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) |
-3.90 | -15.89% | 321,070,900 | 560,939 | 0 |
19.45
24.55
20.65
|
2 tháng
(2024-03-04) |
-2.50 | -10.80% | 867,088,700 | -2,223,420 | 0 |
19.45
25.50
20.65
|
3 tháng
(2024-02-05) |
-0.55 | -2.59% | 1,128,584,800 | -18,835,452 | 0 |
19.45
25.50
20.65
|
6 tháng
(2023-11-06) |
0.80 | 4.03% | 2,229,148,000 | -29,236,326 | -154.7 |
19.45
25.50
20.65
|
12 tháng
(2023-05-09) |
6.75 | 48.56% | 4,760,798,500 | -30,614,650 | -274.2 |
13.90
25.90
20.65
|
24 tháng
(2022-05-16) |
1.40 | 7.29% | 7,446,356,700 | -13,318,053 | 23.8 |
11
25.90
20.65
|
36 tháng
(2021-05-19) |
3.14 | 17.93% | 10,433,042,100 | -35,585,473 | -659.5 |
11
48.21
20.65
|
60 tháng
(2019-05-30) |
6.64 | 47.35% | 12,189,239,930 | -46,047,733 | -886.2 |
9.58
48.21
20.65
|
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 |
20.65
-0.30
|
8,911,600 | 21 | 21.05 | 20.60 | 215,400 | 519,200 | 0 |
#2 | 02/05/2024 |
20.95
0.55
|
10,425,200 | 20.40 | 21.05 | 20.25 | 277,400 | 168,500 | 0 |
#3 | 26/04/2024 |
20.40
-0.40
|
10,443,300 | 20.40 | 20.80 | 20.35 | 102,700 | 493,300 | 0 |
#4 | 25/04/2024 |
20.80
0.50
|
12,251,500 | 20.20 | 20.80 | 20.05 | 32,000 | 1,779,100 | 0 |
#5 | 24/04/2024 |
20.30
0.85
|
11,214,000 | 19.80 | 20.50 | 19.60 | 1,030,574 | 649,300 | 0 |
#6 | 23/04/2024 |
19.45
-0.65
|
10,009,300 | 20.15 | 20.20 | 19.45 | 566,800 | 1,184,846 | 0 |
#7 | 22/04/2024 |
20.10
0.40
|
9,789,100 | 20.35 | 20.35 | 19.80 | 74,300 | 684,364 | 0 |
#8 | 19/04/2024 |
19.70
-0.30
|
20,922,400 | 19.55 | 20.40 | 19.10 | 3,983,700 | 698,816 | 0 |
#9 | 17/04/2024 |
20
-0.85
|
15,112,200 | 21.05 | 21.15 | 20 | 327,300 | 557,837 | 0 |
#10 | 16/04/2024 |
20.85
-0.80
|
30,779,900 | 21.30 | 21.60 | 20.20 | 2,404,300 | 313,465 | 0 |
#11 | 15/04/2024 |
21.65
-1.60
|
26,715,500 | 23.05 | 23.50 | 21.65 | 416,800 | 294,202 | 0 |
#12 | 12/04/2024 |
23.25
0.15
|
11,962,600 | 23.30 | 23.40 | 23.10 | 77,500 | 173,329 | 0 |
#13 | 11/04/2024 |
23.10
-0.20
|
16,510,900 | 22.85 | 23.30 | 22.85 | 129,050 | 241,848 | 0 |
#14 | 10/04/2024 |
23.30
-0.60
|
12,418,000 | 23.90 | 23.90 | 23.30 | 167,600 | 1,442,152 | 0 |
#15 | 09/04/2024 |
23.90
0.45
|
12,140,600 | 23.40 | 23.90 | 23.30 | 172,900 | 30,223 | 0 |
#16 | 08/04/2024 |
23.45
0
|
19,126,900 | 23.45 | 23.60 | 23.30 | 377,300 | 8,400 | 0 |
#17 | 05/04/2024 |
23.45
-0.75
|
26,074,500 | 23.80 | 24.15 | 23.45 | 685,400 | 1,047,600 | 0 |
#18 | 04/04/2024 |
24.20
-0.35
|
27,005,100 | 24.55 | 24.70 | 23.90 | 384,200 | 76,073 | 0 |
#19 | 03/04/2024 |
24.55
-0.95
|
29,258,300 | 25.50 | 25.60 | 24.55 | 128,070 | 629,800 | 0 |
#20 | 02/04/2024 |
25.50
0.30
|
28,645,900 | 25.10 | 26 | 24.85 | 340,900 | 253,863 | 0 |
#21 | 01/04/2024 |
25.20
0.30
|
18,910,800 | 24.90 | 25.35 | 24.75 | 36,810 | 470,500 | 0 |
#22 | 29/03/2024 |
24.90
0.10
|
21,784,300 | 24.85 | 25.30 | 24.65 | 725,300 | 1,892,110 | 0 |
#23 | 28/03/2024 |
24.80
-0.25
|
17,130,200 | 25.30 | 25.35 | 24.70 | 434,250 | 3,083,500 | 0 |
#24 | 27/03/2024 |
25.05
-0.05
|
20,729,500 | 25.30 | 25.30 | 24.65 | 36,000 | 4,798,600 | 0 |
#25 | 26/03/2024 |
25.10
0.60
|
29,616,200 | 24.35 | 25.60 | 24.35 | 3,392,500 | 110,740 | 0 |
#26 | 25/03/2024 |
24.50
-0.45
|
35,711,300 | 24.95 | 25.35 | 24.35 | 2,020,460 | 1,851,371 | 0 |
#27 | 22/03/2024 |
24.95
1.50
|
72,084,800 | 23.45 | 25.05 | 23.65 | 8,836,140 | 1,094,100 | 0 |
#28 | 21/03/2024 |
23.45
0.15
|
23,945,500 | 23.30 | 23.85 | 23.30 | 529,100 | 416,800 | 0 |
#29 | 20/03/2024 |
23.30
0.75
|
21,957,000 | 22.55 | 23.30 | 22.50 | 2,037,500 | 265,504 | 0 |
#30 | 19/03/2024 |
22.55
-0.10
|
9,766,100 | 22.65 | 22.90 | 22.50 | 30,900 | 4,100 | 0 |
#31 | 18/03/2024 |
22.65
-0.40
|
28,883,500 | 23.05 | 23.45 | 22.05 | 391,200 | 117,889 | 0 |
#32 | 15/03/2024 |
23.05
0.15
|
23,257,300 | 22.90 | 23.35 | 22.70 | 460,300 | 1,410,064 | 0 |
#33 | 14/03/2024 |
22.90
0.05
|
25,208,500 | 22.85 | 23.35 | 22.75 | 57,200 | 369,000 | 0 |
#34 | 13/03/2024 |
22.85
0.85
|
19,240,200 | 22 | 22.85 | 22 | 89,900 | 2,374,079 | 0 |
#35 | 12/03/2024 |
22
-0.10
|
10,938,900 | 22.10 | 22.35 | 21.90 | 22,900 | 1,519,010 | 0 |
#36 | 11/03/2024 |
22.10
-0.50
|
16,384,100 | 22.60 | 22.60 | 21.80 | 71,400 | 1,132,131 | 0 |
#37 | 08/03/2024 |
22.60
-0.45
|
19,344,500 | 23.05 | 23.25 | 22.60 | 166,600 | 103,261 | 0 |
#38 | 07/03/2024 |
23.05
0.25
|
21,919,900 | 22.80 | 23.15 | 22.50 | 1,110,900 | 139,317 | 0 |
#39 | 06/03/2024 |
22.80
-0.70
|
37,090,000 | 23.50 | 23.90 | 22.55 | 2,296,900 | 3,858,800 | 0 |
#40 | 05/03/2024 |
23.50
0.35
|
18,747,500 | 23.15 | 23.50 | 23.05 | 177,400 | 105,280 | 0 |
#41 | 04/03/2024 |
23.15
-0.05
|
24,721,800 | 23.20 | 23.60 | 23.10 | 85,300 | 764,200 | 0 |
#42 | 01/03/2024 |
23.20
0.90
|
36,709,900 | 22.30 | 23.20 | 22.25 | 3,895,000 | 143,745 | 0 |
#43 | 29/02/2024 |
22.30
-0.25
|
17,562,200 | 22.55 | 22.85 | 22.15 | 132,400 | 448,700 | 0 |
#44 | 28/02/2024 |
22.55
0.55
|
33,257,000 | 22 | 23.10 | 22 | 806,400 | 2,098,727 | 0 |
#45 | 27/02/2024 |
22
0.25
|
11,929,700 | 21.75 | 22.25 | 21.70 | 119,900 | 1,146,056 | 0 |
#46 | 26/02/2024 |
21.75
-0.10
|
7,905,700 | 21.85 | 21.90 | 21.50 | 142,800 | 1,044,400 | 0 |
#47 | 23/02/2024 |
21.85
-0.45
|
19,974,900 | 22.30 | 22.50 | 21.70 | 55,300 | 2,002,800 | 0 |
#48 | 22/02/2024 |
22.30
-0.10
|
10,864,300 | 22.40 | 22.70 | 22.30 | 45,700 | 1,546,100 | 0 |
#49 | 21/02/2024 |
22.40
-0.10
|
12,998,200 | 22.50 | 22.65 | 22.30 | 112,715 | 3,487,948 | 0 |
#50 | 20/02/2024 |
22.50
0.25
|
22,526,400 | 22.25 | 22.65 | 22.10 | 68,200 | 2,877,744 | 0 |
#51 | 19/02/2024 |
22.25
-0.10
|
15,972,000 | 22.35 | 22.50 | 22.05 | 142,401 | 1,409,169 | 0 |
#52 | 16/02/2024 |
22.35
0.35
|
19,056,500 | 22 | 22.60 | 22 | 432,300 | 1,095,181 | 0 |
#53 | 15/02/2024 |
22
0.50
|
22,460,500 | 21.50 | 22.25 | 21.65 | 3,323,800 | 1,537,900 | 0 |
#54 | 07/02/2024 |
21.50
0.35
|
9,320,400 | 21.15 | 21.65 | 21.15 | 22,100 | 1,899,000 | 0 |
#55 | 06/02/2024 |
21.15
-0.05
|
9,791,100 | 21.20 | 21.35 | 21.05 | 3,600 | 3,198,378 | 0 |
#56 | 05/02/2024 |
21.20
-0.20
|
11,167,300 | 21.40 | 21.60 | 21.15 | 121,200 | 2,100,000 | 0 |
#57 | 02/02/2024 |
21.40
-0.05
|
10,516,000 | 21.45 | 21.80 | 21.40 | 81,100 | 2,036,500 | 0 |
#58 | 01/02/2024 |
21.45
-0.05
|
8,497,800 | 21.50 | 21.65 | 21.40 | 73,158 | 1,042,000 | 0 |
#59 | 31/01/2024 |
21.50
-0.40
|
13,300,200 | 21.90 | 22.10 | 21.50 | 22,000 | 1,052,000 | 0 |
#60 | 30/01/2024 |
21.90
0.15
|
5,279,200 | 21.75 | 21.90 | 21.65 | 5,000 | 52,500 | 0 |
#61 | 29/01/2024 |
21.75
0.10
|
10,716,400 | 21.65 | 22.10 | 21.65 | 560,000 | 200,100 | 0 |
#62 | 26/01/2024 |
21.65
0.15
|
5,437,500 | 21.50 | 21.75 | 21.45 | 535,200 | 10,400 | 0 |
#63 | 25/01/2024 |
21.50
0.05
|
5,595,600 | 21.45 | 21.80 | 21.40 | 6,600 | 21,100 | 0 |
#64 | 24/01/2024 |
21.45
-0.10
|
6,942,500 | 21.55 | 21.70 | 21.40 | 1,500 | 5,200 | 0 |
#65 | 23/01/2024 |
21.55
-0.25
|
6,224,700 | 21.80 | 21.95 | 21.55 | 9,000 | 101,700 | 0 |
#66 | 22/01/2024 |
21.80
0.05
|
7,800,800 | 21.75 | 21.90 | 21.35 | 26,100 | 13,900 | 0 |
#67 | 19/01/2024 |
21.75
0.15
|
13,384,300 | 21.60 | 22.20 | 21.65 | 1,161,500 | 34,676 | 0 |
#68 | 18/01/2024 |
21.60
0.05
|
6,905,800 | 21.55 | 21.70 | 21.45 | 3,300 | 76,360 | 0 |
#69 | 17/01/2024 |
21.55
0.05
|
9,377,900 | 21.50 | 21.85 | 21.45 | 1,400 | 36,700 | 0 |
#70 | 16/01/2024 |
21.50
0.50
|
8,431,700 | 21 | 21.55 | 20.90 | 10,300 | 502,000 | 0 |
#71 | 15/01/2024 |
21
-0.30
|
9,919,100 | 21.30 | 21.65 | 21 | 32,700 | 315,400 | 0 |
#72 | 12/01/2024 |
21.30
-0.80
|
26,902,100 | 22.10 | 22.10 | 21.25 | 42,600 | 1,338,000 | 0 |
#73 | 11/01/2024 |
22.10
-0.05
|
14,964,300 | 22.15 | 22.35 | 21.90 | 0 | 0 | 0 |
#74 | 10/01/2024 |
22.15
-0.30
|
15,559,600 | 22.45 | 22.55 | 21.90 | 30,800 | 502,000 | -10.5 |
#75 | 09/01/2024 |
22.45
0.20
|
18,654,300 | 22.25 | 22.90 | 22.25 | 63,500 | 718,200 | -14.8 |
#76 | 08/01/2024 |
22.25
0.10
|
12,231,500 | 22.15 | 22.45 | 22.20 | 2,200 | 843,100 | -18.8 |
#77 | 05/01/2024 |
22.15
-0.10
|
19,582,700 | 22.25 | 22.40 | 21.85 | 2,800 | 111,500 | -2.4 |
#78 | 04/01/2024 |
22.25
-0.30
|
25,875,800 | 22.55 | 22.65 | 22.25 | 20,100 | 46,600 | -0.6 |
#79 | 03/01/2024 |
22.55
0.40
|
15,210,300 | 22.15 | 22.55 | 22.10 | 1,018,000 | 228,100 | 17.7 |
#80 | 02/01/2024 |
22.15
-1.45
|
47,557,100 | 23.60 | 23.75 | 21.95 | 155,200 | 100 | 3.5 |
#81 | 29/12/2023 |
23.60
0.20
|
13,183,800 | 23.40 | 23.60 | 23.30 | 2,700 | 8,356 | -0.1 |
#82 | 28/12/2023 |
23.40
0.05
|
12,521,700 | 23.35 | 23.50 | 23.25 | 139,400 | 0 | 3.3 |
#83 | 27/12/2023 |
23.35
-0.10
|
19,829,600 | 23.45 | 23.65 | 23.35 | 32,000 | 9,047 | 0.5 |
#84 | 26/12/2023 |
23.45
0.25
|
22,742,900 | 23.20 | 23.65 | 23.10 | 440,300 | 60,100 | 8.9 |
#85 | 25/12/2023 |
23.20
0.50
|
15,886,500 | 22.70 | 23.30 | 22.70 | 38,100 | 18,500 | 0.4 |
#86 | 22/12/2023 |
22.70
0.10
|
16,000,300 | 22.60 | 23.15 | 22.60 | 289,900 | 303,800 | -0.3 |
#87 | 21/12/2023 |
22.60
0
|
8,728,400 | 22.60 | 22.70 | 22.35 | 358,700 | 75,800 | 6.4 |
#88 | 20/12/2023 |
22.60
0.20
|
9,941,500 | 22.40 | 22.70 | 22.40 | 94,900 | 271,853 | -4.0 |
#89 | 19/12/2023 |
22.40
0.45
|
11,816,600 | 21.95 | 22.40 | 21.80 | 156,800 | 226,315 | -1.5 |
#90 | 18/12/2023 |
21.95
-0.30
|
12,675,200 | 22.25 | 22.35 | 21.95 | 76,300 | 56,900 | 0.4 |
#91 | 15/12/2023 |
22.25
-0.10
|
15,551,800 | 22.35 | 22.70 | 22.15 | 211,200 | 531,300 | -7.1 |
#92 | 14/12/2023 |
22.35
-0.35
|
16,930,300 | 22.70 | 23 | 22.35 | 161,300 | 654,000 | -11.2 |
#93 | 13/12/2023 |
22.70
-0.45
|
18,828,000 | 23.15 | 23.50 | 22.70 | 16,000 | 547,700 | -12.4 |
#94 | 12/12/2023 |
23.15
0.10
|
9,771,100 | 23.05 | 23.50 | 23.10 | 7,500 | 143,700 | -3.2 |
#95 | 11/12/2023 |
23.05
-0.30
|
13,794,700 | 23.35 | 23.50 | 22.80 | 30,000 | 436,700 | -9.3 |
#96 | 08/12/2023 |
23.35
-0.05
|
19,572,500 | 23.40 | 23.80 | 23 | 121,100 | 75,800 | 1.1 |
#97 | 07/12/2023 |
23.40
-0.55
|
42,167,200 | 23.95 | 24 | 22.60 | 0 | 0 | 0 |
#98 | 06/12/2023 |
23.95
0.40
|
18,434,000 | 23.55 | 24 | 23.45 | 174,100 | 296,000 | -2.9 |
#99 | 05/12/2023 |
23.55
0.25
|
28,044,000 | 23.30 | 23.90 | 23.30 | 157,400 | 366,521 | -4.9 |
#100 | 04/12/2023 |
23.30
1.50
|
40,461,200 | 21.80 | 23.30 | 22.10 | 1,200 | 33,308 | -0.7 |