(lcg)

11.50
-0.05
(-0.43%)
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
(2024-03-27) 		-2.50 -17.86% 126,001,000 -1,437,000 0
11.20
14.15
11.50
2 tháng
(2024-02-26) 		-1.40 -10.85% 319,915,300 -1,214,821 0
11.20
14.15
11.50
3 tháng
(2024-01-29) 		-0.50 -4.17% 423,838,000 454,891 0
11.20
14.15
11.50
6 tháng
(2023-10-30) 		1.30 12.75% 701,694,300 1,084,050 0.1
9.58
14.15
11.50
12 tháng
(2023-05-04) 		0.03 0.27% 1,803,457,600 -1,404,819 -28.7
9.58
14.90
11.50
24 tháng
(2022-05-09) 		-0.47 -3.94% 3,200,735,200 752,232 -2.3
4.33
14.90
11.50
36 tháng
(2021-05-12) 		2.06 21.86% 4,597,493,400 -791,368 -41.7
4.33
21.84
11.50
60 tháng
(2019-05-23) 		5.82 102.29% 5,363,307,320 -29,013,666 -458.0
2.21
21.84
11.50
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
11.50
-0.05
 1,778,100 11.30 11.65 11.30 0 60,900 0
#2 25/04/2024
11.55
-0.15
 1,871,300 11.80 11.80 11.50 8,000 347,400 0
#3 24/04/2024
11.70
0.50
 3,091,700 11.45 11.75 11.40 520,400 170,600 0
#4 23/04/2024
11.20
-0.45
 2,700,400 11.60 11.65 11.20 6,100 231,600 0
#5 22/04/2024
11.65
0.35
 2,335,800 11.70 11.70 11.50 3,900 328,700 0
#6 19/04/2024
11.30
0.05
 5,890,000 10.80 11.75 10.75 980,500 112,000 0
#7 17/04/2024
11.25
-0.55
 3,085,000 12 12 11.25 208,600 23,300 0
#8 16/04/2024
11.80
-0.45
 8,792,400 12.05 12.15 11.45 466,900 71,600 0
#9 15/04/2024
12.25
-0.90
 8,893,100 13 13.25 12.25 123,300 239,600 0
#10 12/04/2024
13.15
0.25
 3,510,400 13 13.20 13 25,000 71,400 0
#11 11/04/2024
12.90
-0.15
 6,596,900 12.90 13.15 12.80 71,700 0 0
#12 10/04/2024
13.05
-0.30
 3,153,000 13.40 13.45 13.05 100 0 0
#13 09/04/2024
13.35
0.25
 3,200,800 13.20 13.35 13.05 192,200 98,300 0
#14 08/04/2024
13.10
0
 4,313,800 13.25 13.40 13.10 31,800 62,900 0
#15 05/04/2024
13.10
-0.60
 8,500,000 13.50 13.70 13.10 100 18,200 0
#16 04/04/2024
13.70
-0.15
 7,942,300 13.90 13.95 13.55 23,400 1,120,600 0
#17 03/04/2024
13.85
-0.20
 14,325,700 14.15 14.60 13.85 55,700 434,750 0
#18 02/04/2024
14.05
-0.10
 4,982,400 14.10 14.10 13.85 136,800 2,000 0
#19 01/04/2024
14.15
0.30
 12,317,300 13.90 14.45 13.85 1,234,300 281,250 0
#20 29/03/2024
13.85
0.15
 4,108,100 13.75 13.90 13.65 128,000 221,400 0
#21 28/03/2024
13.70
-0.30
 8,126,000 14.10 14.10 13.70 1,000 1,613,400 0
#22 27/03/2024
14
-0.10
 6,486,500 14.30 14.45 14 74,800 219,700 0
#23 26/03/2024
14.10
0.05
 4,805,800 14.05 14.15 13.80 99,700 333,300 0
#24 25/03/2024
14.05
0.30
 14,912,500 13.75 14.50 13.80 1,354,000 99,100 0
#25 22/03/2024
13.75
-0.10
 8,371,800 13.85 14.10 13.70 199,700 311,800 0
#26 21/03/2024
13.85
0.45
 9,024,400 13.40 13.85 13.50 622,300 254,711 0
#27 20/03/2024
13.40
0.05
 4,953,800 13.35 13.55 13.15 63,100 226,700 0
#28 19/03/2024
13.35
0.05
 5,401,400 13.30 13.60 13.30 179,800 36,200 0
#29 18/03/2024
13.30
-0.50
 13,363,800 13.80 14.05 13.05 108,300 244,200 0
#30 15/03/2024
13.80
0.15
 12,453,200 13.65 14.20 13.70 1,128,900 54,500 0
#31 14/03/2024
13.65
0.05
 8,501,500 13.60 13.85 13.50 26,200 507,300 0
#32 13/03/2024
13.60
0.45
 9,493,000 13.15 13.65 13.20 134,000 91,400 0
#33 12/03/2024
13.15
-0.05
 4,215,400 13.20 13.35 13.10 47,200 214,400 0
#34 11/03/2024
13.20
0
 5,645,800 13.20 13.55 13.10 174,200 17,200 0
#35 08/03/2024
13.20
-0.35
 12,822,200 13.55 13.65 13.10 87,500 182,500 0
#36 07/03/2024
13.55
0.05
 6,287,900 13.50 13.60 13.35 222,600 258,900 0
#37 06/03/2024
13.50
-0.35
 12,479,700 13.85 13.85 13.35 21,900 2,102,000 0
#38 05/03/2024
13.85
0
 7,512,700 13.85 14.15 13.75 7,400 157,700 0
#39 04/03/2024
13.85
-0.05
 6,843,500 13.90 14.15 13.75 200 39,400 0
#40 01/03/2024
13.90
0.90
 21,746,500 13 13.90 12.95 2,723,400 84,910 0
#41 29/02/2024
13
-0.10
 6,560,300 13.10 13.25 12.90 33,500 362,500 0
#42 28/02/2024
13.10
-0.10
 5,172,400 13.20 13.35 13.05 7,400 367,500 0
#43 27/02/2024
13.20
0.30
 7,155,300 12.90 13.25 12.90 21,900 1,290,500 0
#44 26/02/2024
12.90
0.05
 6,191,400 12.85 13.05 12.75 274,200 78,500 0
#45 23/02/2024
12.85
-0.65
 9,776,400 13.50 13.70 12.80 50,300 1,059,600 0
#46 22/02/2024
13.50
0.30
 12,308,900 13.20 13.80 13.20 1,451,500 50,088 0
#47 21/02/2024
13.20
-0.05
 4,879,600 13.25 13.35 13.10 61,300 157,800 0
#48 20/02/2024
13.25
0.15
 5,879,800 13.10 13.45 13.15 474,900 110,800 0
#49 19/02/2024
13.10
-0.10
 5,530,200 13.20 13.30 13 272,100 316,600 0
#50 16/02/2024
13.20
-0.05
 4,931,600 13.25 13.45 13.20 228,500 79,900 0
#51 15/02/2024
13.25
0
 7,154,500 13.25 13.55 13.10 295,700 805,700 0
#52 07/02/2024
13.25
0.15
 5,634,300 13.10 13.45 13.05 353,200 31,000 0
#53 06/02/2024
13.10
-0.10
 5,368,000 13.20 13.25 13.05 174,300 205,900 0
#54 05/02/2024
13.20
0.45
 9,944,600 12.75 13.30 12.75 483,000 99,800 0
#55 02/02/2024
12.75
0.25
 9,239,300 12.50 12.95 12.60 364,900 117,800 0
#56 01/02/2024
12.50
0.20
 5,675,100 12.30 12.55 12.30 41,400 55,800 0
#57 31/01/2024
12.30
0.10
 12,691,100 12.20 12.65 12.30 338,900 91,700 0
#58 30/01/2024
12.20
0.20
 2,946,900 12 12.20 11.95 295,800 70,400 0
#59 29/01/2024
12
-0.05
 1,962,400 12.05 12.15 12 36,800 0 0
#60 26/01/2024
12.05
0
 1,861,600 12.05 12.15 12 0 1,900 0
#61 25/01/2024
12.05
-0.05
 1,859,600 12.10 12.20 12.05 3,700 0 0
#62 24/01/2024
12.10
-0.10
 1,997,500 12.20 12.25 12.10 62,000 0 0
#63 23/01/2024
12.20
0.20
 6,371,300 12 12.40 12 299,300 20,000 0
#64 22/01/2024
12
0
 2,817,000 12 12.10 11.90 7,000 0 0
#65 19/01/2024
12
-0.05
 3,413,400 12.05 12.20 12 0 0 0
#66 18/01/2024
12.05
0
 2,227,100 12.05 12.15 12 7,600 23,300 0
#67 17/01/2024
12.05
0.05
 2,650,200 12 12.15 12 0 17,300 0
#68 16/01/2024
12
0.25
 2,401,600 11.75 12 11.65 0 0 0
#69 15/01/2024
11.75
-0.10
 2,517,700 11.85 12 11.75 0 0 0
#70 12/01/2024
11.85
-0.30
 5,322,700 12.15 12.15 11.80 3,100 2,400 0
#71 11/01/2024
12.15
0.15
 3,849,000 12 12.15 11.95 0 0 0
#72 10/01/2024
12
-0.15
 3,994,400 12.15 12.25 12 31,900 0 0.4
#73 09/01/2024
12.15
-0.10
 3,064,900 12.25 12.35 12.10 0 1,100 -0.0
#74 08/01/2024
12.25
0.10
 6,100,200 12.15 12.40 12.15 0 0 0
#75 05/01/2024
12.15
0.05
 3,098,600 12.10 12.25 12.05 10,400 0 0.1
#76 04/01/2024
12.10
-0.20
 4,474,200 12.30 12.40 12.10 0 5,000 -0.1
#77 03/01/2024
12.30
0.40
 8,311,800 11.90 12.35 11.85 0 3,000 -0.0
#78 02/01/2024
11.90
-0.10
 3,181,000 12 12.20 11.85 0 0 0
#79 29/12/2023
12
0
 3,697,600 12 12.20 11.95 0 900 -0.0
#80 28/12/2023
12
0
 3,129,800 12 12.10 11.90 7,700 0 0.1
#81 27/12/2023
12
-0.10
 3,364,400 12.10 12.20 11.95 38,000 0 0.5
#82 26/12/2023
12.10
0.15
 4,132,600 11.95 12.25 12 1,500 0 0.0
#83 25/12/2023
11.95
0.20
 2,881,800 11.75 12 11.80 0 0 0
#84 22/12/2023
11.75
-0.05
 1,951,400 11.80 11.95 11.75 0 26,200 -0.3
#85 21/12/2023
11.80
0
 2,090,400 11.80 11.95 11.75 0 6,000 -0.1
#86 20/12/2023
11.80
-0.05
 1,506,900 11.85 11.95 11.75 100 128,700 -1.5
#87 19/12/2023
11.85
0.15
 2,782,500 11.70 11.95 11.60 4,100 0 0.0
#88 18/12/2023
11.70
-0.30
 2,984,700 12 12.05 11.70 6,100 2,000 0.0
#89 15/12/2023
12
-0.05
 4,009,100 12.05 12.15 11.90 205,200 1,811 2.5
#90 14/12/2023
12.05
-0.25
 3,817,100 12.30 12.50 12.05 4,400 0 0.1
#91 13/12/2023
12.30
0
 6,281,500 12.30 12.70 12.25 1,000 0 0.0
#92 12/12/2023
12.30
-0.05
 2,310,800 12.35 12.45 12.30 4,000 400 0.0
#93 11/12/2023
12.35
0
 3,036,000 12.35 12.45 12.20 1,000 0 0.0
#94 08/12/2023
12.35
0
 3,844,000 12.35 12.50 12.20 26,000 6,500 0.2
#95 07/12/2023
12.35
-0.30
 8,995,800 12.65 12.70 12.10 0 0 0
#96 06/12/2023
12.65
0.15
 4,807,400 12.50 12.80 12.50 0 2,000 -0.0
#97 05/12/2023
12.50
0
 6,466,500 12.50 12.65 12.45 29,800 33,800 -0.1
#98 04/12/2023
12.50
0.55
 11,238,700 11.95 12.65 12.10 95,200 76,360 0.2
#99 01/12/2023
11.95
0.15
 2,830,700 11.80 12 11.75 30,700 46,200 -0.2
#100 30/11/2023
11.80
-0.20
 4,772,800 12 12.20 11.80 0 11,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |