(btp)

14.90
0.95
(6.81%)
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) 		0.20 1.36% 802,100 -19,395 0
13.85
14.90
14.90
2 tháng
(2024-03-04) 		-2.11 -12.42% 5,551,900 23,605 0
13.85
17.71
14.90
3 tháng
(2024-02-02) 		0.62 4.35% 7,639,100 19,305 0
13.85
17.71
14.90
6 tháng
(2023-11-06) 		3.78 33.96% 13,595,900 -488,941 -4.1
10.95
17.71
14.90
12 tháng
(2023-05-08) 		4.68 45.78% 15,443,700 -519,155 -4.3
10.22
17.71
14.90
24 tháng
(2022-05-13) 		3.59 31.75% 21,395,000 -368,125 10.6
9.67
17.71
14.90
36 tháng
(2021-05-18) 		4.43 42.33% 28,393,100 -664,625 5.5
9.67
17.71
14.90
60 tháng
(2019-05-29) 		7.50 101.32% 41,567,520 -546,525 7.1
6.77
17.71
14.90
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
14.90
0.95
 126,100 14 14.90 13.95 7,400 0 0
#2 26/04/2024
13.95
-0.05
 36,100 14 14.05 13.80 1,600 0 0
#3 25/04/2024
14
-0.10
 19,700 14.20 14.20 13.90 0 0 0
#4 24/04/2024
14.10
0.10
 9,600 14.20 14.20 14 0 0 0
#5 23/04/2024
14
-0.20
 9,800 14.20 14.20 13.90 5 0 0
#6 22/04/2024
14.20
0.35
 29,200 13.85 14.25 13.85 0 1,600 0
#7 19/04/2024
13.85
-0.25
 18,300 13.90 14 13.85 0 1,400 0
#8 17/04/2024
14.10
0
 43,900 14.10 14.40 14.10 0 200 0
#9 16/04/2024
14.10
0.10
 65,400 14 14.30 13.75 1,700 0 0
#10 15/04/2024
14
-0.65
 52,800 14.95 14.95 14 0 0 0
#11 12/04/2024
14.65
0.15
 23,400 14.50 14.65 14.35 500 0 0
#12 11/04/2024
14.50
0
 19,400 14.50 14.60 14.20 0 0 0
#13 10/04/2024
14.50
0.10
 26,300 14.50 14.50 14.40 0 0 0
#14 09/04/2024
14.40
0.30
 36,200 14.10 14.50 14.10 900 200 0
#15 08/04/2024
14.10
-0.35
 66,100 14.45 14.45 14 0 0 0
#16 05/04/2024
14.45
-0.15
 52,800 14.50 14.55 14.35 0 0 0
#17 04/04/2024
14.60
-0.10
 36,000 14.70 14.70 14.55 1,000 0 0
#18 03/04/2024
14.70
0
 32,700 14.70 14.80 14.70 0 0 0
#19 02/04/2024
14.70
-0.10
 98,300 14.80 14.90 14.50 0 29,100 0
#20 01/04/2024
14.80
-0.05
 33,300 14.85 15 14.75 0 2,700 0
#21 29/03/2024
14.85
0.05
 61,400 14.80 15.10 14.80 700 900 0
#22 28/03/2024
14.80
-0.30
 63,800 15.10 15.20 14.80 0 600 0
#23 27/03/2024
15.10
0.05
 42,000 15.25 15.25 14.90 0 0 0
#24 26/03/2024
15.05
0.20
 82,000 15 15.40 14.80 0 0 0
#25 25/03/2024
14.85
-0.30
 91,200 15.15 15.15 14.80 0 1,100 0
#26 22/03/2024
15.15
-0.25
 95,500 15.40 15.50 14.80 2,200 300 0
#27 21/03/2024
15.40
0.05
 71,400 15.35 15.55 15.40 100 0 0
#28 20/03/2024
15.35
0
 56,600 15.35 15.65 15.25 4,700 0 0
#29 19/03/2024
15.35
-0.15
 191,800 15.50 15.55 15.30 0 2,300 0
#30 18/03/2024
15.50
-1.15
 331,600 16.65 16.65 15.50 0 0 0
#31 15/03/2024
16.65
0
 162,600 16.65 16.85 16.45 200 0 0
#32 14/03/2024
16.65
-0.75
 427,100 17.40 17.40 16.40 7,300 10,400 0
#33 13/03/2024
17.40
-0.22
 365,300 17.62 17.75 17.01 6,600 0 0
#34 12/03/2024
17.62
-0.09
 316,600 17.71 17.92 17.58 0 0 0
#35 11/03/2024
17.71
0.52
 699,900 17.19 17.88 17.58 11,400 500 0
#36 08/03/2024
17.19
0.04
 217,000 17.14 17.36 16.88 3,500 0 0
#37 07/03/2024
17.14
-0.13
 156,000 17.27 17.27 17.06 0 0 0
#38 06/03/2024
17.27
-0.26
 229,700 17.53 17.53 16.93 0 0 0
#39 05/03/2024
17.53
0.52
 355,000 17.01 17.62 17.19 5,300 0 0
#40 04/03/2024
17.01
1.09
 700,000 15.93 17.01 16.32 20,000 200 0
#41 01/03/2024
15.93
0.30
 302,600 15.62 15.93 15.67 0 3,600 0
#42 29/02/2024
15.62
-0.22
 243,100 15.84 16.01 15.41 1,000 0 0
#43 28/02/2024
15.84
0.22
 483,300 15.62 16.14 15.71 0 1,300 0
#44 27/02/2024
15.62
0.65
 339,800 14.97 15.84 15.36 2,900 1,700 0
#45 26/02/2024
14.97
-0.09
 86,400 15.06 15.06 14.93 0 0 0
#46 23/02/2024
15.06
0.04
 89,600 15.02 15.10 14.93 0 0 0
#47 22/02/2024
15.02
-0.09
 33,900 15.10 15.15 14.97 0 0 0
#48 21/02/2024
15.10
0.04
 40,500 15.06 15.10 14.97 0 0 0
#49 20/02/2024
15.06
0.04
 103,100 15.02 15.19 14.97 0 0 0
#50 19/02/2024
15.02
0.04
 77,400 14.97 15.15 14.97 0 0 0
#51 16/02/2024
14.97
0.04
 20,100 14.93 15.10 14.97 0 0 0
#52 15/02/2024
14.93
0.30
 56,200 14.63 15.10 14.63 500 3,000 0
#53 07/02/2024
14.63
-0.04
 46,900 14.67 14.76 14.58 0 0 0
#54 06/02/2024
14.67
0.13
 42,700 14.54 14.67 14.45 0 0 0
#55 05/02/2024
14.54
0.26
 87,300 14.28 14.58 14.32 0 0 0
#56 02/02/2024
14.28
0.09
 34,300 14.19 14.32 14.19 900 0 0
#57 01/02/2024
14.19
0.09
 29,900 14.10 14.23 14.06 0 0 0
#58 31/01/2024
14.10
0.13
 42,400 13.97 14.10 13.93 0 2,800 0
#59 30/01/2024
13.97
0
 7,500 13.97 13.97 13.93 0 0 0
#60 29/01/2024
13.97
0.09
 49,300 13.89 14.15 13.89 0 13,380 0
#61 26/01/2024
13.89
0.04
 66,100 13.84 14.02 13.84 0 42,400 0
#62 25/01/2024
13.84
-0.22
 43,800 14.06 14.06 13.84 0 39,000 0
#63 24/01/2024
14.06
0.04
 128,300 14.02 14.06 13.80 0 0 0
#64 23/01/2024
14.02
0.09
 59,800 13.93 14.02 13.89 0 42,700 0
#65 22/01/2024
13.93
-0.17
 60,000 14.10 14.10 13.89 0 10,000 0
#66 19/01/2024
14.10
-0.09
 57,500 14.19 14.19 14.10 2,600 13,000 0
#67 18/01/2024
14.19
0.22
 44,200 13.97 14.19 13.97 1,700 20,500 0
#68 17/01/2024
13.97
0
 35,500 13.97 13.97 13.89 0 20,000 0
#69 16/01/2024
13.97
0.09
 66,300 13.89 13.97 13.80 0 0 0
#70 15/01/2024
13.89
-0.04
 32,100 13.93 13.93 13.80 0 0 0
#71 12/01/2024
13.93
0
 66,400 13.93 14.02 13.76 0 0 0
#72 11/01/2024
13.93
-0.04
 64,800 13.97 14.02 13.89 0 0 0
#73 10/01/2024
13.97
0.09
 94,900 13.89 13.97 13.89 0 2,900 -0.0
#74 09/01/2024
13.89
0.04
 52,800 13.84 13.89 13.76 0 0 0
#75 08/01/2024
13.84
0
 50,100 13.84 13.93 13.71 0 0 0
#76 05/01/2024
13.84
-0.13
 57,700 13.97 14.02 13.71 0 100 -0.0
#77 04/01/2024
13.97
-0.13
 37,500 14.10 14.10 13.97 0 0 0
#78 03/01/2024
14.10
0.04
 43,400 14.06 14.10 13.89 0 0 0
#79 02/01/2024
14.06
0.26
 175,400 13.80 14.28 13.89 0 0 0
#80 29/12/2023
13.80
0
 31,100 13.80 14.02 13.76 0 0 0
#81 28/12/2023
13.80
0.17
 18,100 13.63 13.84 13.67 0 0 0
#82 27/12/2023
13.63
0
 45,800 13.63 13.71 13.58 0 0 0
#83 26/12/2023
13.63
-0.09
 51,300 13.71 13.89 13.63 0 0 0
#84 25/12/2023
13.71
0
 142,000 13.71 13.89 13.54 0 0 0
#85 22/12/2023
13.71
-0.17
 60,900 13.89 13.89 13.63 0 0 0
#86 21/12/2023
13.89
-0.13
 13,600 14.02 14.06 13.89 0 0 0
#87 20/12/2023
14.02
-0.09
 80,400 14.10 14.15 13.71 0 0 0
#88 19/12/2023
14.10
0.24
 172,700 13.86 14.32 13.97 0 0 0
#89 18/12/2023
13.86
0.42
 234,200 13.44 13.90 13.44 0 0 0
#90 15/12/2023
13.44
0.08
 152,300 13.36 13.61 13.40 0 0 0
#91 14/12/2023
13.36
0
 193,400 13.36 13.44 13.27 0 0 0
#92 13/12/2023
13.36
0
 227,700 13.36 13.48 13.23 203,280 203,280 0
#93 12/12/2023
13.36
-0.29
 144,900 13.65 13.65 13.23 0 0 0
#94 11/12/2023
13.65
0.59
 290,000 13.06 13.90 13.15 0 0 0
#95 08/12/2023
13.06
-0.97
 389,000 14.03 14.16 13.06 0 2,900 -0.0
#96 07/12/2023
14.03
-1.05
 1,017,700 15.08 15.08 14.03 0 0 0
#97 06/12/2023
15.08
0.38
 236,200 14.70 15.17 14.28 0 1,166 -0.0
#98 05/12/2023
14.70
0.93
 232,200 13.78 14.70 13.99 0 0 0
#99 04/12/2023
13.78
0.88
 161,200 12.89 13.78 13.52 0 0 0
#100 01/12/2023
12.89
0.84
 213,000 12.05 12.89 12.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |