(bmi)

23
0
(0%)
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) 		-1.60 -6.50% 1,769,700 -120,585 0
22.40
24.60
23
2 tháng
(2024-03-04) 		-0.35 -1.50% 6,312,500 -147,541 0
22.40
24.75
23
3 tháng
(2024-02-02) 		1.15 5.26% 11,383,500 -97,010 0
21.85
24.75
23
6 tháng
(2023-11-06) 		1.15 5.26% 21,025,400 -911,089 -30.8
20.80
24.75
23
12 tháng
(2023-05-08) 		2.96 14.75% 51,213,900 -2,589,013 -92.1
20.04
26.45
23
24 tháng
(2022-05-13) 		-2.33 -9.20% 119,533,000 502,587 -7.7
14.83
29.62
23
36 tháng
(2021-05-18) 		1.93 9.17% 303,392,100 -1,837,621 -112.9
14.83
41.57
23
60 tháng
(2019-05-29) 		6.84 42.29% 452,960,640 -9,967,001 -307.5
9.23
41.57
23
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
23
0
 80,200 23 23.10 22.90 3,200 6,000 0
#2 26/04/2024
23
0
 37,300 22.95 23.05 22.95 400 2,700 0
#3 25/04/2024
23
-0.15
 9,700 23.25 23.25 22.95 0 1,200 0
#4 24/04/2024
23.15
0.15
 50,600 23.20 23.20 23 0 1,000 0
#5 23/04/2024
23
0.10
 44,600 22.90 23.10 22.65 0 3,900 0
#6 22/04/2024
22.90
0.05
 146,200 23 23.30 22.70 2,000 26,800 0
#7 19/04/2024
22.85
0.25
 192,000 22.50 22.85 22.05 2,600 47,111 0
#8 17/04/2024
22.60
0.20
 86,400 22.70 22.75 22.50 1,000 6,330 0
#9 16/04/2024
22.40
-0.40
 269,800 22.80 22.95 22 9,700 15,126 0
#10 15/04/2024
22.80
-0.85
 100,200 23.30 23.70 22.80 9,100 14,328 0
#11 12/04/2024
23.65
0.10
 38,000 23.35 23.70 23.25 0 5,600 0
#12 11/04/2024
23.55
0
 87,500 23.55 23.70 23.20 1,400 3,020 0
#13 10/04/2024
23.55
-0.20
 17,000 23.45 23.80 23.45 0 5,250 0
#14 09/04/2024
23.75
0.20
 78,900 23.25 23.75 23.25 1,400 3,800 0
#15 08/04/2024
23.55
-0.30
 97,600 23.55 23.75 23.50 0 0 0
#16 05/04/2024
23.85
-0.40
 133,100 24.10 24.15 23.85 2,800 9,220 0
#17 04/04/2024
24.25
-0.15
 105,600 24.35 24.40 24.05 0 9,700 0
#18 03/04/2024
24.40
-0.20
 48,800 24.25 24.70 24.25 6,800 2,800 0
#19 02/04/2024
24.60
0.15
 146,200 24.45 24.60 24.20 3,000 100 0
#20 01/04/2024
24.45
-0.15
 120,000 24.70 24.70 24.05 1,300 6,930 0
#21 29/03/2024
24.60
0
 62,700 24.20 24.65 24.20 6,000 1,420 0
#22 28/03/2024
24.60
-0.15
 80,100 24.40 24.80 24.30 200 7,220 0
#23 27/03/2024
24.75
0.20
 152,000 24.85 24.85 24.40 1,100 100 0
#24 26/03/2024
24.55
0.25
 163,700 24.30 24.95 24.25 32,200 8,490 0
#25 25/03/2024
24.30
0.10
 411,800 24.20 25 24.20 5,300 14,000 0
#26 22/03/2024
24.20
0.35
 340,000 23.85 24.25 23.75 5,900 5,496 0
#27 21/03/2024
23.85
0.15
 124,300 23.70 23.90 23.60 3,000 1,950 0
#28 20/03/2024
23.70
0.30
 80,500 23.40 23.70 23.35 300 24,450 0
#29 19/03/2024
23.40
-0.40
 196,300 23.80 23.80 23.20 24,900 15,800 0
#30 18/03/2024
23.80
-0.65
 342,900 24.45 24.45 23.40 3,700 33,900 0
#31 15/03/2024
24.45
0.65
 452,000 23.80 24.80 23.85 2,200 26,100 0
#32 14/03/2024
23.80
0.60
 326,000 23.20 23.80 23.20 29,800 5,000 0
#33 13/03/2024
23.20
0.05
 185,700 23.15 23.30 23 12,300 2,480 0
#34 12/03/2024
23.15
0
 133,800 23.15 23.25 23 6,300 220 0
#35 11/03/2024
23.15
-0.25
 256,000 23.40 23.40 23 2,700 5,169 0
#36 08/03/2024
23.40
0
 257,800 23.40 23.95 23.15 3,906 900 0
#37 07/03/2024
23.40
0
 301,400 23.40 23.50 23.05 3,500 21,100 0
#38 06/03/2024
23.40
-0.05
 156,000 23.45 23.60 23.05 5 13,400 0
#39 05/03/2024
23.45
0.10
 202,300 23.35 23.55 23.20 5,300 4,100 0
#40 04/03/2024
23.35
0.20
 197,500 23.15 23.65 23.05 37,201 15,843 0
#41 01/03/2024
23.15
0.15
 120,500 23 23.15 22.80 20,400 6,000 0
#42 29/02/2024
23
-0.20
 152,300 23.20 23.30 22.80 6,100 2,200 0
#43 28/02/2024
23.20
0.20
 285,200 23 23.20 22.90 8,900 17,600 0
#44 27/02/2024
23
0.40
 177,500 22.60 23 22.60 17,800 260 0
#45 26/02/2024
22.60
0.05
 146,800 22.55 22.80 22.50 8,600 0 0
#46 23/02/2024
22.55
-0.35
 412,800 22.90 22.95 22.55 14,200 25,800 0
#47 22/02/2024
22.90
-0.10
 281,700 23 23.35 22.80 2,100 900 0
#48 21/02/2024
23
0.30
 395,300 22.70 23.10 22.50 19,100 4,994 0
#49 20/02/2024
22.70
-0.35
 396,800 23.05 23.20 22.70 16,200 97,908 0
#50 19/02/2024
23.05
0.40
 906,100 22.65 23.45 22.80 27,100 18,529 0
#51 16/02/2024
22.65
0.40
 775,900 22.25 22.85 22.15 30,500 10,000 0
#52 15/02/2024
22.25
0.05
 268,000 22.20 22.45 22.05 26,600 200 0
#53 07/02/2024
22.20
0.20
 257,700 22 22.45 21.95 7,300 1,400 0
#54 06/02/2024
22
-0.05
 180,700 22.05 22.25 22 12,332 110 0
#55 05/02/2024
22.05
0.20
 183,200 21.85 22.05 21.85 13,000 2,700 0
#56 02/02/2024
21.85
-0.10
 130,500 21.95 22.15 21.80 10,300 1,400 0
#57 01/02/2024
21.95
0.25
 155,200 21.70 21.95 21.55 6,000 1,000 0
#58 31/01/2024
21.70
-0.10
 242,100 21.80 22 21.50 5,500 600 0
#59 30/01/2024
21.80
0
 97,000 21.80 21.95 21.70 3,100 3,756 0
#60 29/01/2024
21.80
0.05
 202,300 21.75 21.80 21.40 12,280 70,590 0
#61 26/01/2024
21.75
0.20
 63,300 21.55 21.80 21.60 3,400 0 0
#62 25/01/2024
21.55
-0.10
 55,900 21.65 21.65 21.55 200 5,700 0
#63 24/01/2024
21.65
-0.25
 127,800 21.90 21.90 21.65 2,300 0 0
#64 23/01/2024
21.90
-0.15
 256,000 22.05 22.10 21.80 17,800 0 0
#65 22/01/2024
22.05
0.05
 163,300 22 22.20 21.95 26,200 5,970 0
#66 19/01/2024
22
0.20
 529,700 21.80 22.25 21.80 37,100 100 0
#67 18/01/2024
21.80
0.05
 100,400 21.75 21.90 21.70 8,200 0 0
#68 17/01/2024
21.75
0
 289,400 21.75 21.95 21.75 6,000 2,600 0
#69 16/01/2024
21.75
-0.10
 392,800 21.85 21.95 21.70 27,200 9,710 0
#70 15/01/2024
21.85
0.05
 89,800 21.80 22.10 21.70 0 3,579 0
#71 12/01/2024
21.80
-0.30
 206,800 22.10 22.15 21.75 11,400 2,000 0
#72 11/01/2024
22.10
-0.20
 296,600 22.30 22.60 22.10 0 0 0
#73 10/01/2024
22.30
0.65
 365,000 21.65 22.45 21.60 8,100 8,300 -0.0
#74 09/01/2024
21.65
0
 153,600 21.65 21.70 21.45 700 100 0.0
#75 08/01/2024
21.65
-0.05
 162,100 21.70 21.85 21.55 14,500 1,240 0.3
#76 05/01/2024
21.70
0.35
 336,700 21.35 21.95 21.40 7,800 1,007 0.1
#77 04/01/2024
21.35
-0.05
 203,600 21.40 21.60 21.20 3,100 0 0.1
#78 03/01/2024
21.40
0.15
 113,000 21.25 21.40 20.90 5,700 0 0.1
#79 02/01/2024
21.25
-0.10
 126,500 21.35 21.50 20.85 6,754 77,800 -1.5
#80 29/12/2023
21.35
0.05
 128,000 21.30 21.35 21.15 2,000 0 0.0
#81 28/12/2023
21.30
0
 92,200 21.30 21.35 21.10 2,400 0 0.1
#82 27/12/2023
21.30
0
 95,000 21.30 21.35 21 25,100 7,935 0.4
#83 26/12/2023
21.30
0.15
 104,900 21.15 21.30 21.05 23,700 16,300 0.2
#84 25/12/2023
21.15
0.05
 110,600 21.10 21.40 21.05 2,300 14,300 -0.3
#85 22/12/2023
21.10
-0.05
 53,200 21.15 21.15 20.65 100 0 0.0
#86 21/12/2023
21.15
0.15
 239,400 21 21.25 20.40 12,800 178,700 -3.4
#87 20/12/2023
21
0.10
 35,300 20.90 21 20.75 0 0 0
#88 19/12/2023
20.90
0.10
 126,200 20.80 20.90 20.35 0 43,000 -0.9
#89 18/12/2023
20.80
0
 61,200 20.80 20.90 20.70 400 4,437 -0.1
#90 15/12/2023
20.80
-0.10
 69,100 20.90 21.05 20.80 900 1,813 -0.0
#91 14/12/2023
20.90
-0.20
 86,700 21.10 21.15 20.90 12,686 34,054 -0.4
#92 13/12/2023
21.10
-0.10
 63,000 21.20 21.25 21 7,000 2,100 0.1
#93 12/12/2023
21.20
0.05
 62,400 21.15 21.20 20.95 600 10,600 -0.2
#94 11/12/2023
21.15
-0.05
 88,700 21.20 21.25 21 6,100 6,100 -0.0
#95 08/12/2023
21.20
0.20
 64,400 21 21.20 20.80 800 0 0.0
#96 07/12/2023
21
-0.30
 393,200 21.30 21.40 20.70 0 0 0
#97 06/12/2023
21.30
-0.05
 102,000 21.35 21.40 21.20 12,600 500 0.3
#98 05/12/2023
21.35
-0.10
 62,600 21.45 21.55 21.25 18,870 2,011 0.4
#99 04/12/2023
21.45
0.25
 201,400 21.20 21.50 21.05 29,800 1,000 0.6
#100 01/12/2023
21.20
-0.05
 114,100 21.25 21.30 20.60 1,200 72,640 -1.5

Chính sách bảo mật | Điều khoản sử dụng |