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) |
-1.80 | -7.44% | 420,157,500 | 16,933,422 | 0 |
22
24.65
22.40
|
2 tháng
(2024-03-04) |
-1.80 | -7.44% | 961,762,000 | 16,917,634 | 0 |
22
25.50
22.40
|
3 tháng
(2024-02-05) |
-0.55 | -2.40% | 1,310,133,800 | 16,900,979 | 0 |
22
25.50
22.40
|
6 tháng
(2023-11-06) |
4.45 | 24.79% | 2,131,869,700 | 16,797,667 | -1.7 |
17.60
25.50
22.40
|
12 tháng
(2023-05-09) |
6.88 | 44.32% | 3,410,563,200 | 16,181,137 | -12.8 |
15.52
25.50
22.40
|
24 tháng
(2022-05-16) |
5.01 | 28.83% | 5,663,470,600 | 14,539,800 | -3.7 |
12
25.50
22.40
|
36 tháng
(2021-05-19) |
4.34 | 24.01% | 9,563,638,000 | 42,227,279 | 468.6 |
12
25.50
22.40
|
60 tháng
(2019-05-30) |
13.57 | 153.57% | 13,722,298,980 | 31,933,904 | 164.3 |
6.11
25.50
22.40
|
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 |
22.40
0
|
11,857,800 | 22.60 | 22.80 | 22.30 | 156,000 | 150,700 | 0 |
#2 | 02/05/2024 |
22.40
0.15
|
11,078,300 | 22.30 | 22.55 | 22.20 | 15,163 | 13,101 | 0 |
#3 | 26/04/2024 |
22.25
0
|
13,332,200 | 22 | 22.45 | 22 | 450,000 | 450,000 | 0 |
#4 | 25/04/2024 |
22.25
-0.30
|
13,003,200 | 22.60 | 22.60 | 22.15 | 18,594 | 6,500 | 0 |
#5 | 24/04/2024 |
22.55
0.55
|
18,650,800 | 22.20 | 22.65 | 21.95 | 260,000 | 275,163 | 0 |
#6 | 23/04/2024 |
22
-0.60
|
31,998,000 | 22.60 | 22.70 | 21.75 | 75,200 | 75,200 | 0 |
#7 | 22/04/2024 |
22.60
-0.10
|
17,581,500 | 22.80 | 23.05 | 22.55 | 9,226,300 | 9,244,894 | 0 |
#8 | 19/04/2024 |
22.70
-0.40
|
28,182,700 | 22.60 | 23.30 | 22.60 | 3,412,500 | 3,424,374 | 0 |
#9 | 17/04/2024 |
23.10
-0.80
|
23,979,900 | 24 | 24.05 | 23.10 | 7,526,315 | 7,526,315 | 0 |
#10 | 16/04/2024 |
23.90
0.50
|
32,717,500 | 23.40 | 23.90 | 23.05 | 16,655,271 | 16,657,344 | 0 |
#11 | 15/04/2024 |
23.40
-1.25
|
47,595,100 | 24.45 | 25.05 | 23 | 12,316,717 | 12,316,717 | 0 |
#12 | 12/04/2024 |
24.65
0.90
|
23,911,200 | 23.85 | 24.70 | 23.75 | 2,280,000 | 2,280,000 | 0 |
#13 | 11/04/2024 |
23.75
-0.05
|
9,011,600 | 23.50 | 23.85 | 23.40 | 3,535,071 | 3,535,000 | 0 |
#14 | 10/04/2024 |
23.80
-0.20
|
21,078,100 | 24.30 | 24.35 | 23.80 | 19,081,623 | 2,120,000 | 0 |
#15 | 09/04/2024 |
24
0.50
|
15,734,800 | 23.50 | 24 | 23.40 | 1,578,100 | 1,578,100 | 0 |
#16 | 08/04/2024 |
23.50
0.15
|
24,714,800 | 23.40 | 23.80 | 23.15 | 1,377,200 | 1,377,271 | 0 |
#17 | 05/04/2024 |
23.35
-0.45
|
25,376,700 | 23.55 | 23.75 | 23.30 | 1,046,900 | 1,046,900 | 0 |
#18 | 04/04/2024 |
23.80
-0.40
|
27,793,500 | 24.20 | 24.25 | 23.80 | 5,729,247 | 5,729,200 | 0 |
#19 | 03/04/2024 |
24.20
-0.60
|
22,559,800 | 24.80 | 24.80 | 24.20 | 2,703,645 | 2,703,645 | 0 |
#20 | 02/04/2024 |
24.80
-0.10
|
28,974,400 | 24.60 | 24.80 | 24.20 | 4,998,490 | 4,998,400 | 0 |
#21 | 01/04/2024 |
24.90
-0.50
|
19,236,200 | 25.20 | 25.25 | 24.70 | 9,772,000 | 9,772,047 | 0 |
#22 | 29/03/2024 |
25.40
-0.10
|
11,652,100 | 25.55 | 25.55 | 25.15 | 1,620,000 | 1,620,076 | 0 |
#23 | 28/03/2024 |
25.50
0.20
|
15,988,900 | 25.65 | 25.70 | 25.20 | 0 | 90 | 0 |
#24 | 27/03/2024 |
25.30
0.05
|
11,404,900 | 25.25 | 25.40 | 25 | 2,835,220 | 2,833,500 | 0 |
#25 | 26/03/2024 |
25.25
0.55
|
15,606,500 | 24.70 | 25.25 | 24.60 | 1,500,000 | 1,500,000 | 0 |
#26 | 25/03/2024 |
24.70
-0.35
|
21,215,200 | 25.05 | 25.35 | 24.60 | 2,226,956 | 2,226,400 | 0 |
#27 | 22/03/2024 |
25.05
0.30
|
41,534,600 | 24.75 | 25.70 | 24.85 | 0 | 1,720 | 0 |
#28 | 21/03/2024 |
24.75
0.60
|
30,974,800 | 24.15 | 24.75 | 24.10 | 2,963,600 | 2,963,780 | 0 |
#29 | 20/03/2024 |
24.15
0.95
|
39,357,200 | 23.20 | 24.40 | 23.10 | 178,000 | 178,556 | 0 |
#30 | 19/03/2024 |
23.20
0
|
13,605,300 | 23.20 | 23.35 | 22.95 | 7,560,195 | 7,560,820 | 0 |
#31 | 18/03/2024 |
23.20
-0.60
|
31,782,600 | 23.80 | 23.80 | 22.40 | 1,084,923 | 1,080,140 | 0 |
#32 | 15/03/2024 |
23.80
0.35
|
18,886,100 | 23.45 | 23.85 | 23.15 | 6,738,773 | 6,732,182 | 0 |
#33 | 14/03/2024 |
23.45
-0.40
|
18,358,800 | 23.85 | 23.95 | 23.40 | 2,267,400 | 2,267,595 | 0 |
#34 | 13/03/2024 |
23.85
0.75
|
15,265,200 | 23.10 | 23.85 | 23.10 | 2,704,504 | 2,704,923 | 0 |
#35 | 12/03/2024 |
23.10
0.15
|
19,120,400 | 22.95 | 23.25 | 22.75 | 5,339,800 | 5,348,573 | 0 |
#36 | 11/03/2024 |
22.95
-0.65
|
34,911,300 | 23.60 | 23.60 | 22.80 | 3,500,000 | 3,500,000 | 0 |
#37 | 08/03/2024 |
23.60
-0.80
|
49,382,200 | 24.40 | 24.50 | 23.60 | 1,828,852 | 1,825,504 | 0 |
#38 | 07/03/2024 |
24.40
-0.20
|
19,759,000 | 24.60 | 24.80 | 24.35 | 6,257,890 | 6,259,290 | 0 |
#39 | 06/03/2024 |
24.60
0
|
29,870,100 | 24.60 | 25.15 | 24.35 | 320,000 | 323,743 | 0 |
#40 | 05/03/2024 |
24.60
0.40
|
22,768,900 | 24.20 | 24.65 | 24.10 | 6,000,000 | 6,007,852 | 0 |
#41 | 04/03/2024 |
24.20
0.20
|
31,949,800 | 24 | 24.45 | 23.75 | 5,122,300 | 5,129,500 | 0 |
#42 | 01/03/2024 |
24
-0.15
|
20,474,600 | 24.15 | 24.15 | 23.80 | 6,946,500 | 6,955,318 | 0 |
#43 | 29/02/2024 |
24.15
-0.25
|
24,034,500 | 24.40 | 24.55 | 23.95 | 1,099,700 | 1,079,700 | 0 |
#44 | 28/02/2024 |
24.40
0.15
|
19,275,500 | 24.25 | 24.55 | 24.15 | 113,700 | 115,400 | 0 |
#45 | 27/02/2024 |
24.25
0.25
|
22,906,700 | 24 | 24.45 | 23.85 | 770,000 | 770,135 | 0 |
#46 | 26/02/2024 |
24
0.10
|
21,383,500 | 23.90 | 24.05 | 23.65 | 3,000,000 | 3,020,000 | 0 |
#47 | 23/02/2024 |
23.90
-0.05
|
49,051,800 | 23.95 | 24.70 | 23.75 | 3,000,000 | 3,001,100 | 0 |
#48 | 22/02/2024 |
23.95
-0.05
|
14,943,900 | 24 | 24.10 | 23.85 | 250,000 | 250,169 | 0 |
#49 | 21/02/2024 |
24
0.15
|
24,984,200 | 23.85 | 24.20 | 23.70 | 1,000,000 | 1,004,758 | 0 |
#50 | 20/02/2024 |
23.85
-0.10
|
20,313,600 | 23.95 | 24.10 | 23.65 | 2,576,971 | 2,560,566 | 0 |
#51 | 19/02/2024 |
23.95
-0.05
|
20,952,600 | 24 | 24.10 | 23.60 | 182,400 | 181,252 | 0 |
#52 | 16/02/2024 |
24
-0.15
|
16,165,200 | 24.15 | 24.15 | 23.70 | 70,000 | 70,000 | 0 |
#53 | 15/02/2024 |
24.15
0.65
|
24,091,300 | 23.50 | 24.20 | 23.55 | 992,406 | 997,980 | 0 |
#54 | 07/02/2024 |
23.50
0.45
|
21,181,800 | 23.05 | 23.70 | 23.10 | 728,600 | 735,200 | 0 |
#55 | 06/02/2024 |
23.05
0.10
|
11,519,300 | 22.95 | 23.15 | 22.95 | 106,571 | 115,719 | 0 |
#56 | 05/02/2024 |
22.95
1.20
|
37,093,300 | 21.75 | 23.15 | 21.75 | 356,100 | 352,306 | 0 |
#57 | 02/02/2024 |
21.75
-0.15
|
15,083,600 | 21.90 | 22 | 21.75 | 4,169,300 | 4,169,400 | 0 |
#58 | 01/02/2024 |
21.90
0.15
|
11,396,700 | 21.75 | 21.95 | 21.60 | 2,117,500 | 2,123,071 | 0 |
#59 | 31/01/2024 |
21.75
-0.35
|
27,845,100 | 22.10 | 22.25 | 21.65 | 27,000 | 40,000 | 0 |
#60 | 30/01/2024 |
22.10
-0.05
|
14,352,700 | 22.15 | 22.25 | 21.85 | 232,400 | 233,400 | 0 |
#61 | 29/01/2024 |
22.15
0.15
|
15,667,000 | 22 | 22.45 | 22 | 0 | 1,000 | 0 |
#62 | 26/01/2024 |
22
0.10
|
9,493,000 | 21.90 | 22.15 | 21.90 | 34,200 | 2,000 | 0 |
#63 | 25/01/2024 |
21.90
0
|
14,697,100 | 21.90 | 21.95 | 21.70 | 0 | 1,000 | 0 |
#64 | 24/01/2024 |
21.90
-0.05
|
12,689,700 | 21.95 | 22.15 | 21.80 | 7,508,238 | 7,500,045 | 0 |
#65 | 23/01/2024 |
21.95
-0.15
|
15,904,700 | 22.10 | 22.35 | 21.90 | 7,500,138 | 7,534,200 | 0 |
#66 | 22/01/2024 |
22.10
0.05
|
29,129,500 | 22.05 | 22.55 | 22 | 8,322,030 | 8,339,471 | 0 |
#67 | 19/01/2024 |
22.05
0.35
|
21,610,300 | 21.70 | 22.15 | 21.70 | 6,884 | 8,238 | 0 |
#68 | 18/01/2024 |
21.70
0.20
|
23,623,500 | 21.50 | 21.75 | 21.30 | 82,800 | 82,938 | 0 |
#69 | 17/01/2024 |
21.50
0
|
20,484,100 | 21.50 | 21.80 | 21.30 | 524,900 | 525,030 | 0 |
#70 | 16/01/2024 |
21.50
0.05
|
17,491,400 | 21.45 | 21.50 | 21.15 | 500,000 | 506,884 | 0 |
#71 | 15/01/2024 |
21.45
0.10
|
25,082,400 | 21.35 | 21.90 | 21.40 | 80,900 | 98,990 | 0 |
#72 | 12/01/2024 |
21.35
0.70
|
45,903,400 | 20.65 | 21.55 | 20.40 | 263,100 | 263,600 | 0 |
#73 | 11/01/2024 |
20.65
-0.25
|
24,683,900 | 20.90 | 21.10 | 20.50 | 0 | 0 | 0 |
#74 | 10/01/2024 |
20.90
0.05
|
24,684,700 | 20.85 | 21.15 | 20.65 | 1,001,000 | 1,003,438 | -0.1 |
#75 | 09/01/2024 |
20.85
0.15
|
19,794,000 | 20.70 | 20.90 | 20.50 | 6,837,100 | 6,833,475 | 0.1 |
#76 | 08/01/2024 |
20.70
0.20
|
20,147,300 | 20.50 | 20.85 | 20.40 | 0 | 5,100 | -0.1 |
#77 | 05/01/2024 |
20.50
0.40
|
22,517,200 | 20.10 | 20.50 | 20.10 | 3,344,800 | 3,344,300 | 0.0 |
#78 | 04/01/2024 |
20.10
0.95
|
49,414,900 | 19.15 | 20.45 | 19.15 | 1,455 | 3,800 | -0.0 |
#79 | 03/01/2024 |
19.15
0.30
|
13,854,700 | 18.85 | 19.20 | 18.70 | 0 | 0 | 0 |
#80 | 02/01/2024 |
18.85
0.20
|
13,785,400 | 18.65 | 19 | 18.65 | 1,333,300 | 1,330,500 | 0.1 |
#81 | 29/12/2023 |
18.65
0.10
|
13,814,600 | 18.55 | 18.85 | 18.55 | 150,000 | 151,455 | -0.0 |
#82 | 28/12/2023 |
18.55
0.15
|
9,880,100 | 18.40 | 18.60 | 18.35 | 1,295,000 | 1,295,000 | 0 |
#83 | 27/12/2023 |
18.40
-0.05
|
5,784,500 | 18.45 | 18.50 | 18.35 | 790 | 0 | 0.0 |
#84 | 26/12/2023 |
18.45
0.05
|
4,260,100 | 18.40 | 18.50 | 18.30 | 1,274,700 | 1,265,700 | 0.2 |
#85 | 25/12/2023 |
18.40
0.10
|
6,586,700 | 18.30 | 18.55 | 18.30 | 2,539 | 128 | 0.0 |
#86 | 22/12/2023 |
18.30
0.15
|
8,546,800 | 18.15 | 18.45 | 18.10 | 1,250,017 | 1,254,090 | -0.1 |
#87 | 21/12/2023 |
18.15
0
|
3,981,300 | 18.15 | 18.15 | 18 | 478,000 | 487,700 | -0.2 |
#88 | 20/12/2023 |
18.15
0
|
3,086,000 | 18.15 | 18.20 | 18.05 | 9,405,300 | 9,407,839 | -0.0 |
#89 | 19/12/2023 |
18.15
0.15
|
5,896,500 | 18 | 18.20 | 17.95 | 2,103,663 | 2,101,947 | 0.0 |
#90 | 18/12/2023 |
18
-0.05
|
5,275,400 | 18.05 | 18.15 | 17.95 | 24,036,531 | 24,036,400 | 0.0 |
#91 | 15/12/2023 |
18.05
0
|
5,540,900 | 18.05 | 18.20 | 18 | 7,095,340 | 7,097,668 | -0.0 |
#92 | 14/12/2023 |
18.05
0
|
5,301,300 | 18.05 | 18.20 | 18 | 5,233,800 | 5,235,533 | -0.0 |
#93 | 13/12/2023 |
18.05
-0.20
|
7,175,500 | 18.25 | 18.35 | 18.05 | 2,967,600 | 2,967,731 | -0.0 |
#94 | 12/12/2023 |
18.25
0.10
|
4,876,200 | 18.15 | 18.25 | 18.10 | 0 | 0 | 0 |
#95 | 11/12/2023 |
18.15
-0.05
|
4,875,100 | 18.20 | 18.25 | 18.05 | 13,795,834 | 13,805,534 | -0.2 |
#96 | 08/12/2023 |
18.20
-0.05
|
7,469,400 | 18.25 | 18.35 | 18.15 | 1,050,000 | 1,050,000 | 0 |
#97 | 07/12/2023 |
18.25
0.15
|
13,916,000 | 18.10 | 18.35 | 18.05 | 0 | 0 | 0 |
#98 | 06/12/2023 |
18.10
0.05
|
7,014,600 | 18.05 | 18.15 | 18 | 109,590 | 71,990 | 0 |
#99 | 05/12/2023 |
18.05
0
|
6,116,600 | 18.05 | 18.10 | 17.95 | 2,000,000 | 2,005,123 | -0.1 |
#100 | 04/12/2023 |
18.05
0.25
|
17,334,900 | 17.80 | 18.10 | 17.80 | 0 | 0 | 0 |