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) |
-1.60 | -5.62% | 175,713,700 | 86 | 0 |
26.60
28.45
26.85
|
2 tháng
(2024-02-29) |
-1.15 | -4.11% | 422,772,600 | 0 | 0 |
26.60
28.50
26.85
|
3 tháng
(2024-01-30) |
0.90 | 3.47% | 626,426,100 | 0 | 0 |
25.75
28.50
26.85
|
6 tháng
(2023-11-01) |
5.25 | 24.31% | 1,161,433,500 | -662 | -0.0 |
21.60
28.50
26.85
|
12 tháng
(2023-05-05) |
6.26 | 30.40% | 2,155,710,000 | -609 | -0.0 |
20.59
28.50
26.85
|
24 tháng
(2022-05-10) |
6.27 | 30.45% | 2,969,021,900 | -1,641 | 0.5 |
14.62
28.50
26.85
|
36 tháng
(2021-05-17) |
7.31 | 37.41% | 4,665,278,500 | -63,686 | -3.0 |
14.62
28.50
26.85
|
60 tháng
(2019-05-27) |
17.68 | 192.68% | 7,209,274,193 | -2,785,785 | -48.7 |
7.32
28.50
26.85
|
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 |
26.85
0.05
|
5,444,000 | 26.80 | 27 | 26.60 | 0 | 0 | 0 |
#2 | 25/04/2024 |
26.80
-0.25
|
5,141,600 | 27 | 27.05 | 26.75 | 375,900 | 375,900 | 0 |
#3 | 24/04/2024 |
27.05
0.40
|
6,681,200 | 26.80 | 27.10 | 26.70 | 20,000 | 20,000 | 0 |
#4 | 23/04/2024 |
26.65
-0.15
|
8,540,500 | 26.80 | 26.95 | 26.55 | 142,131 | 142,131 | 0 |
#5 | 22/04/2024 |
26.80
0.20
|
6,313,700 | 26.90 | 26.95 | 26.70 | 915,687 | 915,687 | 0 |
#6 | 19/04/2024 |
26.60
-0.15
|
10,862,500 | 26.60 | 26.80 | 26.45 | 692,500 | 692,500 | 0 |
#7 | 17/04/2024 |
26.75
-0.40
|
10,479,700 | 27.20 | 27.25 | 26.75 | 2,112,506 | 2,112,500 | 0 |
#8 | 16/04/2024 |
27.15
0.30
|
17,350,400 | 26.85 | 27.15 | 26.75 | 1,000,000 | 1,000,000 | 0 |
#9 | 15/04/2024 |
26.85
-1.15
|
16,253,800 | 27.80 | 28 | 26.85 | 3,250,000 | 3,250,000 | 0 |
#10 | 12/04/2024 |
28
0.85
|
9,767,600 | 27.20 | 28 | 27 | 205,288,886 | 205,288,892 | 0 |
#11 | 11/04/2024 |
27.15
0.05
|
11,286,500 | 27 | 27.15 | 26.90 | 0 | 0 | 0 |
#12 | 10/04/2024 |
27.10
-0.20
|
5,122,000 | 27.45 | 27.60 | 27.10 | 0 | 0 | 0 |
#13 | 09/04/2024 |
27.30
0.15
|
5,371,500 | 27.15 | 27.30 | 27.05 | 20,000 | 20,000 | 0 |
#14 | 08/04/2024 |
27.15
0
|
6,869,300 | 27.15 | 27.25 | 26.95 | 0 | 0 | 0 |
#15 | 05/04/2024 |
27.15
-0.40
|
12,289,500 | 27.30 | 27.40 | 27.10 | 150,000 | 150,000 | 0 |
#16 | 04/04/2024 |
27.55
-0.45
|
11,155,900 | 28.05 | 28.05 | 27.55 | 223,600 | 223,600 | 0 |
#17 | 03/04/2024 |
28
-0.40
|
10,199,400 | 28.20 | 28.40 | 27.90 | 2,000,000 | 2,000,000 | 0 |
#18 | 02/04/2024 |
28.40
-0.05
|
10,409,700 | 28.30 | 28.40 | 27.90 | 3,730,086 | 3,730,000 | 0 |
#19 | 01/04/2024 |
28.45
-0.05
|
6,174,900 | 28.20 | 28.50 | 28.10 | 1,300,000 | 1,300,000 | 0 |
#20 | 29/03/2024 |
28.50
0.15
|
13,489,800 | 28.40 | 28.65 | 28.15 | 2,850,000 | 2,850,000 | 0 |
#21 | 28/03/2024 |
28.35
0.35
|
12,423,400 | 28.30 | 28.60 | 28.20 | 48,907,100 | 48,907,186 | 0 |
#22 | 27/03/2024 |
28
0.05
|
5,958,200 | 27.95 | 28.05 | 27.60 | 98,000 | 98,000 | 0 |
#23 | 26/03/2024 |
27.95
0.45
|
6,283,500 | 27.60 | 27.95 | 27.35 | 0 | 0 | 0 |
#24 | 25/03/2024 |
27.50
-0.65
|
10,187,100 | 28.15 | 28.15 | 27.50 | 2,300,000 | 2,300,000 | 0 |
#25 | 22/03/2024 |
28.15
0.15
|
22,676,200 | 28 | 28.95 | 27.90 | 145,000,000 | 145,000,000 | 0 |
#26 | 21/03/2024 |
28
0.50
|
12,818,200 | 27.50 | 28 | 27.55 | 0 | 0 | 0 |
#27 | 20/03/2024 |
27.50
0.65
|
14,002,400 | 26.85 | 27.70 | 26.80 | 100,000 | 100,000 | 0 |
#28 | 19/03/2024 |
26.85
-0.05
|
7,121,300 | 26.90 | 27.05 | 26.75 | 0 | 0 | 0 |
#29 | 18/03/2024 |
26.90
-0.45
|
14,119,300 | 27.35 | 27.35 | 26.70 | 150,000 | 150,000 | 0 |
#30 | 15/03/2024 |
27.35
0.10
|
7,822,800 | 27.25 | 27.40 | 27 | 0 | 0 | 0 |
#31 | 14/03/2024 |
27.25
-0.40
|
8,224,300 | 27.65 | 27.65 | 27.05 | 0 | 0 | 0 |
#32 | 13/03/2024 |
27.65
0.90
|
8,935,300 | 26.75 | 27.65 | 26.75 | 100,000 | 100,000 | 0 |
#33 | 12/03/2024 |
26.75
0
|
8,312,600 | 26.75 | 26.85 | 26.60 | 0 | 0 | 0 |
#34 | 11/03/2024 |
26.75
-0.30
|
12,015,800 | 27.05 | 27.10 | 26.65 | 950,000 | 950,000 | 0 |
#35 | 08/03/2024 |
27.05
-0.45
|
23,017,000 | 27.50 | 27.65 | 27 | 2,000,000 | 2,000,000 | 0 |
#36 | 07/03/2024 |
27.50
-0.10
|
10,165,800 | 27.60 | 27.70 | 27.40 | 0 | 0 | 0 |
#37 | 06/03/2024 |
27.60
-0.35
|
9,791,600 | 27.95 | 28.15 | 27.55 | 1,000,000 | 1,000,000 | 0 |
#38 | 05/03/2024 |
27.95
0.15
|
6,332,600 | 27.80 | 28 | 27.55 | 0 | 0 | 0 |
#39 | 04/03/2024 |
27.80
0
|
13,216,500 | 27.80 | 28.20 | 27.40 | 700,000 | 700,000 | 0 |
#40 | 01/03/2024 |
27.80
-0.20
|
10,193,800 | 28 | 28 | 27.55 | 1,000,000 | 1,000,000 | 0 |
#41 | 29/02/2024 |
28
0
|
9,951,400 | 28 | 28.25 | 27.70 | 0 | 0 | 0 |
#42 | 28/02/2024 |
28
0.40
|
10,460,800 | 27.60 | 28 | 27.55 | 50,000 | 50,000 | 0 |
#43 | 27/02/2024 |
27.60
0.10
|
12,054,800 | 27.50 | 27.70 | 27.35 | 0 | 0 | 0 |
#44 | 26/02/2024 |
27.50
0.20
|
9,785,600 | 27.30 | 27.70 | 27.10 | 0 | 0 | 0 |
#45 | 23/02/2024 |
27.30
-0.35
|
25,975,600 | 27.65 | 28.40 | 27.30 | 0 | 0 | 0 |
#46 | 22/02/2024 |
27.65
-0.05
|
7,401,800 | 27.70 | 27.75 | 27.50 | 0 | 0 | 0 |
#47 | 21/02/2024 |
27.70
0.15
|
10,251,900 | 27.55 | 27.90 | 27.40 | 100,000 | 100,000 | 0 |
#48 | 20/02/2024 |
27.55
-0.15
|
7,316,400 | 27.70 | 27.75 | 27.35 | 2,060,000 | 2,060,000 | 0 |
#49 | 19/02/2024 |
27.70
0.10
|
11,856,900 | 27.60 | 27.70 | 27.20 | 1,050,000 | 1,050,000 | 0 |
#50 | 16/02/2024 |
27.60
0.40
|
9,495,400 | 27.20 | 27.60 | 27.30 | 0 | 0 | 0 |
#51 | 15/02/2024 |
27.20
-0.80
|
14,244,300 | 28 | 28.40 | 27.20 | 1,000,000 | 1,000,000 | 0 |
#52 | 07/02/2024 |
28
0.15
|
11,893,900 | 27.85 | 28.20 | 27.85 | 833,600 | 833,600 | 0 |
#53 | 06/02/2024 |
27.85
0.05
|
5,447,300 | 27.80 | 27.90 | 27.65 | 4,565,300 | 4,565,300 | 0 |
#54 | 05/02/2024 |
27.80
1.55
|
28,121,400 | 26.25 | 28 | 26.15 | 1,318,200 | 1,318,200 | 0 |
#55 | 02/02/2024 |
26.25
0.25
|
14,529,200 | 26 | 26.30 | 25.85 | 500,000 | 500,000 | 0 |
#56 | 01/02/2024 |
26
0.25
|
6,281,100 | 25.75 | 26.10 | 25.70 | 0 | 0 | 0 |
#57 | 31/01/2024 |
25.75
-0.20
|
12,158,100 | 25.95 | 26.10 | 25.55 | 500,000 | 500,000 | 0 |
#58 | 30/01/2024 |
25.95
0
|
6,379,000 | 25.95 | 26.20 | 25.90 | 8,943,650 | 8,943,650 | 0 |
#59 | 29/01/2024 |
25.95
-0.35
|
9,276,600 | 26.30 | 26.50 | 25.95 | 2,685,900 | 2,685,900 | 0 |
#60 | 26/01/2024 |
26.30
0.50
|
6,856,000 | 25.80 | 26.40 | 25.85 | 0 | 0 | 0 |
#61 | 25/01/2024 |
25.80
0
|
5,086,300 | 25.80 | 25.90 | 25.60 | 0 | 0 | 0 |
#62 | 24/01/2024 |
25.80
-0.25
|
11,341,900 | 26.05 | 26.10 | 25.70 | 432,100 | 432,100 | 0 |
#63 | 23/01/2024 |
26.05
-0.25
|
11,731,500 | 26.30 | 26.45 | 26.05 | 20,000 | 20,000 | 0 |
#64 | 22/01/2024 |
26.30
0.35
|
12,001,200 | 25.95 | 26.30 | 25.80 | 0 | 0 | 0 |
#65 | 19/01/2024 |
25.95
0.35
|
12,771,300 | 25.60 | 25.95 | 25.65 | 0 | 0 | 0 |
#66 | 18/01/2024 |
25.60
0.20
|
9,611,300 | 25.40 | 25.75 | 25.35 | 1,044,000 | 1,044,000 | 0 |
#67 | 17/01/2024 |
25.40
0
|
9,714,300 | 25.40 | 25.80 | 25.35 | 0 | 0 | 0 |
#68 | 16/01/2024 |
25.40
0.10
|
12,380,200 | 25.30 | 25.55 | 25.05 | 500,000 | 500,000 | 0 |
#69 | 15/01/2024 |
25.30
-0.50
|
11,719,300 | 25.80 | 26 | 25.30 | 2,713,100 | 2,713,100 | 0 |
#70 | 12/01/2024 |
25.80
0.55
|
25,561,200 | 25.25 | 26.20 | 25.05 | 53,300 | 53,300 | 0 |
#71 | 11/01/2024 |
25.25
0
|
9,933,500 | 25.25 | 25.75 | 25.15 | 0 | 0 | 0 |
#72 | 10/01/2024 |
25.25
0.25
|
17,603,300 | 25 | 25.50 | 25 | 99,000 | 99,000 | 0 |
#73 | 09/01/2024 |
25
-0.35
|
15,449,500 | 25.35 | 25.35 | 24.95 | 50,000 | 50,000 | 0 |
#74 | 08/01/2024 |
25.35
-0.10
|
12,389,600 | 25.45 | 25.75 | 25.20 | 44,300 | 44,300 | 0 |
#75 | 05/01/2024 |
25.45
0.15
|
9,272,100 | 25.30 | 25.45 | 25.05 | 100,000 | 100,000 | 0 |
#76 | 04/01/2024 |
25.30
0.30
|
23,587,800 | 25 | 25.65 | 25.10 | 0 | 0 | 0 |
#77 | 03/01/2024 |
25
0.55
|
9,803,400 | 24.45 | 25 | 24.25 | 114,600 | 114,600 | 0 |
#78 | 02/01/2024 |
24.45
0.55
|
13,883,500 | 23.90 | 24.75 | 23.95 | 0 | 0 | 0 |
#79 | 29/12/2023 |
23.90
0.15
|
9,195,100 | 23.75 | 24.10 | 23.80 | 0 | 0 | 0 |
#80 | 28/12/2023 |
23.75
0.45
|
10,513,000 | 23.30 | 23.95 | 23.30 | 0 | 0 | 0 |
#81 | 27/12/2023 |
23.30
0.05
|
4,866,000 | 23.25 | 23.40 | 23.20 | 0 | 0 | 0 |
#82 | 26/12/2023 |
23.25
-0.10
|
5,728,800 | 23.35 | 23.40 | 23.25 | 90 | 0 | 0.0 |
#83 | 25/12/2023 |
23.35
0.15
|
7,582,400 | 23.20 | 23.45 | 23.20 | 0 | 362 | -0.0 |
#84 | 22/12/2023 |
23.20
-0.05
|
4,510,000 | 23.25 | 23.30 | 23.20 | 0 | 0 | 0 |
#85 | 21/12/2023 |
23.25
0.05
|
7,082,700 | 23.20 | 23.25 | 23.05 | 178,000 | 178,090 | -0.0 |
#86 | 20/12/2023 |
23.20
0.15
|
8,859,100 | 23.05 | 23.25 | 23.05 | 162,500 | 162,500 | 0 |
#87 | 19/12/2023 |
23.05
0.25
|
11,470,900 | 22.80 | 23.10 | 22.80 | 112,500 | 112,500 | 0 |
#88 | 18/12/2023 |
22.80
0.05
|
6,388,000 | 22.75 | 22.80 | 22.65 | 1,212,000 | 1,212,000 | 0 |
#89 | 15/12/2023 |
22.75
0.25
|
6,189,100 | 22.50 | 22.85 | 22.55 | 0 | 0 | 0 |
#90 | 14/12/2023 |
22.50
0.20
|
6,945,700 | 22.30 | 22.75 | 22.30 | 0 | 0 | 0 |
#91 | 13/12/2023 |
22.30
-0.20
|
3,929,800 | 22.50 | 22.55 | 22.30 | 170,100 | 170,100 | 0 |
#92 | 12/12/2023 |
22.50
0.10
|
3,228,200 | 22.40 | 22.50 | 22.30 | 0 | 0 | 0 |
#93 | 11/12/2023 |
22.40
0
|
2,274,400 | 22.40 | 22.50 | 22.25 | 0 | 0 | 0 |
#94 | 08/12/2023 |
22.40
0
|
3,812,500 | 22.40 | 22.55 | 22.30 | 0 | 0 | 0 |
#95 | 07/12/2023 |
22.40
0.10
|
7,237,600 | 22.30 | 22.50 | 22.20 | 0 | 0 | 0 |
#96 | 06/12/2023 |
22.30
0.15
|
2,791,900 | 22.15 | 22.30 | 22 | 0 | 0 | 0 |
#97 | 05/12/2023 |
22.15
-0.15
|
3,557,500 | 22.30 | 22.45 | 22.05 | 0 | 0 | 0 |
#98 | 04/12/2023 |
22.30
0.35
|
9,041,000 | 21.95 | 22.45 | 22 | 0 | 0 | 0 |
#99 | 01/12/2023 |
21.95
0
|
5,734,700 | 21.95 | 22.15 | 21.75 | 0 | 0 | 0 |
#100 | 30/11/2023 |
21.95
-0.10
|
5,243,600 | 22.05 | 22.30 | 21.95 | 0 | 0 | 0.0 |