Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-03-27) |
-5.70 | -16.76% | 932,800 | 79,936 | 0 |
28.10
35
28.30
|
2 tháng
(2024-02-26) |
0.30 | 1.07% | 2,822,500 | 92,221 | 0 |
27.60
35
28.30
|
3 tháng
(2024-01-29) |
0.70 | 2.54% | 3,534,200 | 201,656 | 0 |
27.30
35
28.30
|
6 tháng
(2023-10-30) |
2.50 | 9.69% | 5,229,700 | 486,279 | 5.3 |
24.10
35
28.30
|
12 tháng
(2023-05-04) |
3.52 | 14.19% | 12,529,400 | 642,639 | 9.5 |
23.48
35
28.30
|
24 tháng
(2022-05-09) |
-12.93 | -31.37% | 20,354,200 | 3,705,820 | 125.6 |
21.70
42.87
28.30
|
36 tháng
(2021-05-12) |
3.52 | 14.18% | 31,182,200 | 5,523,120 | 196.9 |
21.70
49.86
28.30
|
60 tháng
(2019-05-23) |
12.80 | 82.56% | 83,711,990 | 5,816,978 | 213.8 |
8.88
49.86
28.30
|
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 |
28.30
-0.55
|
28,300 | 28.60 | 29.20 | 28.30 | 0 | 4,000 | 0 |
#2 | 25/04/2024 |
28.85
-0.05
|
48,300 | 28.60 | 28.85 | 28 | 55,200 | 2,300 | 0 |
#3 | 24/04/2024 |
28.90
0.80
|
29,400 | 28.10 | 28.90 | 28.10 | 300 | 100 | 0 |
#4 | 23/04/2024 |
28.10
-0.60
|
15,500 | 28.70 | 28.70 | 28 | 0 | 400 | 0 |
#5 | 22/04/2024 |
28.70
0
|
37,700 | 28.20 | 28.95 | 28.20 | 1,300 | 0 | 0 |
#6 | 19/04/2024 |
28.70
-0.10
|
46,200 | 28.80 | 28.90 | 28 | 5,100 | 1,100 | 0 |
#7 | 17/04/2024 |
28.80
-0.05
|
27,900 | 29 | 29.30 | 28.50 | 3,300 | 0 | 0 |
#8 | 16/04/2024 |
28.85
-0.40
|
87,300 | 30.30 | 30.30 | 28.50 | 0 | 5,100 | 0 |
#9 | 15/04/2024 |
29.25
-2.20
|
81,600 | 31.45 | 31.70 | 29.25 | 2,100 | 0 | 0 |
#10 | 12/04/2024 |
31.45
0.45
|
18,400 | 31.10 | 31.50 | 31 | 0 | 700 | 0 |
#11 | 11/04/2024 |
31
-0.40
|
17,800 | 30.65 | 31.40 | 30.65 | 0 | 300 | 0 |
#12 | 10/04/2024 |
31.40
-0.10
|
29,900 | 31.80 | 31.85 | 31.40 | 0 | 0 | 0 |
#13 | 09/04/2024 |
31.50
0
|
18,600 | 31.50 | 31.95 | 31.40 | 0 | 1,945 | 0 |
#14 | 08/04/2024 |
31.50
0
|
126,300 | 31.50 | 32 | 30.50 | 1,100 | 50,000 | 0 |
#15 | 05/04/2024 |
31.50
-2
|
65,100 | 33.10 | 33.15 | 31.50 | 0 | 1,800 | 0 |
#16 | 04/04/2024 |
33.50
-1.50
|
49,200 | 34.80 | 34.80 | 33.50 | 800 | 0 | 0 |
#17 | 03/04/2024 |
35
0.60
|
74,200 | 34.50 | 35.45 | 34 | 9,800 | 100 | 0 |
#18 | 02/04/2024 |
34.40
0.45
|
43,900 | 34.45 | 34.65 | 33.60 | 1,300 | 1,450 | 0 |
#19 | 01/04/2024 |
33.95
0.05
|
17,700 | 33.90 | 34 | 33.35 | 0 | 1,200 | 0 |
#20 | 29/03/2024 |
33.90
-0.15
|
8,900 | 34.55 | 34.55 | 33 | 500 | 200 | 0 |
#21 | 28/03/2024 |
34.05
0.05
|
30,400 | 34 | 34.65 | 33.30 | 70,000 | 169 | 0 |
#22 | 27/03/2024 |
34
0.20
|
30,200 | 34.70 | 34.70 | 33.75 | 0 | 0 | 0 |
#23 | 26/03/2024 |
33.80
1
|
52,900 | 32.70 | 35 | 32.50 | 0 | 200 | 0 |
#24 | 25/03/2024 |
32.80
-0.35
|
63,800 | 33.15 | 33.20 | 32.50 | 0 | 4,000 | 0 |
#25 | 22/03/2024 |
33.15
-0.20
|
48,000 | 33.35 | 33.50 | 32.80 | 0 | 1,900 | 0 |
#26 | 21/03/2024 |
33.35
0.20
|
109,800 | 33.15 | 33.60 | 32.85 | 29,300 | 28,000 | 0 |
#27 | 20/03/2024 |
33.15
-0.20
|
119,200 | 33.35 | 33.85 | 32.75 | 2,700 | 40,700 | 0 |
#28 | 19/03/2024 |
33.35
-0.95
|
69,600 | 34.30 | 34.30 | 33.35 | 500 | 500 | 0 |
#29 | 18/03/2024 |
34.30
-0.20
|
181,600 | 34.50 | 35.60 | 32.20 | 20,300 | 1,500 | 0 |
#30 | 15/03/2024 |
34.50
1.40
|
86,100 | 33.10 | 34.50 | 32.10 | 30,300 | 0 | 0 |
#31 | 14/03/2024 |
33.10
2.10
|
226,000 | 31 | 33.15 | 30.95 | 500 | 2,700 | 0 |
#32 | 13/03/2024 |
31
0.30
|
64,600 | 30.70 | 31.30 | 30.40 | 0 | 1,100 | 0 |
#33 | 12/03/2024 |
30.70
-0.75
|
63,900 | 31.45 | 31.45 | 30.50 | 55,000 | 1,015 | 0 |
#34 | 11/03/2024 |
31.45
1.75
|
94,300 | 29.70 | 31.70 | 29.70 | 200 | 0 | 0 |
#35 | 08/03/2024 |
29.70
1.45
|
206,900 | 28.25 | 29.85 | 28.40 | 34,300 | 22,000 | 0 |
#36 | 07/03/2024 |
28.25
0
|
23,000 | 28.25 | 28.25 | 28 | 800 | 4,900 | 0 |
#37 | 06/03/2024 |
28.25
-0.45
|
88,100 | 28.70 | 28.75 | 28 | 5,900 | 300 | 0 |
#38 | 05/03/2024 |
28.70
0
|
21,700 | 28.70 | 29 | 28.40 | 0 | 1,300 | 0 |
#39 | 04/03/2024 |
28.70
0.50
|
65,700 | 28.20 | 28.95 | 28.30 | 69 | 169 | 0 |
#40 | 01/03/2024 |
28.20
0.60
|
121,700 | 27.60 | 28.50 | 27.05 | 2,800 | 54,000 | 0 |
#41 | 29/02/2024 |
27.60
-0.30
|
71,900 | 27.90 | 27.90 | 27.40 | 2,000 | 10,000 | 0 |
#42 | 28/02/2024 |
27.90
-0.25
|
46,800 | 28.15 | 28.30 | 27.90 | 2,200 | 0 | 0 |
#43 | 27/02/2024 |
28.15
0.15
|
20,700 | 28 | 28.25 | 27.70 | 0 | 100 | 0 |
#44 | 26/02/2024 |
28
0.35
|
43,400 | 27.65 | 28.20 | 27.20 | 0 | 200 | 0 |
#45 | 23/02/2024 |
27.65
-0.65
|
46,700 | 28.30 | 28.30 | 27.65 | 85 | 0 | 0 |
#46 | 22/02/2024 |
28.30
0.20
|
20,900 | 28.10 | 28.30 | 27.90 | 300 | 100 | 0 |
#47 | 21/02/2024 |
28.10
-0.05
|
49,500 | 28.15 | 28.55 | 27.90 | 200 | 0 | 0 |
#48 | 20/02/2024 |
28.15
-0.20
|
28,900 | 28.35 | 28.70 | 28.10 | 0 | 600 | 0 |
#49 | 19/02/2024 |
28.35
0
|
58,200 | 28.35 | 28.75 | 28.30 | 107,000 | 6,000 | 0 |
#50 | 16/02/2024 |
28.35
0.25
|
36,700 | 28.10 | 28.50 | 28.15 | 200 | 0 | 0 |
#51 | 15/02/2024 |
28.10
0.40
|
95,300 | 27.70 | 28.80 | 27.40 | 1,700 | 17,650 | 0 |
#52 | 07/02/2024 |
27.70
0.10
|
64,000 | 27.60 | 27.80 | 27.40 | 40,000 | 0 | 0 |
#53 | 06/02/2024 |
27.60
0.10
|
30,600 | 27.50 | 28 | 27.05 | 0 | 100,000 | 0 |
#54 | 05/02/2024 |
27.50
0.20
|
7,100 | 27.30 | 27.60 | 27.30 | 0 | 0 | 0 |
#55 | 02/02/2024 |
27.30
-0.30
|
31,800 | 27.60 | 27.60 | 27.30 | 0 | 0 | 0 |
#56 | 01/02/2024 |
27.60
-0.30
|
38,700 | 27.90 | 27.90 | 27.40 | 0 | 0 | 0 |
#57 | 31/01/2024 |
27.90
0
|
35,900 | 27.90 | 28 | 27.40 | 0 | 0 | 0 |
#58 | 30/01/2024 |
27.90
0.30
|
47,500 | 27.60 | 27.90 | 27 | 2,700 | 0 | 0 |
#59 | 29/01/2024 |
27.60
0.80
|
119,900 | 26.80 | 27.90 | 26.80 | 81,600 | 0 | 0 |
#60 | 26/01/2024 |
26.80
1
|
70,100 | 25.80 | 27 | 25.90 | 900 | 5,000 | 0 |
#61 | 25/01/2024 |
25.80
0.25
|
5,500 | 25.55 | 25.80 | 25.55 | 0 | 0 | 0 |
#62 | 24/01/2024 |
25.55
0.05
|
7,200 | 25.50 | 25.90 | 25.50 | 0 | 0 | 0 |
#63 | 23/01/2024 |
25.50
-0.10
|
6,900 | 25.60 | 25.70 | 25.50 | 0 | 0 | 0 |
#64 | 22/01/2024 |
25.60
-0.25
|
10,700 | 25.85 | 25.85 | 25.55 | 0 | 0 | 0 |
#65 | 19/01/2024 |
25.85
-0.05
|
39,400 | 25.90 | 25.90 | 25.55 | 200 | 96,000 | 0 |
#66 | 18/01/2024 |
25.90
0
|
51,900 | 25.90 | 25.90 | 25.70 | 0 | 0 | 0 |
#67 | 17/01/2024 |
25.90
-0.05
|
23,800 | 25.95 | 26 | 25.85 | 0 | 0 | 0 |
#68 | 16/01/2024 |
25.95
0.05
|
19,000 | 25.90 | 26 | 25.65 | 111,100 | 0 | 0 |
#69 | 15/01/2024 |
25.90
0
|
17,800 | 25.90 | 26.05 | 25.80 | 0 | 300 | 0 |
#70 | 12/01/2024 |
25.90
0.20
|
41,600 | 25.70 | 25.90 | 25.35 | 100 | 0 | 0 |
#71 | 11/01/2024 |
25.70
-0.15
|
14,800 | 25.85 | 25.90 | 25.70 | 0 | 0 | 0 |
#72 | 10/01/2024 |
25.85
-0.10
|
28,500 | 25.95 | 26 | 25.70 | 8,500 | 0 | 0.2 |
#73 | 09/01/2024 |
25.95
0.05
|
34,700 | 25.90 | 26.10 | 25.80 | 9,600 | 0 | 0.2 |
#74 | 08/01/2024 |
25.90
0
|
39,800 | 25.90 | 26.30 | 25.70 | 1,000 | 90,300 | -2.3 |
#75 | 05/01/2024 |
25.90
-0.05
|
46,300 | 25.95 | 26.05 | 25.50 | 300 | 0 | 0.0 |
#76 | 04/01/2024 |
25.95
0.25
|
77,500 | 25.70 | 26.20 | 25.70 | 600 | 0 | 0.0 |
#77 | 03/01/2024 |
25.70
0
|
31,100 | 25.70 | 25.70 | 25.50 | 0 | 39 | -0.0 |
#78 | 02/01/2024 |
25.70
-0.25
|
16,600 | 25.95 | 25.95 | 25.65 | 0 | 0 | 0 |
#79 | 29/12/2023 |
25.95
0
|
46,900 | 25.95 | 26 | 25.30 | 100,000 | 0 | 2.6 |
#80 | 28/12/2023 |
25.95
0.15
|
26,800 | 25.80 | 25.95 | 25.30 | 600 | 0 | 0.0 |
#81 | 27/12/2023 |
25.80
0.15
|
96,600 | 25.65 | 26.15 | 25.20 | 57,000 | 73,100 | -0.4 |
#82 | 26/12/2023 |
25.65
0.25
|
47,300 | 25.40 | 25.80 | 25.35 | 0 | 0 | 0 |
#83 | 25/12/2023 |
25.40
0
|
25,300 | 25.40 | 25.95 | 25.20 | 0 | 0 | 0 |
#84 | 22/12/2023 |
25.40
-0.10
|
23,000 | 25.50 | 25.95 | 25.30 | 100 | 9,100 | -0.2 |
#85 | 21/12/2023 |
25.50
-0.30
|
11,900 | 25.80 | 25.95 | 25.50 | 0 | 0 | 0 |
#86 | 20/12/2023 |
25.80
-0.20
|
54,500 | 26 | 26 | 25.50 | 0 | 135,100 | -3.5 |
#87 | 19/12/2023 |
26
-0.30
|
18,100 | 26.30 | 26.30 | 25.90 | 72,000 | 0 | 1.9 |
#88 | 18/12/2023 |
26.30
0.10
|
26,000 | 26.20 | 26.35 | 25.65 | 105,000 | 4,898 | 2.6 |
#89 | 15/12/2023 |
26.20
-0.10
|
23,700 | 26.30 | 26.30 | 25.70 | 70,200 | 0 | 1.8 |
#90 | 14/12/2023 |
26.30
0
|
12,200 | 26.30 | 26.80 | 25.80 | 101,500 | 0 | 2.6 |
#91 | 13/12/2023 |
26.30
0.10
|
21,200 | 26.20 | 26.80 | 25.80 | 0 | 0 | 0 |
#92 | 12/12/2023 |
26.20
0.20
|
13,100 | 26 | 26.95 | 26.05 | 1,800 | 0 | 0.0 |
#93 | 11/12/2023 |
26
-0.30
|
19,900 | 26.30 | 26.75 | 25.70 | 700 | 0 | 0.0 |
#94 | 08/12/2023 |
26.30
0.30
|
49,600 | 26 | 27 | 26 | 0 | 28,500 | -0.7 |
#95 | 07/12/2023 |
26
-0.65
|
70,400 | 26.65 | 27 | 26 | 0 | 0 | 0 |
#96 | 06/12/2023 |
26.65
-0.35
|
20,800 | 27 | 27 | 26.65 | 0 | 0 | 0 |
#97 | 05/12/2023 |
27
0
|
9,600 | 27 | 27 | 26.50 | 0 | 0 | 0 |
#98 | 04/12/2023 |
27
0.10
|
24,400 | 26.90 | 27.05 | 26.90 | 0 | 0 | 0 |
#99 | 01/12/2023 |
26.90
0.90
|
5,000 | 26 | 26.90 | 26 | 0 | 0 | 0 |
#100 | 30/11/2023 |
26
-1.20
|
66,200 | 27.20 | 27.60 | 26 | 37,400 | 0 | 1.0 |