Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-16) |
-0.10 | -0.33% | 96,761,400 | -3,457,491 | -106.0 |
28
30.60
30.50
|
2 tháng
(2024-03-18) |
-1.60 | -4.98% | 336,812,100 | 5,143,209 | 191.9 |
28
36.10
30.50
|
3 tháng
(2024-02-16) |
-0.95 | -3.02% | 577,551,900 | 10,577,274 | 365.8 |
28
36.10
30.50
|
6 tháng
(2023-11-20) |
-1.55 | -4.84% | 960,226,400 | 2,661,542 | 121.9 |
28
36.10
30.50
|
12 tháng
(2023-05-22) |
3.25 | 11.93% | 2,132,108,600 | 21,649,377 | 677.0 |
25.50
36.15
30.50
|
24 tháng
(2022-05-27) |
-2.73 | -8.20% | 3,640,736,700 | 25,451,987 | 607.8 |
13.95
39.55
30.50
|
36 tháng
(2021-06-01) |
5.90 | 23.98% | 5,947,706,000 | 25,686,087 | 917.1 |
13.95
46.58
30.50
|
60 tháng
(2019-06-12) |
20.25 | 197.58% | 7,603,329,610 | 21,389,397 | 1,232.6 |
7.76
46.58
30.50
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#201 | 25/07/2023 |
32
-0.40
|
8,110,600 | 32.40 | 32.60 | 31.90 | 383,800 | 180,700 | 6.5 |
#202 | 24/07/2023 |
32.40
-0.15
|
6,680,700 | 32.55 | 32.75 | 32.05 | 656,500 | 745,100 | -2.9 |
#203 | 21/07/2023 |
32.55
1.75
|
14,791,100 | 30.80 | 32.80 | 31.10 | 1,505,000 | 87,900 | 45.4 |
#204 | 20/07/2023 |
30.80
-0.05
|
5,194,100 | 30.85 | 31.20 | 30.60 | 539,000 | 68,800 | 14.5 |
#205 | 19/07/2023 |
30.85
0.20
|
6,876,200 | 30.65 | 31.50 | 30.70 | 334,600 | 805,000 | -14.6 |
#206 | 18/07/2023 |
30.65
-0.20
|
6,174,200 | 30.85 | 30.90 | 30.60 | 1,273,200 | 519,600 | 23.2 |
#207 | 17/07/2023 |
30.85
0
|
7,429,700 | 30.85 | 31.20 | 30.55 | 1,648,900 | 728,200 | 28.6 |
#208 | 14/07/2023 |
30.85
-0.15
|
7,448,000 | 31 | 31.30 | 30.55 | 1,196,400 | 44,100 | 35.6 |
#209 | 13/07/2023 |
31
0.05
|
6,339,900 | 30.95 | 31.20 | 30.80 | 1,134,700 | 629,400 | 15.6 |
#210 | 12/07/2023 |
30.95
0.15
|
6,975,300 | 30.80 | 31.10 | 30.50 | 1,728,000 | 86,400 | 50.5 |
#211 | 11/07/2023 |
30.80
0.20
|
8,600,700 | 30.60 | 31.30 | 30.55 | 1,347,100 | 334,400 | 31.1 |
#212 | 10/07/2023 |
30.60
0
|
7,343,700 | 30.60 | 30.85 | 30.25 | 451,800 | 939,100 | -14.9 |
#213 | 07/07/2023 |
30.60
0.55
|
8,086,100 | 30.05 | 30.80 | 29.90 | 342,900 | 137,200 | 6.3 |
#214 | 06/07/2023 |
30.05
0.40
|
10,157,000 | 29.65 | 30.45 | 29.30 | 1,376,500 | 577,900 | 23.5 |
#215 | 05/07/2023 |
29.65
-0.05
|
9,304,200 | 29.70 | 30.25 | 29.60 | 107,200 | 835,800 | -21.9 |
#216 | 04/07/2023 |
29.70
-0.10
|
5,060,000 | 29.80 | 29.85 | 29.50 | 124,600 | 820,700 | -20.7 |
#217 | 03/07/2023 |
29.80
0.45
|
6,584,100 | 29.35 | 30.10 | 29.30 | 538,100 | 1,197,900 | -19.7 |
#218 | 30/06/2023 |
29.35
0.15
|
7,507,900 | 29.20 | 29.65 | 29.05 | 676,800 | 43,300 | 18.6 |
#219 | 29/06/2023 |
29.20
-0.50
|
9,088,300 | 29.70 | 29.80 | 29.20 | 276,200 | 886,600 | -18.1 |
#220 | 28/06/2023 |
29.70
-0.60
|
9,207,200 | 30.30 | 30.30 | 29.65 | 82,700 | 923,800 | -25.2 |
#221 | 27/06/2023 |
30.30
0.40
|
11,448,100 | 29.90 | 30.60 | 30.05 | 107,800 | 926,700 | -24.8 |
#222 | 26/06/2023 |
29.90
0.80
|
15,314,400 | 29.10 | 30.15 | 28.80 | 264,700 | 872,400 | -17.9 |
#223 | 23/06/2023 |
29.10
0
|
8,207,100 | 29.10 | 29.60 | 29 | 35,300 | 60,900 | -0.8 |
#224 | 22/06/2023 |
29.10
-0.20
|
10,789,300 | 29.30 | 29.70 | 28.75 | 106,200 | 187,000 | -2.4 |
#225 | 21/06/2023 |
29.30
0.55
|
10,272,300 | 28.75 | 29.30 | 28.75 | 717,800 | 71,100 | 18.9 |
#226 | 20/06/2023 |
28.75
1
|
14,361,100 | 27.75 | 28.80 | 27.80 | 1,237,300 | 295,700 | 26.9 |
#227 | 19/06/2023 |
27.75
0.25
|
6,018,900 | 27.50 | 28 | 27.50 | 183,600 | 447,000 | -7.3 |
#228 | 16/06/2023 |
27.50
-0.10
|
8,993,400 | 27.60 | 28.25 | 27.50 | 473,100 | 1,250,600 | -21.5 |
#229 | 15/06/2023 |
27.60
-0.10
|
4,248,100 | 27.70 | 27.80 | 27.35 | 20,600 | 60,000 | -1.1 |
#230 | 14/06/2023 |
27.70
-0.20
|
10,764,400 | 27.90 | 28.30 | 27.70 | 2,731,700 | 1,882,800 | 23.8 |
#231 | 13/06/2023 |
27.90
0
|
6,178,800 | 27.90 | 28.10 | 27.60 | 1,598,300 | 165,900 | 40.0 |
#232 | 12/06/2023 |
27.90
0.30
|
9,284,300 | 27.60 | 27.90 | 27 | 2,940,500 | 171,200 | 76.3 |
#233 | 09/06/2023 |
27.60
0.10
|
9,186,700 | 27.50 | 27.75 | 26.90 | 863,900 | 259,600 | 16.5 |
#234 | 08/06/2023 |
27.50
-0.80
|
17,346,400 | 28.30 | 28.70 | 27.50 | 1,000,100 | 939,400 | 1.8 |
#235 | 07/06/2023 |
28.30
0.30
|
9,923,800 | 28 | 28.35 | 27.90 | 845,500 | 55,100 | 22.2 |
#236 | 06/06/2023 |
28
0.10
|
10,375,600 | 27.90 | 28.10 | 27.60 | 1,062,800 | 17,700 | 29.1 |
#237 | 05/06/2023 |
27.90
-0.75
|
14,675,200 | 28.65 | 28.90 | 27.80 | 1,032,300 | 147,100 | 25.2 |
#238 | 02/06/2023 |
28.65
0.15
|
9,832,300 | 28.50 | 29 | 28.50 | 807,100 | 82,800 | 20.8 |
#239 | 01/06/2023 |
28.50
0.45
|
10,381,900 | 28.05 | 28.60 | 27.80 | 75,500 | 219,400 | -4.0 |
#240 | 31/05/2023 |
28.05
0.20
|
11,146,100 | 27.85 | 28.50 | 27.65 | 16,400 | 78,100 | -1.7 |
#241 | 30/05/2023 |
27.85
-0.30
|
8,890,200 | 28.15 | 28.30 | 27.45 | 180,100 | 429,200 | -6.9 |
#242 | 29/05/2023 |
28.15
1.15
|
12,168,800 | 27 | 28.20 | 27.30 | 2,143,900 | 89,300 | 57.2 |
#243 | 26/05/2023 |
27
0.30
|
5,378,500 | 26.70 | 27.15 | 26.75 | 230,000 | 530,200 | -8.1 |
#244 | 25/05/2023 |
26.70
0.15
|
7,452,700 | 26.55 | 27.20 | 26.45 | 24,200 | 855,200 | -22.3 |
#245 | 24/05/2023 |
26.55
-0.25
|
8,736,600 | 26.80 | 27.25 | 26.50 | 330,600 | 2,637,400 | -62.0 |
#246 | 23/05/2023 |
26.80
-0.45
|
8,512,500 | 27.25 | 27.45 | 26.60 | 688,800 | 1,448,000 | -20.4 |
#247 | 22/05/2023 |
27.25
0.25
|
6,531,800 | 27 | 27.45 | 26.95 | 1,002,100 | 1,635,400 | -17.2 |
#248 | 19/05/2023 |
27
0.50
|
7,441,800 | 26.50 | 27.10 | 26.40 | 210,900 | 338,000 | -3.4 |
#249 | 18/05/2023 |
26.50
0.15
|
7,080,800 | 26.35 | 26.90 | 26.20 | 904,500 | 1,261,200 | -9.4 |
#250 | 17/05/2023 |
26.35
-0.85
|
10,927,200 | 27.20 | 27.45 | 26.35 | 644,100 | 1,922,000 | -34.5 |
#251 | 16/05/2023 |
27.20
-0.20
|
10,568,400 | 27.40 | 27.40 | 26.80 | 170,900 | 1,762,900 | -43.2 |
#252 | 15/05/2023 |
27.40
-0.60
|
8,934,200 | 28 | 28.35 | 27.40 | 1,065,600 | 519,000 | 15.0 |
#253 | 12/05/2023 |
28
0.40
|
9,097,800 | 27.60 | 28.30 | 27.45 | 1,121,100 | 89,800 | 28.8 |
#254 | 11/05/2023 |
27.60
-0.20
|
7,165,800 | 27.80 | 28 | 27.50 | 42,800 | 35,200 | 0.2 |
#255 | 10/05/2023 |
27.80
0.30
|
9,337,300 | 27.50 | 28 | 27.35 | 1,304,400 | 665,000 | 17.7 |
#256 | 09/05/2023 |
27.50
1.45
|
17,802,200 | 26.05 | 27.70 | 26.25 | 274,000 | 1,245,600 | -26.5 |
#257 | 08/05/2023 |
26.05
0.15
|
6,286,200 | 25.90 | 26.50 | 25.85 | 112,900 | 644,100 | -13.9 |
#258 | 05/05/2023 |
25.90
-0.35
|
6,121,900 | 26.25 | 26.40 | 25.85 | 5,200 | 1,032,900 | -26.8 |
#259 | 04/05/2023 |
26.25
0.50
|
12,195,800 | 25.75 | 26.95 | 25.85 | 28,800 | 678,500 | -17.1 |
#260 | 28/04/2023 |
25.75
0.85
|
8,710,500 | 24.90 | 25.85 | 25 | 78,500 | 10,700 | 1.8 |
#261 | 27/04/2023 |
24.90
0.30
|
8,499,800 | 24.60 | 25.45 | 24.70 | 34,700 | 1,122,000 | -27.3 |
#262 | 26/04/2023 |
24.60
0
|
3,068,900 | 24.60 | 24.70 | 24.15 | 1,808,693 | 2,488,193 | -16.7 |
#263 | 25/04/2023 |
24.60
0.30
|
5,674,700 | 24.30 | 25 | 24.20 | 1,165,200 | 1,052,500 | 2.8 |
#264 | 24/04/2023 |
24.30
-0.20
|
2,268,700 | 24.50 | 24.75 | 24.30 | 26,300 | 260,413 | -5.7 |
#265 | 21/04/2023 |
24.50
0
|
5,630,400 | 24.50 | 25.10 | 24.15 | 42,000 | 1,118,800 | -26.4 |
#266 | 20/04/2023 |
24.50
0.20
|
2,855,200 | 24.30 | 24.70 | 24.25 | 24,000 | 13,400 | 0.3 |
#267 | 19/04/2023 |
24.30
-1
|
5,841,700 | 25.30 | 25.40 | 24.30 | 124,400 | 241,800 | -2.9 |
#268 | 18/04/2023 |
25.30
0.15
|
3,419,000 | 25.15 | 25.60 | 24.90 | 145,000 | 82,139 | 1.6 |
#269 | 17/04/2023 |
25.15
0.50
|
3,823,000 | 24.65 | 25.25 | 24.40 | 1,155,300 | 100 | 29.1 |
#270 | 14/04/2023 |
24.65
-1.85
|
10,984,300 | 26.50 | 26.70 | 24.65 | 361,000 | 936,200 | -14.2 |
#271 | 13/04/2023 |
26.50
0.30
|
6,185,500 | 26.20 | 26.70 | 25.95 | 1,375,600 | 655,800 | 19.1 |
#272 | 12/04/2023 |
26.20
0.20
|
7,833,100 | 26 | 26.90 | 25.80 | 1,050,400 | 2,438,370 | -36.4 |
#273 | 11/04/2023 |
26
-0.40
|
7,027,800 | 26.40 | 26.40 | 25.50 | 1,395,200 | 2,001,710 | -15.8 |
#274 | 10/04/2023 |
26.40
1.30
|
10,864,300 | 25.10 | 26.50 | 25.10 | 2,421,500 | 2,292,400 | 3.4 |
#275 | 07/04/2023 |
25.10
0
|
5,707,200 | 25.10 | 25.40 | 24.80 | 424,400 | 2,025,300 | -40.1 |
#276 | 06/04/2023 |
25.10
-1.10
|
8,137,100 | 26.20 | 26.20 | 25.10 | 531,500 | 1,734,800 | -30.2 |
#277 | 05/04/2023 |
26.20
0.90
|
8,376,000 | 25.30 | 26.25 | 25.10 | 960,600 | 17,408 | 24.7 |
#278 | 04/04/2023 |
25.30
0.15
|
6,886,300 | 25.15 | 25.40 | 24.80 | 1,376,300 | 169,210 | 30.5 |
#279 | 03/04/2023 |
25.15
0.90
|
7,106,700 | 24.25 | 25.15 | 24.65 | 347,100 | 123,710 | 5.6 |
#280 | 31/03/2023 |
24.25
1.50
|
11,169,900 | 22.75 | 24.25 | 22.70 | 1,030,800 | 11,230 | 24.7 |
#281 | 30/03/2023 |
22.75
0.05
|
2,961,500 | 22.70 | 23.35 | 22.75 | 71,000 | 5,400 | 1.5 |
#282 | 29/03/2023 |
22.70
0
|
2,160,200 | 22.70 | 22.80 | 22.55 | 113,500 | 6,300 | 2.4 |
#283 | 28/03/2023 |
22.70
-0.35
|
3,907,600 | 23.05 | 23.40 | 22.70 | 174,100 | 30,033 | 3.3 |
#284 | 27/03/2023 |
23.05
0.45
|
3,510,200 | 22.60 | 23.10 | 22.60 | 290,400 | 18,400 | 6.3 |
#285 | 24/03/2023 |
22.60
0.40
|
7,327,500 | 22.20 | 23.10 | 22.40 | 175,400 | 1,012,100 | -19.0 |
#286 | 23/03/2023 |
22.20
0
|
1,627,000 | 22.20 | 22.35 | 21.85 | 518,300 | 200 | 11.5 |
#287 | 22/03/2023 |
22.20
0
|
2,525,400 | 22.20 | 22.45 | 22.10 | 334,000 | 100,000 | 5.2 |
#288 | 21/03/2023 |
22.20
0.30
|
2,434,700 | 21.90 | 22.20 | 21.55 | 781,100 | 126,200 | -2.3 |
#289 | 20/03/2023 |
21.90
-0.30
|
2,601,800 | 22.20 | 22.20 | 21.40 | 315,900 | 143,074 | 3.8 |
#290 | 17/03/2023 |
22.20
0.25
|
3,321,200 | 21.95 | 22.60 | 22 | 1,890,900 | 93,100 | 39.9 |
#291 | 16/03/2023 |
21.95
-0.55
|
1,091,100 | 22.50 | 22.50 | 21.95 | 248,300 | 57,000 | 4.2 |
#292 | 15/03/2023 |
22.50
1.15
|
3,874,800 | 21.35 | 22.50 | 21.55 | 621,500 | 0 | 14.0 |
#293 | 14/03/2023 |
21.35
-0.85
|
4,069,900 | 22.20 | 22.20 | 20.95 | 48,100 | 174,300 | -2.7 |
#294 | 13/03/2023 |
22.20
-0.30
|
1,512,500 | 22.50 | 22.50 | 22 | 105,100 | 0 | 2.3 |
#295 | 10/03/2023 |
22.50
-0.30
|
1,881,500 | 22.80 | 22.80 | 22.25 | 4,000 | 54,300 | -1.1 |
#296 | 09/03/2023 |
22.80
-0.05
|
2,656,000 | 22.85 | 23.20 | 22.65 | 77,600 | 289,500 | -4.8 |
#297 | 08/03/2023 |
22.85
1.05
|
4,576,800 | 21.80 | 22.85 | 21.30 | 61,805 | 51,100 | 0.2 |
#298 | 07/03/2023 |
21.80
0.25
|
1,807,200 | 21.55 | 21.90 | 21.40 | 61,100 | 500,000 | -9.6 |
#299 | 06/03/2023 |
21.55
0.05
|
2,334,500 | 21.50 | 22.10 | 21.55 | 99,500 | 760,400 | -14.2 |
#300 | 03/03/2023 |
21.50
-0.85
|
3,456,800 | 22.35 | 22.60 | 21.50 | 98,900 | 1,038,900 | -20.2 |