(ast)

56.20
-0.30
(-0.53%)
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) 		-0.90 -1.57% 451,400 -13,705 0
54.20
57.40
56.50
2 tháng
(2024-03-04) 		-1.40 -2.42% 909,300 -26,027 0
54.20
58.50
56.50
3 tháng
(2024-02-02) 		-0.60 -1.05% 1,668,000 -344,672 0
54.20
59
56.50
6 tháng
(2023-11-06) 		-0.50 -0.88% 3,319,500 -1,000,599 -3.9
49
59
56.50
12 tháng
(2023-05-08) 		-3.50 -5.83% 4,339,000 -820,679 8.3
49
62.60
56.50
24 tháng
(2022-05-13) 		5.80 11.44% 9,361,600 311,387 80.0
46
62.60
56.50
36 tháng
(2021-05-18) 		10.50 22.83% 18,786,000 -317,213 48.8
46
68
56.50
60 tháng
(2019-05-29) 		-1.84 -3.15% 56,996,890 5,337,217 429.6
40.05
87.81
56.50
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
56.50
1.70
 23,700 55.10 56.50 55.10 2,500 500 0
#2 26/04/2024
54.80
0.40
 6,400 54.40 54.80 54.40 0 300 0
#3 25/04/2024
54.40
-0.20
 2,700 54.60 54.60 54.20 0 0 0
#4 24/04/2024
54.60
0.40
 6,900 54.20 54.90 54 0 0 0
#5 23/04/2024
54.20
-1
 14,500 55.20 55.20 54.10 300 0 0
#6 22/04/2024
55.20
0.20
 17,200 55 55.30 55 0 0 0
#7 19/04/2024
55
-0.80
 69,500 55.80 55.80 54 200 2,500 0
#8 17/04/2024
55.80
0
 7,300 55.90 56 55.80 200 0 0
#9 16/04/2024
55.80
-0.40
 36,700 56.10 56.20 55.50 0 5,000 0
#10 15/04/2024
56.20
0.10
 27,400 56.10 56.50 56.10 0 700 0
#11 12/04/2024
56.10
-0.40
 26,100 56.70 56.70 55.80 0 14,400 0
#12 11/04/2024
56.50
-0.30
 10,200 55.10 56.70 55.10 0 2,400 0
#13 10/04/2024
56.80
-0.10
 26,900 56.40 56.90 56 0 3,000 0
#14 09/04/2024
56.90
0.60
 29,000 56.30 57.30 56 0 0 0
#15 08/04/2024
56.30
-0.50
 21,800 56.80 56.80 56 0 3,005 0
#16 05/04/2024
56.80
0.70
 41,600 56.10 56.90 55 7,800 0 0
#17 04/04/2024
56.10
-0.80
 39,800 56.90 56.90 55.10 7,000 0 0
#18 03/04/2024
56.90
-0.50
 29,000 57.40 57.40 56.60 1,600 0 0
#19 02/04/2024
57.40
0.40
 14,700 57 57.50 56.70 200 1,700 0
#20 01/04/2024
57
-0.10
 30,900 57.10 57.50 57 6,000 0 0
#21 29/03/2024
57.10
-0.10
 15,600 57.20 57.30 57.10 0 7,022 0
#22 28/03/2024
57.20
-0.30
 13,500 57.60 57.60 57.20 0 0 0
#23 27/03/2024
57.50
0.30
 14,200 57.20 57.50 57.20 0 100 0
#24 26/03/2024
57.20
-0.30
 19,300 57.50 57.50 57.10 0 0 0
#25 25/03/2024
57.50
-0.20
 18,500 57.70 57.80 57.50 0 0 0
#26 22/03/2024
57.70
-0.10
 26,500 57.80 58 57.60 0 700 0
#27 21/03/2024
57.80
0
 27,100 57.80 58 57.60 500 0 0
#28 20/03/2024
57.80
0
 10,100 57.80 57.80 57.80 0 500 0
#29 19/03/2024
57.80
0.90
 14,900 56.90 58 56.90 5,600 0 0
#30 18/03/2024
56.90
-0.60
 41,800 57.50 57.50 56.90 11,300 11,310 0
#31 15/03/2024
57.50
-0.20
 25,900 57.70 58 57.50 13,100 0 0
#32 14/03/2024
57.70
0
 19,600 57.70 57.70 57.20 200 0 0
#33 13/03/2024
57.70
0.70
 6,000 57 57.90 56.60 2,400 0 0
#34 12/03/2024
57
-0.10
 28,200 57.10 57.30 56.80 100 0 0
#35 11/03/2024
57.10
-0.60
 23,000 57.70 57.70 57 1,000 15,090 0
#36 08/03/2024
57.70
-0.30
 17,900 58 58 57.70 1,000 4,300 0
#37 07/03/2024
58
-0.30
 18,800 58.30 58.30 58 0 7,200 0
#38 06/03/2024
58.30
-0.20
 13,700 58.50 58.50 58.10 1,700 9,000 0
#39 05/03/2024
58.50
0.60
 34,000 57.90 58.50 58 0 0 0
#40 04/03/2024
57.90
0.20
 38,400 57.70 58.40 57.50 0 0 0
#41 01/03/2024
57.70
-0.30
 41,900 58 58.30 57.40 0 6,400 0
#42 29/02/2024
58
-0.50
 25,600 58.50 58.50 57.50 100 7,600 0
#43 28/02/2024
58.50
0.10
 22,400 58.40 58.60 58 6,400 6,700 0
#44 27/02/2024
58.40
0.40
 25,200 58 58.40 57.50 5,000 7,500 0
#45 26/02/2024
58
0
 44,600 58 58 57.50 8,700 13,300 0
#46 23/02/2024
58
0.40
 55,500 57.60 58.80 57.60 14,700 20,100 0
#47 22/02/2024
57.60
-0.10
 67,500 57.70 58.40 57.60 21,100 63,740 0
#48 21/02/2024
57.70
-0.50
 92,000 58.20 58.20 57.50 17,100 77,500 0
#49 20/02/2024
58.20
-0.80
 83,100 59 59 57.90 3,200 79,300 0
#50 19/02/2024
59
0.70
 153,100 58.30 59 58.20 1,000 45,900 0
#51 16/02/2024
58.30
0.60
 19,200 57.70 58.30 57.80 5,600 6,500 0
#52 15/02/2024
57.70
0.70
 52,500 57 58.10 57.20 8,600 39,405 0
#53 07/02/2024
57
-0.40
 10,300 57.40 57.40 56.80 0 5,200 0
#54 06/02/2024
57.40
0.60
 26,900 56.80 57.50 56.60 0 19,200 0
#55 05/02/2024
56.80
-0.30
 6,500 57.10 57.10 56.70 0 2,100 0
#56 02/02/2024
57.10
0.40
 32,400 56.70 57.10 56.50 0 9,700 0
#57 01/02/2024
56.70
-0.80
 93,700 57.50 57.50 56.70 0 85,900 0
#58 31/01/2024
57.50
-0.60
 88,100 58.10 60 57.40 500 74,500 0
#59 30/01/2024
58.10
1.20
 127,300 56.90 58.10 56.40 2,400 98,200 0
#60 29/01/2024
56.90
-0.10
 10,500 57 57 56.60 700 3,200 0
#61 26/01/2024
57
0.10
 8,200 56.90 57 56.60 0 2,300 0
#62 25/01/2024
56.90
0
 5,700 56.90 57 56.60 0 1,700 0
#63 24/01/2024
56.90
-0.50
 38,200 57.40 57.40 56.50 5,000 25,400 0
#64 23/01/2024
57.40
0.90
 6,500 56.50 57.80 56.60 0 1,943 0
#65 22/01/2024
56.50
-0.40
 90,100 56.90 58.90 56.40 0 83,602 0
#66 19/01/2024
56.90
0
 35,400 56.90 57.50 56.70 100 24,200 0
#67 18/01/2024
56.90
-0.10
 30,000 57 58.80 56.40 0 28,800 0
#68 17/01/2024
57
0.20
 13,200 56.80 57 56.40 0 3,900 0
#69 16/01/2024
56.80
0.30
 32,700 56.50 56.90 55.80 0 9,700 0
#70 15/01/2024
56.50
-0.40
 94,300 56.90 57.30 56.50 100 72,400 0
#71 12/01/2024
56.90
-0.10
 50,000 57 57.70 56.70 0 38,400 0
#72 11/01/2024
57
2
 175,900 55 58.80 55 0 0 0
#73 10/01/2024
55
1.20
 39,200 53.80 55 53.60 200 3,900 -0.2
#74 09/01/2024
53.80
2.80
 34,000 51 54 50.40 0 0 0
#75 08/01/2024
51
0.20
 12,700 50.80 51.30 50.60 4,400 0 0.2
#76 05/01/2024
50.80
0.30
 13,400 50.50 50.90 50.50 0 4,000 -0.2
#77 04/01/2024
50.50
0.50
 14,700 50 50.60 50.30 200 0 0.0
#78 03/01/2024
50
-0.50
 5,400 50.50 50.50 50 0 0 0
#79 02/01/2024
50.50
0
 2,500 50.50 50.80 50.50 0 0 0
#80 29/12/2023
50.50
0.30
 3,400 50.20 50.50 50.30 0 0 0
#81 28/12/2023
50.20
0
 8,300 50.20 50.50 50.20 0 400 -0.0
#82 27/12/2023
50.20
-0.30
 5,700 50.50 51.80 50.20 0 2,007 -0.1
#83 26/12/2023
50.50
-0.50
 37,300 51 51 50.10 9,010 1,900 0.4
#84 25/12/2023
51
1
 27,300 50 53.50 49.10 22,500 5 1.2
#85 22/12/2023
50
0
 10,500 50 52.50 49.80 0 4,000 -0.2
#86 21/12/2023
50
0.20
 3,700 49.80 50 49.55 500 400 0.0
#87 20/12/2023
49.80
0.80
 5,900 49 49.80 49 4,400 4,400 0
#88 19/12/2023
49
0
 13,800 49 49.40 48 1,200 11,220 -0.5
#89 18/12/2023
49
-1.50
 29,600 50.50 50.50 49 7,400 0 0.4
#90 15/12/2023
50.50
0
 400 50.50 50.50 50 0 0 0
#91 14/12/2023
50.50
-0.30
 17,700 50.80 52 50.50 0 12,900 -0.7
#92 13/12/2023
50.80
0
 7,100 50.80 51.50 50 0 0 0
#93 12/12/2023
50.80
0
 20,400 50.80 51 50.50 0 3,000 -0.2
#94 11/12/2023
50.80
-0.20
 22,300 51 51 50.70 0 10 -0.0
#95 08/12/2023
51
1
 12,100 50 51.60 50.10 0 0 0
#96 07/12/2023
50
-1
 17,100 51 51 49.60 0 0 0
#97 06/12/2023
51
-0.60
 4,400 51.60 51.60 51 0 0 0
#98 05/12/2023
51.60
0.60
 14,600 51 51.70 50.60 0 0 0
#99 04/12/2023
51
1.30
 25,000 49.70 51 49.60 0 0 0
#100 01/12/2023
49.70
-0.30
 2,600 50 50 49.70 1,000 50 0.0

Chính sách bảo mật | Điều khoản sử dụng |