Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-03) |
2.90 | 9.97% | 156,400 | 0 | 0 |
28.50
32
32
|
2 tháng
(2024-03-04) |
2.20 | 7.38% | 189,200 | 0 | 0 |
28.50
32
32
|
3 tháng
(2024-02-05) |
2.40 | 8.11% | 217,500 | 0 | 0 |
28
32
32
|
6 tháng
(2023-11-06) |
3.94 | 14.02% | 303,200 | 0 | 0 |
27.10
32.50
32
|
12 tháng
(2023-05-09) |
1.01 | 3.27% | 397,613 | 0 | 0 |
27.10
33.29
32
|
24 tháng
(2022-05-16) |
5.22 | 19.49% | 799,697 | 0 | 0 |
26.78
33.29
32
|
36 tháng
(2021-05-19) |
8.20 | 34.45% | 1,092,909 | 0 | 0 |
23.01
33.29
32
|
60 tháng
(2020-03-16) |
16.06 | 100.75% | 1,334,631 | 0 | 0 |
15.94
33.29
32
|
Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 03/05/2024 |
32
1.60
|
32,100 | 31.10 | 32 | 31.10 | 0 | 0 | 0 |
#2 | 02/05/2024 |
30.40
0
|
0 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 |
#3 | 26/04/2024 |
30.40
0.20
|
2,200 | 30.50 | 30.50 | 30.40 | 0 | 0 | 0 |
#4 | 25/04/2024 |
30.20
0
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 |
#5 | 24/04/2024 |
30.20
0.90
|
39,800 | 29.30 | 30.20 | 29.30 | 0 | 0 | 0 |
#6 | 23/04/2024 |
29.30
0.60
|
9,000 | 28.80 | 29.30 | 28.80 | 0 | 0 | 0 |
#7 | 22/04/2024 |
28.70
-0.20
|
30,500 | 28.70 | 28.90 | 28.70 | 0 | 0 | 0 |
#8 | 19/04/2024 |
28.90
0
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 |
#9 | 17/04/2024 |
28.90
0
|
400 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 |
#10 | 16/04/2024 |
28.90
-0.10
|
19,000 | 29.80 | 30 | 28.90 | 0 | 0 | 0 |
#11 | 15/04/2024 |
29
0
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
#12 | 12/04/2024 |
29
0
|
20,500 | 29 | 29 | 29 | 0 | 0 | 0 |
#13 | 11/04/2024 |
29
0.50
|
1,600 | 28.50 | 29 | 28.50 | 0 | 0 | 0 |
#14 | 10/04/2024 |
28.50
0
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
#15 | 09/04/2024 |
28.50
0
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
#16 | 08/04/2024 |
28.50
0
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
#17 | 05/04/2024 |
28.50
-0.60
|
1,000 | 29 | 29 | 28.50 | 0 | 0 | 0 |
#18 | 04/04/2024 |
29.10
0
|
300 | 29.10 | 29.10 | 29.10 | 0 | 0 | 0 |
#19 | 03/04/2024 |
29.10
0
|
0 | 29.10 | 29.10 | 29.10 | 0 | 0 | 0 |
#20 | 02/04/2024 |
29.10
-0.80
|
300 | 29.10 | 29.10 | 29.10 | 0 | 0 | 0 |
#21 | 01/04/2024 |
29.90
-0.10
|
200 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
#22 | 29/03/2024 |
30
0
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
#23 | 28/03/2024 |
30
0
|
700 | 29.90 | 30 | 29.90 | 0 | 0 | 0 |
#24 | 27/03/2024 |
30
0.50
|
6,900 | 29.80 | 30 | 29.80 | 0 | 0 | 0 |
#25 | 26/03/2024 |
29.50
0
|
1,700 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
#26 | 25/03/2024 |
29.50
-0.30
|
300 | 29.80 | 29.80 | 29.50 | 0 | 0 | 0 |
#27 | 22/03/2024 |
29.80
0
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
#28 | 21/03/2024 |
29.80
0
|
300 | 29.80 | 29.80 | 29.50 | 0 | 0 | 0 |
#29 | 20/03/2024 |
29.80
0
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
#30 | 19/03/2024 |
29.80
0.10
|
2,100 | 29.70 | 29.80 | 29.80 | 0 | 0 | 0 |
#31 | 18/03/2024 |
29.70
0.20
|
2,100 | 29.50 | 29.80 | 29.70 | 0 | 0 | 0 |
#32 | 15/03/2024 |
29.50
0
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
#33 | 14/03/2024 |
29.50
-0.30
|
8,500 | 29.80 | 29.80 | 29.20 | 0 | 0 | 0 |
#34 | 13/03/2024 |
29.80
0
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
#35 | 12/03/2024 |
29.80
0
|
600 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
#36 | 11/03/2024 |
29.80
0
|
1,000 | 29.80 | 29.80 | 29.70 | 0 | 0 | 0 |
#37 | 08/03/2024 |
29.80
0
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
#38 | 07/03/2024 |
29.80
0
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
#39 | 06/03/2024 |
29.80
0
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
#40 | 05/03/2024 |
29.80
0
|
4,000 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
#41 | 04/03/2024 |
29.80
0.30
|
4,100 | 29.50 | 29.80 | 29.60 | 0 | 0 | 0 |
#42 | 01/03/2024 |
29.50
0
|
5,500 | 29.50 | 29.60 | 29.50 | 0 | 0 | 0 |
#43 | 29/02/2024 |
29.50
0
|
2,100 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
#44 | 28/02/2024 |
29.50
1.50
|
3,400 | 28 | 29.80 | 29 | 0 | 0 | 0 |
#45 | 27/02/2024 |
28
0
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
#46 | 26/02/2024 |
28
0
|
1,100 | 28 | 28 | 28 | 0 | 0 | 0 |
#47 | 23/02/2024 |
28
0
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
#48 | 22/02/2024 |
28
-1
|
3,900 | 29 | 29 | 28 | 0 | 0 | 0 |
#49 | 21/02/2024 |
29
0
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
#50 | 20/02/2024 |
29
0
|
700 | 29 | 29.10 | 28 | 0 | 0 | 0 |
#51 | 19/02/2024 |
29
0
|
1,500 | 29 | 29 | 29 | 0 | 0 | 0 |
#52 | 16/02/2024 |
29
-0.80
|
2,200 | 29.80 | 29.80 | 29 | 0 | 0 | 0 |
#53 | 15/02/2024 |
29.80
0.10
|
200 | 29.70 | 29.80 | 29.80 | 0 | 0 | 0 |
#54 | 07/02/2024 |
29.70
0
|
200 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
#55 | 06/02/2024 |
29.70
0.10
|
400 | 29.60 | 29.80 | 29.70 | 0 | 0 | 0 |
#56 | 05/02/2024 |
29.60
0
|
7,100 | 29.60 | 29.60 | 29.50 | 0 | 0 | 0 |
#57 | 02/02/2024 |
29.60
0.10
|
200 | 29.50 | 29.60 | 29.60 | 0 | 0 | 0 |
#58 | 01/02/2024 |
29.50
0
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
#59 | 31/01/2024 |
29.50
0
|
12,100 | 29.50 | 29.70 | 29.50 | 0 | 0 | 0 |
#60 | 30/01/2024 |
29.50
0
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
#61 | 29/01/2024 |
29.50
-3
|
200 | 32.50 | 32.50 | 29.50 | 0 | 0 | 0 |
#62 | 26/01/2024 |
32.50
0
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
#63 | 25/01/2024 |
32.50
0
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
#64 | 24/01/2024 |
32.50
0
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
#65 | 23/01/2024 |
32.50
0
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
#66 | 22/01/2024 |
32.50
0
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
#67 | 19/01/2024 |
32.50
0
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
#68 | 18/01/2024 |
32.50
2.90
|
18,300 | 29.60 | 32.50 | 29.50 | 0 | 0 | 0 |
#69 | 17/01/2024 |
29.60
0
|
4,000 | 29.60 | 29.60 | 29.50 | 0 | 0 | 0 |
#70 | 16/01/2024 |
29.60
-0.10
|
500 | 29.70 | 29.70 | 29.60 | 0 | 0 | 0 |
#71 | 15/01/2024 |
29.70
0
|
600 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
#72 | 12/01/2024 |
29.70
0
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
#73 | 11/01/2024 |
29.70
0.20
|
6,000 | 29.50 | 29.70 | 29.50 | 0 | 0 | 0 |
#74 | 10/01/2024 |
29.50
0
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
#75 | 09/01/2024 |
29.50
0
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
#76 | 08/01/2024 |
29.50
0
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
#77 | 05/01/2024 |
29.50
0
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
#78 | 04/01/2024 |
29.50
0
|
1,300 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
#79 | 03/01/2024 |
29.50
0
|
2,200 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
#80 | 02/01/2024 |
29.50
-0.50
|
6,500 | 30 | 30 | 29.50 | 0 | 0 | 0 |
#81 | 29/12/2023 |
30
0
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
#82 | 28/12/2023 |
30
0
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
#83 | 27/12/2023 |
30
0.39
|
1,200 | 29.61 | 30 | 30 | 0 | 0 | 0 |
#84 | 26/12/2023 |
29.61
0
|
100 | 29.61 | 29.61 | 29.61 | 0 | 0 | 0 |
#85 | 25/12/2023 |
29.61
-0.39
|
1,000 | 30 | 30 | 29.52 | 0 | 0 | 0 |
#86 | 22/12/2023 |
30
0.58
|
100 | 29.42 | 30 | 30 | 0 | 0 | 0 |
#87 | 21/12/2023 |
29.42
0
|
0 | 29.42 | 29.42 | 29.42 | 0 | 0 | 0 |
#88 | 20/12/2023 |
29.42
0
|
1,500 | 29.42 | 29.42 | 29.42 | 0 | 0 | 0 |
#89 | 19/12/2023 |
29.42
0
|
1,000 | 29.42 | 29.42 | 29.42 | 0 | 0 | 0 |
#90 | 18/12/2023 |
29.42
0.19
|
2,000 | 29.23 | 29.42 | 29.42 | 0 | 0 | 0 |
#91 | 15/12/2023 |
29.23
0
|
4,000 | 29.23 | 29.23 | 29.23 | 0 | 0 | 0 |
#92 | 14/12/2023 |
29.23
0.19
|
1,000 | 29.03 | 29.23 | 29.23 | 0 | 0 | 0 |
#93 | 13/12/2023 |
29.03
0
|
2,500 | 29.03 | 29.03 | 29.03 | 0 | 0 | 0 |
#94 | 12/12/2023 |
29.03
0
|
10,000 | 29.03 | 29.03 | 29.03 | 0 | 0 | 0 |
#95 | 11/12/2023 |
29.03
0
|
1,300 | 29.03 | 29.03 | 29.03 | 0 | 0 | 0 |
#96 | 08/12/2023 |
29.03
0
|
500 | 29.03 | 29.03 | 29.03 | 0 | 0 | 0 |
#97 | 07/12/2023 |
29.03
0.48
|
2,000 | 28.55 | 29.03 | 29.03 | 0 | 0 | 0 |
#98 | 06/12/2023 |
28.55
0
|
0 | 28.55 | 28.55 | 28.55 | 0 | 0 | 0 |
#99 | 05/12/2023 |
28.55
0.39
|
300 | 28.16 | 28.55 | 28.55 | 0 | 0 | 0 |
#100 | 04/12/2023 |
28.16
0.19
|
100 | 27.97 | 28.16 | 28.16 | 0 | 0 | 0 |