(bmc)

17.10
-0.25
(-1.44%)
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) 		-1.75 -9.16% 681,300 8,719 0
17
19.45
17.35
2 tháng
(2024-03-04) 		-2.45 -12.37% 2,478,800 -371 0
17
21.70
17.35
3 tháng
(2024-02-02) 		-2.15 -11.03% 3,192,400 -45,371 0
17
21.70
17.35
6 tháng
(2023-11-06) 		3.55 25.72% 6,677,100 -134,181 -0.2
13.80
21.70
17.35
12 tháng
(2023-05-08) 		4.93 39.71% 13,778,200 -132,733 -1.0
12.42
21.70
17.35
24 tháng
(2022-05-13) 		3.73 27.41% 26,510,100 -176,622 -1.7
8.85
21.70
17.35
36 tháng
(2021-05-18) 		4.05 30.46% 64,999,600 -604,422 -13.8
8.85
30.37
17.35
60 tháng
(2019-05-29) 		5.69 48.76% 90,655,700 -1,434,162 -23.6
7.26
30.37
17.35
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
17.35
0.35
 7,200 17 17.35 17 200 200 0
#2 26/04/2024
17
-0.25
 53,200 17.25 17.25 16.90 100 0 0
#3 25/04/2024
17.25
0.15
 24,500 17.10 17.45 17 1,000 4 0
#4 24/04/2024
17.10
-0.20
 57,400 17.30 17.95 17 900 100 0
#5 23/04/2024
17.30
-0.85
 24,300 18 18 17.30 700 0 0
#6 22/04/2024
18.15
-0.30
 60,500 18.40 18.40 17.50 1,400 6 0
#7 19/04/2024
18.45
0.65
 61,700 17.70 19 17.30 3,900 1,100 0
#8 17/04/2024
17.80
-0.15
 25,800 18.25 18.45 17.80 400 0 0
#9 16/04/2024
17.95
-0.45
 20,900 18.10 18.50 17.80 3,230 0 0
#10 15/04/2024
18.40
-0.95
 25,000 19.45 19.45 18.20 200 0 0
#11 12/04/2024
19.35
0
 7,500 19.45 19.45 19.05 0 0 0
#12 11/04/2024
19.35
0
 3,800 19.30 19.35 19.10 0 0 0
#13 10/04/2024
19.35
-0.10
 31,600 19.45 19.60 19 0 100 0
#14 09/04/2024
19.45
0.35
 102,400 19.20 19.50 19.10 0 700 0
#15 08/04/2024
19.10
0
 5,900 19.20 19.20 19 0 0 0
#16 05/04/2024
19.10
0
 10,300 18.80 19.20 18.80 0 0 0
#17 04/04/2024
19.10
0.10
 14,400 19.45 19.45 18.90 0 100 0
#18 03/04/2024
19
-0.10
 86,000 19.05 19.50 19 0 1,001 0
#19 02/04/2024
19.10
-0.35
 58,900 19.45 19.45 18.95 0 0 0
#20 01/04/2024
19.45
-0.25
 7,200 19.35 19.60 19.10 0 0 0
#21 29/03/2024
19.70
-0.05
 13,200 19.75 19.75 19.30 510 0 0
#22 28/03/2024
19.75
0.15
 24,400 19.60 19.80 19.30 0 900 0
#23 27/03/2024
19.60
0.10
 26,800 19.60 20.15 19.35 300 700 0
#24 26/03/2024
19.50
0.40
 75,600 19 19.50 18.95 200 600 0
#25 25/03/2024
19.10
-0.20
 35,500 19.30 19.30 18.95 200 0 0
#26 22/03/2024
19.30
0.10
 25,500 19.20 19.30 19.05 400 0 0
#27 21/03/2024
19.20
0.25
 37,500 18.95 19.40 18.95 400 0 0
#28 20/03/2024
18.95
0.05
 24,100 18.90 19 18.90 0 0 0
#29 19/03/2024
18.90
-0.25
 98,800 19.15 19.40 18.80 0 0 0
#30 18/03/2024
19.15
-0.25
 64,800 19.40 19.55 19 0 0 0
#31 15/03/2024
19.40
0.20
 52,200 19.20 19.45 19.10 100 6,200 0
#32 14/03/2024
19.20
-0.20
 59,300 19.40 19.45 19.10 100 0 0
#33 13/03/2024
19.40
0.10
 41,600 19.30 19.45 19 200 1,100 0
#34 12/03/2024
19.30
0.20
 94,200 19.10 19.65 18.80 100 0 0
#35 11/03/2024
19.10
-1.05
 81,600 20.15 20.25 19.05 300 0 0
#36 08/03/2024
20.15
-0.05
 159,200 20.20 20.50 19.20 500 2,000 0
#37 07/03/2024
20.20
-1.50
 182,100 21.70 22 20.20 0 0 0
#38 06/03/2024
21.70
0.55
 144,200 21.15 22.20 21.15 600 3,200 0
#39 05/03/2024
21.15
1.35
 353,600 19.80 21.15 20.20 2,100 100 0
#40 04/03/2024
19.80
0.20
 196,100 19.60 19.80 19.40 0 300 0
#41 01/03/2024
19.60
0
 18,000 19.60 19.60 19.35 0 0 0
#42 29/02/2024
19.60
0
 8,200 19.60 19.70 19.35 0 0 0
#43 28/02/2024
19.60
0.10
 19,000 19.50 19.60 19.30 0 0 0
#44 27/02/2024
19.50
0.15
 62,800 19.35 19.50 19 400 0 0
#45 26/02/2024
19.35
-0.20
 25,400 19.55 19.60 19 0 3,000 0
#46 23/02/2024
19.55
-0.05
 59,600 19.60 19.80 19.20 0 0 0
#47 22/02/2024
19.60
0.05
 47,100 19.55 19.60 19.15 0 0 0
#48 21/02/2024
19.55
-0.15
 33,300 19.70 19.70 19.15 0 0 0
#49 20/02/2024
19.70
0
 22,400 19.70 19.70 19.40 0 0 0
#50 19/02/2024
19.70
-0.05
 39,700 19.75 19.75 19.10 100 0 0
#51 16/02/2024
19.75
-0.05
 17,600 19.80 19.80 19.35 100 400 0
#52 15/02/2024
19.80
0.05
 37,400 19.75 19.90 19.50 0 1,000 0
#53 07/02/2024
19.75
0.25
 77,600 19.50 19.80 19 0 500 0
#54 06/02/2024
19.50
0.05
 117,200 19.45 19.90 18.70 0 44,700 0
#55 05/02/2024
19.45
-0.05
 37,800 19.50 19.75 18.90 0 0 0
#56 02/02/2024
19.50
-0.10
 90,500 19.60 19.75 19 4,000 0 0
#57 01/02/2024
19.60
-0.15
 40,200 19.75 19.75 19 0 1,000 0
#58 31/01/2024
19.75
0
 40,000 19.75 20 19.40 0 0 0
#59 30/01/2024
19.75
-0.05
 42,600 19.80 20 19.30 0 0 0
#60 29/01/2024
19.80
0.25
 57,700 19.55 20.50 19.55 0 0 0
#61 26/01/2024
19.55
-0.10
 48,700 19.65 19.80 19.40 0 0 0
#62 25/01/2024
19.65
-0.15
 51,900 19.80 19.95 19.60 0 2,000 0
#63 24/01/2024
19.80
-0.10
 141,500 19.90 20.05 19.50 0 200 0
#64 23/01/2024
19.90
0.05
 168,600 19.85 19.95 19.50 8,800 0 0
#65 22/01/2024
19.85
0.65
 77,900 19.20 20 19 2,000 60 0
#66 19/01/2024
19.20
1
 254,300 18.20 19.45 18.10 2,000 97,100 0
#67 18/01/2024
18.20
0.10
 15,900 18.10 18.20 17.80 100 1,700 0
#68 17/01/2024
18.10
-0.30
 48,500 18.40 18.40 17.85 0 6,000 0
#69 16/01/2024
18.40
-0.10
 22,100 18.50 19 18 0 0 0
#70 15/01/2024
18.50
0.90
 74,500 17.60 18.80 17.60 400 1,500 0
#71 12/01/2024
17.60
0.20
 66,100 17.40 17.60 16.80 0 0 0
#72 11/01/2024
17.40
0.05
 92,800 17.35 17.50 17 0 0 0
#73 10/01/2024
17.35
-0.45
 99,100 17.80 17.80 17.35 8,700 0 0.2
#74 09/01/2024
17.80
0.25
 226,400 17.55 17.95 17.25 0 0 0
#75 08/01/2024
17.55
0.75
 118,500 16.80 17.55 17 0 0 0
#76 05/01/2024
16.80
0.60
 235,500 16.20 16.80 16 0 1,000 -0.0
#77 04/01/2024
16.20
0.60
 157,600 15.60 16.25 15.60 0 2,000 -0.0
#78 03/01/2024
15.60
0.05
 24,200 15.55 15.60 15.20 0 0 0
#79 02/01/2024
15.55
0.75
 98,800 14.80 15.55 14.80 0 0 0
#80 29/12/2023
14.80
0
 12,000 14.80 14.80 14.75 0 0 0
#81 28/12/2023
14.80
-0.05
 8,800 14.85 14.95 14.60 0 0 0
#82 27/12/2023
14.85
-0.15
 24,700 15 15.10 14.80 0 0 0
#83 26/12/2023
15
0.05
 9,500 14.95 15 14.80 0 0 0
#84 25/12/2023
14.95
-0.05
 46,300 15 15 14.80 0 0 0
#85 22/12/2023
15
0.10
 18,100 14.90 15 14.90 0 0 0
#86 21/12/2023
14.90
0.05
 7,800 14.85 14.90 14.80 0 450 -0.0
#87 20/12/2023
14.85
0.05
 24,600 14.80 15 14.65 0 0 0
#88 19/12/2023
14.80
0
 4,000 14.80 14.80 14.70 0 0 0
#89 18/12/2023
14.80
-0.05
 17,500 14.85 14.95 14.80 0 500 -0.0
#90 15/12/2023
14.85
-0.10
 47,000 14.95 15.05 14.80 0 0 0
#91 14/12/2023
14.95
0
 22,100 14.95 15.10 14.95 0 0 0
#92 13/12/2023
14.95
-0.05
 34,600 15 15 14.80 102,860 105,960 -0.0
#93 12/12/2023
15
0
 7,900 15 15.15 14.90 100 3,100 -0.0
#94 11/12/2023
15
-0.25
 21,100 15.25 15.25 15 300 200 0.0
#95 08/12/2023
15.25
0.25
 34,200 15 15.40 14.90 300 1,000 -0.0
#96 07/12/2023
15
-0.30
 43,500 15.30 15.40 14.80 0 0 0
#97 06/12/2023
15.30
0.05
 35,000 15.25 15.60 15.15 2,000 0 0.0
#98 05/12/2023
15.25
0.35
 38,100 14.90 15.50 15 0 0 0
#99 04/12/2023
14.90
0.15
 30,400 14.75 15 14.60 0 3,500 -0.1
#100 01/12/2023
14.75
0.25
 11,400 14.50 14.75 14.40 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |