(cdc)

19.50
-0.35
(-1.76%)
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) 		-0.45 -2.26% 9,019,700 72,000 0
19.50
20
19.50
2 tháng
(2024-03-04) 		-0.75 -3.70% 18,761,800 97,600 0
19.50
20.25
19.50
3 tháng
(2024-02-01) 		-0.70 -3.47% 29,150,200 80,500 0
19.50
20.30
19.50
6 tháng
(2023-11-03) 		-0.75 -3.70% 73,028,600 273,100 -1.5
19.50
20.45
19.50
12 tháng
(2023-05-08) 		0.75 4% 133,873,400 449,400 6.3
18.10
20.45
19.50
24 tháng
(2022-05-12) 		2.65 15.73% 185,425,500 919,466 18.3
16.30
20.45
19.50
36 tháng
(2021-05-17) 		5 34.48% 190,088,600 921,366 17.5
12.70
20.45
19.50
60 tháng
(2019-05-28) 		10.40 114.20% 195,510,110 930,726 17.8
7.78
20.45
19.50
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
19.50
-0.35
 556,900 19.80 19.80 19.35 1,300 34,100 0
#2 25/04/2024
19.85
-0.05
 587,700 19.90 19.95 19.50 20,900 8,400 0
#3 24/04/2024
19.90
0.30
 478,100 19.60 19.95 19.55 0 2,500 0
#4 23/04/2024
19.60
0
 534,900 19.60 19.60 19.30 34,500 30,800 0
#5 22/04/2024
19.60
0.10
 418,400 19.55 19.75 19.45 0 16,900 0
#6 19/04/2024
19.50
-0.30
 543,800 19.75 19.85 19.50 0 24,700 0
#7 17/04/2024
19.80
0
 500,100 19.75 19.90 19.55 2,600 8,900 0
#8 16/04/2024
19.80
0
 463,300 19.80 19.85 19.50 6,800 27,800 0
#9 15/04/2024
19.80
-0.15
 369,500 19.95 20 19.65 9,000 21,700 0
#10 12/04/2024
19.95
0
 416,200 19.95 20.05 19.65 31,200 12,100 0
#11 11/04/2024
19.95
0
 304,900 19.95 20 19.65 13,000 1,800 0
#12 10/04/2024
19.95
0
 434,800 19.95 19.95 19.65 45,700 5,300 0
#13 09/04/2024
19.95
0
 454,000 19.95 20 19.65 34,000 100 0
#14 08/04/2024
19.95
0
 494,600 19.95 20 19.65 12,100 100 0
#15 05/04/2024
19.95
-0.05
 503,400 20 20.05 19.70 37,800 1,700 0
#16 04/04/2024
20
0
 493,100 20 20 19.80 26,100 800 0
#17 03/04/2024
20
0.05
 490,100 19.95 20.10 19.80 8,200 1,400 0
#18 02/04/2024
19.95
0
 525,900 19.95 19.95 19.75 0 4,700 0
#19 01/04/2024
19.95
-0.05
 450,000 19.80 20.10 19.50 1,800 9,200 0
#20 29/03/2024
20
0
 490,100 20 20.15 19.85 0 15,500 0
#21 28/03/2024
20
0.05
 392,700 19.95 20.10 19.90 0 9,300 0
#22 27/03/2024
19.95
-0.10
 511,900 20.05 20.10 19.95 0 2,600 0
#23 26/03/2024
20.05
-0.10
 499,900 20.15 20.15 19.75 1,300 5,500 0
#24 25/03/2024
20.15
-0.10
 522,000 20.25 20.30 19.90 0 10,800 0
#25 22/03/2024
20.25
0.05
 469,900 20.20 20.25 19.90 8,400 500 0
#26 21/03/2024
20.20
0.05
 387,100 20.15 20.20 19.85 7,100 2,900 0
#27 20/03/2024
20.15
0
 549,100 20.15 20.15 19.85 12,200 600 0
#28 19/03/2024
20.15
0
 547,000 20.15 20.15 19.85 0 20,400 0
#29 18/03/2024
20.15
0
 520,400 20.15 20.15 19.85 0 27,600 0
#30 15/03/2024
20.15
0
 460,300 20.15 20.15 19.90 0 6,600 0
#31 14/03/2024
20.15
0
 429,100 20.15 20.20 19.85 9,700 0 0
#32 13/03/2024
20.15
-0.05
 494,200 20.20 20.30 20 13,900 2,600 0
#33 12/03/2024
20.20
0
 591,600 20.20 20.30 19.95 20,200 16,100 0
#34 11/03/2024
20.20
0
 461,300 20.20 20.30 19.85 0 13,400 0
#35 08/03/2024
20.20
0
 412,400 20.20 20.30 20.05 0 11,300 0
#36 07/03/2024
20.20
-0.05
 476,800 20.25 20.35 20.05 45,200 1,000 0
#37 06/03/2024
20.25
0
 407,800 20.25 20.35 20 44,000 2,900 0
#38 05/03/2024
20.25
0
 538,000 20.25 20.30 19.90 20,600 0 0
#39 04/03/2024
20.25
0.10
 580,500 20.15 20.30 20 400 7,800 0
#40 01/03/2024
20.15
0.15
 613,300 20 20.20 19.90 3,900 23,700 0
#41 29/02/2024
20
0
 552,700 20 20.20 19.95 0 21,600 0
#42 28/02/2024
20
-0.05
 483,300 20.05 20.10 19.75 0 17,000 0
#43 27/02/2024
20.05
-0.15
 530,400 20.20 20.20 19.85 5,400 18,500 0
#44 26/02/2024
20.20
0
 569,500 20.20 20.25 19.90 1,300 28,700 0
#45 23/02/2024
20.20
-0.05
 552,600 20.25 20.40 20 11,800 11,800 0
#46 22/02/2024
20.25
0
 467,100 20.25 20.40 20 35,800 3,200 0
#47 21/02/2024
20.25
-0.05
 772,300 20.30 20.35 20 15,400 4,700 0
#48 20/02/2024
20.30
0.05
 625,600 20.25 20.50 20.05 75,600 0 0
#49 19/02/2024
20.25
0.05
 548,800 20.20 20.30 20.10 0 0 0
#50 16/02/2024
20.20
0
 540,200 20.20 20.25 19.85 39,600 2,100 0
#51 15/02/2024
20.20
0
 522,800 20.20 20.20 19.95 18,200 7,200 0
#52 07/02/2024
20.20
0.10
 616,000 20.10 20.25 20.05 0 9,000 0
#53 06/02/2024
20.10
-0.05
 559,400 20.15 20.25 19.95 0 13,400 0
#54 05/02/2024
20.15
-0.05
 780,800 20.20 20.30 20.05 2,900 16,500 0
#55 02/02/2024
20.20
0
 848,600 20.20 20.25 19.05 13,400 19,900 0
#56 01/02/2024
20.20
0
 805,000 20.20 20.55 19.95 3,900 47,000 0
#57 31/01/2024
20.20
-0.15
 685,700 20.35 20.40 19.05 33,300 28,500 0
#58 30/01/2024
20.35
-0.10
 716,500 20.45 20.50 20.05 38,200 7,700 0
#59 29/01/2024
20.45
0.15
 1,180,300 20.30 20.50 19 55,900 4,300 0
#60 26/01/2024
20.30
0.05
 877,300 20.25 20.55 20 17,000 8,900 0
#61 25/01/2024
20.25
-0.10
 766,000 20.35 20.35 20 6,200 4,700 0
#62 24/01/2024
20.35
0.05
 592,700 20.30 20.35 20 35,800 5,300 0
#63 23/01/2024
20.30
0
 540,900 20.30 20.35 20.05 3,900 6,500 0
#64 22/01/2024
20.30
-0.10
 522,600 20.40 20.45 20 22,900 2,100 0
#65 19/01/2024
20.40
0.05
 558,800 20.35 20.55 20.20 33,800 0 0
#66 18/01/2024
20.35
0.05
 606,200 20.30 20.45 20 42,400 0 0
#67 17/01/2024
20.30
0.05
 661,800 20.25 20.40 20 30,100 0 0
#68 16/01/2024
20.25
0.05
 594,000 20.20 20.25 20.10 0 3,700 0
#69 15/01/2024
20.20
0
 546,100 20.20 20.25 20.05 0 6,900 0
#70 12/01/2024
20.20
-0.05
 655,100 20.25 20.30 20.10 0 200 0
#71 11/01/2024
20.25
-0.15
 718,600 20.40 20.50 20.05 0 0 0
#72 10/01/2024
20.40
0
 710,800 20.40 20.55 20.20 11,900 0 0.2
#73 09/01/2024
20.40
0.05
 680,800 20.35 20.60 20.15 8,500 0 0.2
#74 08/01/2024
20.35
0.35
 740,400 20 20.40 20.05 39,700 800 0.8
#75 05/01/2024
20
-0.05
 707,800 20.05 20.20 19.95 1,000 0 0.0
#76 04/01/2024
20.05
0.05
 660,600 20 20.05 19.90 9,400 100 0.2
#77 03/01/2024
20
0.05
 736,100 19.95 20 19.70 0 0 0
#78 02/01/2024
19.95
-0.10
 722,500 20.05 20.05 19.70 0 8,500 -0.2
#79 29/12/2023
20.05
0.10
 527,700 19.95 20.05 19.60 0 23,200 -0.5
#80 28/12/2023
19.95
-0.10
 722,500 20.05 20.05 19.60 0 34,600 -0.7
#81 27/12/2023
20.05
0.20
 1,006,600 19.85 20.05 18.65 0 41,500 -0.8
#82 26/12/2023
19.85
-0.25
 689,400 20.10 20.15 19.70 0 4,100 -0.1
#83 25/12/2023
20.10
0
 776,600 20.10 20.20 19.85 17,200 0 0.3
#84 22/12/2023
20.10
0.10
 752,500 20 20.20 19.85 13,800 0 0.3
#85 21/12/2023
20
0
 678,800 20 20.05 19.90 0 0 0
#86 20/12/2023
20
0
 702,100 20 20.15 19.90 0 0 0
#87 19/12/2023
20
0.15
 682,200 19.85 20 19.70 0 0 0
#88 18/12/2023
19.85
0
 773,700 19.85 20 19.50 257,000 0 5.0
#89 15/12/2023
19.85
-0.05
 638,500 19.90 20 19.80 0 0 0
#90 14/12/2023
19.90
0.05
 729,200 19.85 20.10 19.55 0 21,100 -0.4
#91 13/12/2023
19.85
-0.05
 680,300 19.90 19.90 19.50 0 68,000 -1.3
#92 12/12/2023
19.90
-0.20
 810,100 20.10 20.10 19.45 0 65,400 -1.3
#93 11/12/2023
20.10
0.05
 715,100 20.05 20.15 19.70 0 28,400 -0.6
#94 08/12/2023
20.05
-0.10
 720,600 20.15 20.30 19.75 0 25,200 -0.5
#95 07/12/2023
20.15
-0.05
 717,300 20.20 20.25 19.70 0 0 0
#96 06/12/2023
20.20
0.15
 751,000 20.05 20.20 19.55 0 55,000 -1.1
#97 05/12/2023
20.05
0
 700,600 20.05 20.10 19.60 0 65,400 -1.3
#98 04/12/2023
20.05
0.15
 729,100 19.90 20.15 19.85 0 20,400 -0.4
#99 01/12/2023
19.90
-0.15
 721,800 20.05 20.40 19.90 0 5,400 -0.1
#100 30/11/2023
20.05
-0.15
 687,000 20.20 20.45 20.05 12,600 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |