(bfc)

27.20
-1
(-3.55%)
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) 		-2.75 -9.18% 5,785,100 -138,600 0
26.80
32.80
27.20
2 tháng
(2024-02-29) 		0.20 0.74% 17,572,700 -197,208 0
26.80
32.80
27.20
3 tháng
(2024-01-30) 		0.05 0.18% 22,369,400 -219,508 0
25.40
32.80
27.20
6 tháng
(2023-11-01) 		8.63 46.45% 45,565,300 2,631,392 63.1
18.57
32.80
27.20
12 tháng
(2023-05-05) 		11.06 68.57% 88,886,300 467,400 26.0
15.41
32.80
27.20
24 tháng
(2022-05-10) 		5.12 23.18% 143,759,800 42,244 9.8
12.30
32.80
27.20
36 tháng
(2021-05-17) 		7.88 40.82% 290,994,800 812,344 38.8
12.30
38.93
27.20
60 tháng
(2019-05-27) 		13.36 96.47% 439,126,560 -5,095,026 -32.9
7.07
38.93
27.20
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
27.20
-1
 84,100 27.80 28.40 27.20 0 4,300 0
#2 25/04/2024
28.20
0.10
 101,800 28.55 28.55 27.75 5,900 18,100 0
#3 24/04/2024
28.10
0.75
 166,400 28 28.40 27.50 2,200 18,900 0
#4 23/04/2024
27.35
0
 61,100 27.35 27.50 26.90 26,100 25,200 0
#5 22/04/2024
27.35
0.55
 109,400 27.80 27.80 27 22,100 37,400 0
#6 19/04/2024
26.80
-1.80
 239,100 27.20 28 26.80 35,700 23,800 0
#7 17/04/2024
28.60
0.10
 214,500 27.90 28.95 27.65 3,600 33,400 0
#8 16/04/2024
28.50
-0.50
 278,100 28.80 29 27.60 3,300 59,900 0
#9 15/04/2024
29
-0.75
 357,200 29.75 30.45 27.70 27,800 53,200 0
#10 12/04/2024
29.75
0
 144,900 30.15 30.15 29.45 600 44,000 0
#11 11/04/2024
29.75
0.15
 214,600 29 29.90 29 31,100 4,100 0
#12 10/04/2024
29.60
-0.20
 156,500 29.80 30.20 29.40 11,400 65,300 0
#13 09/04/2024
29.80
0.60
 182,700 29.30 29.85 29.30 52,900 13,900 0
#14 08/04/2024
29.20
-1.10
 506,700 30.30 30.30 29.20 16,300 121,000 0
#15 05/04/2024
30.30
-2
 1,023,700 31.50 32.45 30.30 37,300 184,900 0
#16 04/04/2024
32.30
-0.50
 244,700 33.20 33.20 31.65 43,500 9,200 0
#17 03/04/2024
32.80
1.90
 1,094,000 31.25 33.05 31.25 233,300 21,900 0
#18 02/04/2024
30.90
0.95
 412,100 29.80 30.90 29.80 90,300 400 0
#19 01/04/2024
29.95
-0.50
 193,500 30.45 30.45 29.95 2,400 45,500 0
#20 29/03/2024
30.45
0
 521,400 30.60 31.20 30.45 21,200 68,900 0
#21 28/03/2024
30.45
0.45
 319,800 30.50 30.50 30 400 65,500 0
#22 27/03/2024
30
0.50
 261,200 29.50 30.05 29.50 18,000 4,300 0
#23 26/03/2024
29.50
0.15
 239,700 29.40 30.30 29.30 16,300 36,000 0
#24 25/03/2024
29.35
-0.65
 511,500 30 30.50 29.35 9,800 94,900 0
#25 22/03/2024
30
-0.80
 494,000 30.80 31.30 29.80 300 179,100 0
#26 21/03/2024
30.80
0.50
 394,500 30.30 30.95 30.10 28,900 25,800 0
#27 20/03/2024
30.30
0.30
 198,300 30 30.70 29.85 32,300 21,000 0
#28 19/03/2024
30
0.30
 239,400 29.70 30.50 29.10 105,500 1,700 0
#29 18/03/2024
29.70
-2.20
 991,200 31.90 33 29.70 111,400 75,900 0
#30 15/03/2024
31.90
-0.20
 291,000 32.10 32.10 31.10 34,300 27,800 0
#31 14/03/2024
32.10
-0.25
 382,400 32.35 32.70 31.50 13,300 69,100 0
#32 13/03/2024
32.35
1.65
 711,600 30.70 32.80 30.75 117,900 21,600 0
#33 12/03/2024
30.70
-0.40
 849,900 31.10 31.80 30.70 24,300 73,600 0
#34 11/03/2024
31.10
1.80
 1,034,800 29.30 31.35 29.45 32,300 27,900 0
#35 08/03/2024
29.30
0.10
 651,200 29.20 29.95 28.90 46,500 69,100 0
#36 07/03/2024
29.20
1.90
 2,021,800 27.30 29.20 27.25 153,600 4,300 0
#37 06/03/2024
27.30
-0.10
 291,900 27.40 27.50 27.10 41,900 3,000 0
#38 05/03/2024
27.40
0.60
 390,600 26.80 27.40 26.70 62,200 12,908 0
#39 04/03/2024
26.80
-0.40
 451,200 27.20 27.20 26.70 30,000 69,800 0
#40 01/03/2024
27.20
0.20
 352,700 27 27.50 26.70 12,300 24,800 0
#41 29/02/2024
27
-0.30
 187,500 27.30 27.45 26.90 12,400 6,700 0
#42 28/02/2024
27.30
0.80
 623,300 26.50 27.85 26.50 101,000 4,900 0
#43 27/02/2024
26.50
0.65
 194,800 25.85 26.80 26 25,100 11,900 0
#44 26/02/2024
25.85
0.15
 151,800 25.70 26 25.70 1,700 25,600 0
#45 23/02/2024
25.70
-0.65
 238,600 26.35 26.65 25.60 10,000 20,300 0
#46 22/02/2024
26.35
-0.35
 179,000 26.70 26.95 26.30 1,500 20,400 0
#47 21/02/2024
26.70
-0.10
 436,800 26.80 27.20 26.25 10,200 39,900 0
#48 20/02/2024
26.80
0.40
 629,500 26.40 27 26.30 11,800 2,900 0
#49 19/02/2024
26.40
0.15
 350,600 26.25 26.70 26.15 30,300 5,600 0
#50 16/02/2024
26.25
0.50
 237,100 25.75 26.30 25 44,600 5,600 0
#51 15/02/2024
25.75
0.05
 102,200 25.70 25.85 25.20 100 24,100 0
#52 07/02/2024
25.70
0
 124,200 25.70 26.20 25.70 700 12,200 0
#53 06/02/2024
25.70
0.10
 138,800 25.60 25.75 25.40 100 16,300 0
#54 05/02/2024
25.60
0.20
 96,000 25.40 25.75 25.30 300 16,700 0
#55 02/02/2024
25.40
-0.50
 350,500 25.90 26 25.40 3,700 27,000 0
#56 01/02/2024
25.90
0.20
 157,800 25.70 26.20 25.80 1,400 22,000 0
#57 31/01/2024
25.70
-1.45
 543,900 27.15 27.15 25.70 36,300 24,700 0
#58 30/01/2024
27.15
-0.05
 241,800 27.20 27.20 26.20 1,900 22,900 0
#59 29/01/2024
27.20
0.40
 291,700 26.80 27.60 26.85 23,700 3,900 0
#60 26/01/2024
26.80
0.30
 125,900 26.50 27.40 26.50 3,700 1,100 0
#61 25/01/2024
26.50
0.20
 178,300 26.30 26.60 26.05 25,700 9,400 0
#62 24/01/2024
26.30
-0.30
 191,700 26.60 26.80 26.30 0 13,900 0
#63 23/01/2024
26.60
0
 82,300 26.60 27.20 26.20 6,000 400 0
#64 22/01/2024
26.60
0.50
 236,700 26.10 26.60 25.65 20,600 800 0
#65 19/01/2024
26.10
0.10
 108,100 26 26.45 25.80 400 9,100 0
#66 18/01/2024
26
0.45
 85,200 25.55 26.20 25.40 18,700 0 0
#67 17/01/2024
25.55
0.05
 123,500 25.50 26.50 25.55 0 7,700 0
#68 16/01/2024
25.50
-0.80
 227,900 26.30 26.30 25.50 31,900 2,800 0
#69 15/01/2024
26.30
0.20
 133,100 26.10 26.45 25.80 53,400 200 0
#70 12/01/2024
26.10
-0.60
 156,100 26.70 26.75 25.80 7,300 1,000 0
#71 11/01/2024
26.70
0.40
 146,000 26.30 26.90 25.90 0 0 0
#72 10/01/2024
26.30
-0.50
 177,700 26.80 26.95 26.25 0 10,300 -0.3
#73 09/01/2024
26.80
1.10
 358,300 25.70 26.80 25.60 72,700 0 1.9
#74 08/01/2024
25.70
0.55
 324,800 25.15 26 25 165,500 0 4.2
#75 05/01/2024
25.15
0.45
 409,600 24.70 25.35 24.75 59,400 1,700 1.4
#76 04/01/2024
24.70
-0.45
 844,100 25.15 25.90 24.70 365,700 12,000 9.1
#77 03/01/2024
25.15
0.40
 129,500 24.75 25.15 24.70 17,600 400 0.4
#78 02/01/2024
24.75
0.05
 280,300 24.70 25.25 24.45 146,800 900 3.7
#79 29/12/2023
24.70
-0.50
 161,900 25.20 25.20 24.50 6,000 4,400 0.0
#80 28/12/2023
25.20
0.10
 224,600 25.10 25.50 24.80 6,700 0 0.2
#81 27/12/2023
25.10
0.50
 501,600 24.60 25.20 24.75 12,600 0 0.3
#82 26/12/2023
24.60
0.05
 681,200 24.55 24.84 23.82 90,200 2,200 2.2
#83 25/12/2023
24.55
0.69
 600,700 23.86 24.70 23.57 273,400 17,400 6.3
#84 22/12/2023
23.86
0
 98,700 23.86 24.26 23.52 6,500 1,200 0.1
#85 21/12/2023
23.86
0.74
 334,100 23.13 23.91 22.74 102,000 9,100 2.2
#86 20/12/2023
23.13
-0.10
 111,900 23.23 23.42 22.88 6,700 200 0.2
#87 19/12/2023
23.23
0.69
 251,300 22.54 23.23 22.44 37,300 0 0.9
#88 18/12/2023
22.54
-1.52
 319,100 24.06 24.06 22.54 46,800 2,900 1.1
#89 15/12/2023
24.06
-0.25
 142,500 24.31 24.40 23.72 0 1,300 -0.0
#90 14/12/2023
24.31
-0.25
 221,500 24.55 24.80 24.01 3,800 19,400 -0.4
#91 13/12/2023
24.55
-0.34
 232,300 24.89 24.89 24.26 27,900 23,500 0.1
#92 12/12/2023
24.89
0.74
 652,300 24.16 24.94 23.86 465,300 38,200 10.8
#93 11/12/2023
24.16
-0.29
 237,700 24.45 24.50 23.72 3,000 10,100 -0.2
#94 08/12/2023
24.45
0
 544,800 24.45 25.14 23.91 1,600 30,400 -0.7
#95 07/12/2023
24.45
1.32
 1,049,400 23.13 24.45 22.64 0 0 0
#96 06/12/2023
23.13
-0.64
 500,200 23.77 23.96 22.64 5,900 8,900 -0.1
#97 05/12/2023
23.77
0
 296,800 23.77 23.91 23.33 0 15,400 -0.4
#98 04/12/2023
23.77
0.10
 506,000 23.67 23.82 23.28 4,500 0 0.1
#99 01/12/2023
23.67
0
 181,700 23.67 23.82 23.28 3,900 6,900 -0.1
#100 30/11/2023
23.67
0.69
 510,700 22.98 23.86 22.88 77,600 0 1.9

Chính sách bảo mật | Điều khoản sử dụng |