10.70 10.45 0 20,300 -0.2
#90 14/12/2023
10.70
0.15
 870,300 10.55 10.70 10.50 0 23,300 -0.2
#91 13/12/2023
10.55
0.30
 1,146,500 10.25 10.85 10.25 5,000 5,500 -0.0
#92 12/12/2023
10.25
0.10
 249,400 10.15 10.25 10.10 300 0 0.0
#93 11/12/2023
10.15
-0.05
 262,000 10.20 10.25 10.05 1,100 0 0.0
#94 08/12/2023
10.20
-0.05
 516,400 10.25 10.40 10.10 3,700 0 0.0
#95 07/12/2023
10.25
-0.20
 627,400 10.45 10.50 10.05 0 0 0
#96 06/12/2023
10.45
0.15
 617,800 10.30 10.45 10.15 0 0 0
#97 05/12/2023
10.30
-0.05
 403,000 10.35 10.45 10.20 0 15,400 -0.2
#98 04/12/2023
10.35
0.51
 1,856,300 9.84 10.35 9.98 28,600 800 0.3
#99 01/12/2023
9.84
0.08
 316,600 9.76 9.87 9.72 17,800 0 0.2
#100 30/11/2023
9.76
0
 362,100 9.76 9.88 9.76 18,500 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |