Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-08) |
-0.82 | -2.85% | 172,014,400 | -2,821,160 | 0 |
22.81
29.03
27.90
|
2 tháng
(2024-03-07) |
2.07 | 8% | 490,298,700 | 9,505,844 | 0 |
22.81
29.71
27.90
|
3 tháng
(2024-02-06) |
0.89 | 3.31% | 680,898,300 | 4,740,038 | 0 |
22.81
29.71
27.90
|
6 tháng
(2023-11-08) |
6.44 | 30.01% | 1,484,586,000 | 10,207,203 | -66.2 |
21.46
29.71
27.90
|
12 tháng
(2023-05-12) |
15.32 | 121.80% | 3,128,946,300 | 39,629,749 | 513.1 |
11.90
29.71
27.90
|
24 tháng
(2022-05-17) |
-23.50 | -45.72% | 4,549,362,100 | 43,734,281 | 748.2 |
9.11
52.66
27.90
|
36 tháng
(2021-05-24) |
-22.64 | -44.80% | 5,468,806,500 | 41,971,071 | 635.5 |
9.11
65.49
27.90
|
60 tháng
(2019-06-03) |
17.68 | 172.92% | 6,219,001,800 | 25,445,522 | 586.8 |
9.11
65.49
27.90
|
Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 06/05/2024 |
27.90
0.95
|
8,630,000 | 27.30 | 27.95 | 27 | 1,916,848 | 445,100 | 0 |
#2 | 03/05/2024 |
24.30
0.63
|
12,100,000 | 23.90 | 24.75 | 23.80 | 3,527,900 | 411,500 | 0 |
#3 | 02/05/2024 |
23.67
-0.18
|
4,686,900 | 24.08 | 24.17 | 23.35 | 371,600 | 653,200 | 0 |
#4 | 26/04/2024 |
23.85
-0.23
|
7,156,900 | 23.71 | 24.35 | 23.53 | 622,200 | 694,000 | 0 |
#5 | 25/04/2024 |
24.08
-0.32
|
5,093,200 | 24.12 | 24.30 | 23.90 | 519,600 | 876,000 | 0 |
#6 | 24/04/2024 |
24.39
1.58
|
11,881,800 | 23.40 | 24.39 | 23.17 | 1,628,477 | 430,700 | 0 |
#7 | 23/04/2024 |
22.81
-1.22
|
10,149,500 | 24.08 | 24.17 | 22.81 | 297,500 | 1,316,294 | 0 |
#8 | 22/04/2024 |
24.03
0.41
|
7,561,000 | 24.12 | 24.30 | 23.62 | 124,700 | 313,519 | 0 |
#9 | 19/04/2024 |
23.62
-1.62
|
16,155,200 | 24.35 | 24.84 | 23.53 | 813,339 | 1,480,910 | 0 |
#10 | 17/04/2024 |
25.25
-1.04
|
11,289,400 | 26.33 | 26.37 | 25.25 | 165,800 | 661,123 | 0 |
#11 | 16/04/2024 |
26.28
-0.54
|
17,571,500 | 26.60 | 26.74 | 25.16 | 1,456,720 | 135,201 | 0 |
#12 | 15/04/2024 |
26.83
-1.98
|
18,854,300 | 28.76 | 29.49 | 26.83 | 417,600 | 2,081,907 | 0 |
#13 | 12/04/2024 |
28.81
0.32
|
9,125,600 | 28.72 | 29.08 | 28.58 | 98,400 | 2,008,257 | 0 |
#14 | 11/04/2024 |
28.49
0
|
8,739,000 | 28.09 | 28.81 | 28.04 | 272,800 | 1,324,155 | 0 |
#15 | 10/04/2024 |
28.49
-0.54
|
7,672,900 | 29.03 | 29.22 | 28.45 | 189,305 | 2,034,878 | 0 |
#16 | 09/04/2024 |
29.03
0.32
|
8,153,500 | 28.81 | 29.03 | 28.27 | 439,400 | 507,320 | 0 |
#17 | 08/04/2024 |
28.72
-0.32
|
7,193,700 | 28.85 | 29.12 | 28.58 | 106,905 | 416,190 | 0 |
#18 | 05/04/2024 |
29.03
-0.27
|
11,746,800 | 28.58 | 29.67 | 28.40 | 1,160,100 | 503,800 | 0 |
#19 | 04/04/2024 |
29.31
0.23
|
17,130,400 | 28.94 | 29.98 | 28.22 | 3,527,100 | 1,265,537 | 0 |
#20 | 03/04/2024 |
29.08
-0.63
|
11,617,400 | 29.58 | 29.76 | 28.85 | 86,800 | 646,900 | 0 |
#21 | 02/04/2024 |
29.71
0.09
|
11,960,800 | 29.58 | 30.21 | 29.22 | 627,800 | 2,258,500 | 0 |
#22 | 01/04/2024 |
29.62
0.90
|
15,555,900 | 28.63 | 29.94 | 28.40 | 3,227,000 | 556,800 | 0 |
#23 | 29/03/2024 |
28.72
-0.23
|
8,913,800 | 28.94 | 29.03 | 28.49 | 283,200 | 902,800 | 0 |
#24 | 28/03/2024 |
28.94
0
|
8,643,400 | 29.31 | 29.40 | 28.85 | 1,336,900 | 765,800 | 0 |
#25 | 27/03/2024 |
28.94
0.09
|
12,115,200 | 28.90 | 29.40 | 28.49 | 676,600 | 1,570,000 | 0 |
#26 | 26/03/2024 |
28.85
0.50
|
12,976,900 | 28.40 | 29.12 | 28.04 | 4,039,798 | 229,600 | 0 |
#27 | 25/03/2024 |
28.36
-0.05
|
18,301,700 | 28.40 | 29.12 | 28.13 | 2,209,300 | 278,872 | 0 |
#28 | 22/03/2024 |
28.40
0.68
|
18,784,900 | 27.73 | 28.40 | 27.82 | 4,071,509 | 163,200 | 0 |
#29 | 21/03/2024 |
27.73
1.80
|
40,197,300 | 25.92 | 27.73 | 25.92 | 1,526,200 | 985,101 | 0 |
#30 | 20/03/2024 |
25.92
0.05
|
9,299,600 | 25.88 | 26.15 | 25.56 | 85,800 | 1,301,439 | 0 |
#31 | 19/03/2024 |
25.88
-0.36
|
14,115,900 | 26.24 | 26.96 | 25.88 | 1,187,100 | 993,266 | 0 |
#32 | 18/03/2024 |
26.24
0.90
|
27,375,900 | 25.34 | 26.56 | 24.39 | 3,843,700 | 1,599,400 | 0 |
#33 | 15/03/2024 |
25.34
0
|
15,814,300 | 25.34 | 26.06 | 25.25 | 2,535,277 | 3,597,600 | 0 |
#34 | 14/03/2024 |
25.34
-0.05
|
12,324,900 | 25.38 | 25.70 | 25.11 | 58,010 | 739,100 | 0 |
#35 | 13/03/2024 |
25.38
0.63
|
8,292,300 | 24.75 | 25.38 | 24.80 | 63,600 | 544,224 | 0 |
#36 | 12/03/2024 |
24.75
0.05
|
8,383,700 | 24.71 | 24.98 | 24.53 | 1,112,568 | 1,051,114 | 0 |
#37 | 11/03/2024 |
24.71
-0.54
|
11,163,200 | 25.25 | 25.34 | 24.62 | 1,124,165 | 562,152 | 0 |
#38 | 08/03/2024 |
25.25
-0.59
|
13,472,200 | 25.83 | 25.97 | 25.25 | 118,100 | 144,672 | 0 |
#39 | 07/03/2024 |
25.83
0.27
|
10,097,800 | 25.56 | 25.88 | 25.38 | 156,454 | 70,200 | 0 |
#40 | 06/03/2024 |
25.56
-0.59
|
11,079,400 | 26.15 | 26.15 | 25.43 | 110,376 | 12,000 | 0 |
#41 | 05/03/2024 |
26.15
-0.32
|
12,111,300 | 26.46 | 26.51 | 25.92 | 137,276 | 31,000 | 0 |
#42 | 04/03/2024 |
26.46
0.32
|
16,898,400 | 26.15 | 27.19 | 26.42 | 1,539,476 | 314,400 | 0 |
#43 | 01/03/2024 |
26.15
0
|
7,276,900 | 26.15 | 26.37 | 26.01 | 424,500 | 559,061 | 0 |
#44 | 29/02/2024 |
26.15
0.27
|
16,366,800 | 25.88 | 26.60 | 25.70 | 605,300 | 66,500 | 0 |
#45 | 28/02/2024 |
25.88
-0.14
|
8,796,500 | 26.01 | 26.15 | 25.56 | 1,028,500 | 321,714 | 0 |
#46 | 27/02/2024 |
26.01
0.54
|
12,298,800 | 25.47 | 26.15 | 25.47 | 1,068,300 | 885,011 | 0 |
#47 | 26/02/2024 |
25.47
0.23
|
7,821,200 | 25.25 | 25.61 | 24.98 | 22,500 | 518,700 | 0 |
#48 | 23/02/2024 |
25.25
-0.99
|
24,748,900 | 26.24 | 26.33 | 25.16 | 49,400 | 75,400 | 0 |
#49 | 22/02/2024 |
26.24
-0.36
|
8,795,600 | 26.60 | 26.74 | 26.19 | 54,800 | 1,272,200 | 0 |
#50 | 21/02/2024 |
26.60
0
|
6,461,700 | 26.60 | 26.96 | 26.42 | 117,800 | 443,691 | 0 |
#51 | 20/02/2024 |
26.60
0.14
|
8,314,900 | 26.46 | 27.01 | 26.28 | 49,800 | 144,212 | 0 |
#52 | 19/02/2024 |
26.46
-0.32
|
12,660,700 | 26.78 | 26.87 | 26.24 | 115,124 | 1,210,211 | 0 |
#53 | 16/02/2024 |
26.78
0
|
9,592,200 | 26.78 | 27.32 | 26.65 | 283,400 | 1,118,345 | 0 |
#54 | 15/02/2024 |
26.78
-0.32
|
11,517,000 | 27.10 | 27.23 | 26.60 | 63,300 | 2,283,300 | 0 |
#55 | 07/02/2024 |
27.10
0.09
|
7,659,500 | 27.01 | 27.23 | 26.83 | 220,800 | 1,561,200 | 0 |
#56 | 06/02/2024 |
27.01
0.23
|
8,199,800 | 26.78 | 27.37 | 26.78 | 276,450 | 115,963 | 0 |
#57 | 05/02/2024 |
26.78
0.18
|
5,146,500 | 26.60 | 27.01 | 26.65 | 214,300 | 7,400 | 0 |
#58 | 02/02/2024 |
26.60
1.13
|
32,627,600 | 25.47 | 27.23 | 25.61 | 5,596,400 | 393,465 | 0 |
#59 | 01/02/2024 |
25.47
0.23
|
6,031,800 | 25.25 | 25.61 | 25.20 | 58,542 | 95,200 | 0 |
#60 | 31/01/2024 |
25.25
-0.41
|
12,419,000 | 25.65 | 25.83 | 25.25 | 2,500 | 911,500 | 0 |
#61 | 30/01/2024 |
25.65
0.23
|
9,841,000 | 25.43 | 25.65 | 24.98 | 2,019,800 | 195,700 | 0 |
#62 | 29/01/2024 |
25.43
-0.27
|
5,421,200 | 25.70 | 25.88 | 25.43 | 7,100 | 101,100 | 0 |
#63 | 26/01/2024 |
25.70
0.72
|
24,481,000 | 24.98 | 25.88 | 25.02 | 869,800 | 70,650 | 0 |
#64 | 25/01/2024 |
24.98
0.09
|
3,550,000 | 24.89 | 25.16 | 24.84 | 57,800 | 38,300 | 0 |
#65 | 24/01/2024 |
24.89
-0.18
|
5,899,900 | 25.07 | 25.34 | 24.89 | 52,304 | 2,800 | 0 |
#66 | 23/01/2024 |
25.07
-0.18
|
5,575,600 | 25.25 | 25.52 | 25.02 | 10,305 | 152,900 | 0 |
#67 | 22/01/2024 |
25.25
0.36
|
10,289,000 | 24.89 | 25.34 | 24.57 | 99,100 | 103,300 | 0 |
#68 | 19/01/2024 |
24.89
-0.32
|
6,071,800 | 25.20 | 25.52 | 24.89 | 431,100 | 82,100 | 0 |
#69 | 18/01/2024 |
25.20
0.32
|
10,805,000 | 24.89 | 25.61 | 24.93 | 213,072 | 127,800 | 0 |
#70 | 17/01/2024 |
24.89
-0.05
|
8,139,100 | 24.93 | 25.38 | 24.84 | 24,000 | 40,100 | 0 |
#71 | 16/01/2024 |
24.93
0.59
|
5,557,800 | 24.35 | 24.93 | 23.99 | 400 | 0 | 0 |
#72 | 15/01/2024 |
24.35
-0.54
|
6,790,500 | 24.89 | 25.07 | 24.35 | 2,000 | 1,000 | 0 |
#73 | 12/01/2024 |
24.89
-0.18
|
12,888,300 | 25.07 | 25.07 | 24.39 | 40,750 | 420,600 | 0 |
#74 | 11/01/2024 |
25.07
-0.18
|
7,882,200 | 25.25 | 25.34 | 24.80 | 0 | 0 | 0 |
#75 | 10/01/2024 |
25.25
-0.54
|
14,453,300 | 25.79 | 25.79 | 24.89 | 15,415 | 580,100 | -15.8 |
#76 | 09/01/2024 |
25.79
0.41
|
16,638,700 | 25.38 | 26.10 | 25.38 | 178,200 | 696,700 | -14.8 |
#77 | 08/01/2024 |
25.38
0.50
|
15,837,700 | 24.89 | 25.79 | 25.02 | 474,100 | 844,600 | -10.4 |
#78 | 05/01/2024 |
24.89
0.09
|
8,876,000 | 24.80 | 25.20 | 24.75 | 21,400 | 5,800 | 0.4 |
#79 | 04/01/2024 |
24.80
0
|
12,837,100 | 24.80 | 25.43 | 24.66 | 85,500 | 24,400 | 1.7 |
#80 | 03/01/2024 |
24.80
0.45
|
7,332,300 | 24.35 | 24.89 | 24.17 | 29,900 | 54,900 | -0.7 |
#81 | 02/01/2024 |
24.35
-0.77
|
9,956,000 | 25.11 | 25.29 | 24.35 | 16,000 | 20,000 | -0.1 |
#82 | 29/12/2023 |
25.11
0.14
|
7,845,800 | 24.98 | 25.20 | 24.93 | 42,983 | 54,900 | -0.3 |
#83 | 28/12/2023 |
24.98
0.05
|
9,369,100 | 24.93 | 25.25 | 24.75 | 318,900 | 0 | 8.9 |
#84 | 27/12/2023 |
24.93
-0.14
|
8,417,000 | 25.07 | 25.29 | 24.93 | 45,300 | 33,851 | 0.3 |
#85 | 26/12/2023 |
25.07
0.23
|
7,019,300 | 24.84 | 25.16 | 24.80 | 41,100 | 122,000 | -2.2 |
#86 | 25/12/2023 |
24.84
0.68
|
12,970,000 | 24.17 | 25.07 | 23.90 | 26,100 | 108,300 | -2.3 |
#87 | 22/12/2023 |
24.17
0.36
|
8,469,600 | 23.80 | 24.57 | 23.90 | 104,200 | 42,600 | 1.6 |
#88 | 21/12/2023 |
23.80
0
|
5,154,800 | 23.80 | 23.90 | 23.49 | 100,200 | 96,200 | 0.1 |
#89 | 20/12/2023 |
23.80
-0.09
|
5,967,300 | 23.90 | 24.08 | 23.71 | 91,400 | 73,103 | 0.5 |
#90 | 19/12/2023 |
23.90
0.18
|
11,794,800 | 23.71 | 23.90 | 22.95 | 124,100 | 102,022 | 0.6 |
#91 | 18/12/2023 |
23.71
0
|
7,631,700 | 23.71 | 23.90 | 23.44 | 31,600 | 797,222 | -20.0 |
#92 | 15/12/2023 |
23.71
0.18
|
16,751,800 | 23.53 | 24.17 | 23.26 | 255,700 | 312,473 | -1.4 |
#93 | 14/12/2023 |
23.53
-0.23
|
12,173,900 | 23.76 | 24.17 | 23.44 | 134,600 | 345,500 | -5.6 |
#94 | 13/12/2023 |
23.76
-0.63
|
15,796,800 | 24.39 | 24.66 | 23.62 | 8,100 | 82,472 | -2.0 |
#95 | 12/12/2023 |
24.39
-0.68
|
12,863,700 | 25.07 | 25.34 | 24.39 | 30,500 | 92,000 | -1.7 |
#96 | 11/12/2023 |
25.07
-0.81
|
9,474,500 | 25.88 | 25.88 | 24.98 | 6,617 | 358,000 | -9.8 |
#97 | 08/12/2023 |
25.88
0.05
|
13,068,100 | 25.83 | 26.01 | 25.20 | 173,884 | 5,500 | 4.8 |
#98 | 07/12/2023 |
25.83
-0.14
|
22,025,400 | 25.97 | 26.65 | 24.57 | 0 | 0 | 0 |
#99 | 06/12/2023 |
25.97
0.77
|
16,509,000 | 25.20 | 25.97 | 24.98 | 503,051 | 108,700 | 11.2 |
#100 | 05/12/2023 |
25.20
-0.36
|
10,173,600 | 25.56 | 25.83 | 25.20 | 172,183 | 210,900 | -1.1 |