| 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) |
-3.60 | -15.63% | 176,970,200 | -10,511,221 | 0 |
19
23.53
19.40
|
|
2 tháng
(2024-03-04) |
-3.45 | -15.10% | 465,589,600 | -19,782,538 | 0 |
19
23.53
19.40
|
|
3 tháng
(2024-02-01) |
-2.91 | -13.06% | 635,658,700 | -23,797,479 | 0 |
19
23.53
19.40
|
|
6 tháng
(2023-11-03) |
0.45 | 2.37% | 1,432,562,300 | -10,440,063 | -15.6 |
18.95
23.53
19.40
|
|
12 tháng
(2023-05-08) |
4.69 | 31.88% | 3,186,501,800 | 14,018,448 | 446.1 |
14.38
23.53
19.40
|
|
24 tháng
(2022-05-12) |
1.43 | 7.93% | 6,240,934,600 | 73,631,428 | 1,351.0 |
6.95
23.53
19.40
|
|
36 tháng
(2021-05-17) |
-7.47 | -27.81% | 8,746,425,700 | 66,887,628 | 1,087.8 |
6.95
39.30
19.40
|
|
60 tháng
(2019-05-28) |
13.64 | 236.77% | 12,432,884,050 | 29,134,726 | 559.0 |
3.11
39.30
19.40
|
| Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 02/05/2024 |
19.80
0.40
|
3,908,100 | 19.40 | 19.90 | 19.35 | 76,720 | 481,684 | 0 |
| #2 | 26/04/2024 |
19.40
-0.20
|
3,700,900 | 19.40 | 19.70 | 19.25 | 24,400 | 162,500 | 0 |
| #3 | 25/04/2024 |
19.60
-0.05
|
3,268,200 | 19.70 | 19.70 | 19.40 | 28,000 | 589,300 | 0 |
| #4 | 24/04/2024 |
19.65
0.65
|
6,088,300 | 19.50 | 19.90 | 19.30 | 123,544 | 1,545,600 | 0 |
| #5 | 23/04/2024 |
19.00
-0.68
|
5,710,400 | 19.68 | 19.68 | 19.00 | 35,464 | 641,905 | 0 |
| #6 | 22/04/2024 |
19.68
0.63
|
6,298,700 | 19.39 | 19.73 | 19.29 | 968,400 | 127,956 | 0 |
| #7 | 19/04/2024 |
19.05
-0.44
|
13,118,000 | 19.24 | 19.68 | 18.90 | 2,035,600 | 373,690 | 0 |
| #8 | 17/04/2024 |
19.49
-0.73
|
7,273,900 | 20.46 | 20.46 | 19.49 | 461,615 | 902,660 | 0 |
| #9 | 16/04/2024 |
20.22
-0.54
|
14,288,400 | 20.75 | 20.80 | 19.63 | 644,440 | 2,290,407 | 0 |
| #10 | 15/04/2024 |
20.75
-1.56
|
19,515,200 | 22.31 | 22.46 | 20.75 | 308,900 | 2,884,717 | 0 |
| #11 | 12/04/2024 |
22.31
0
|
7,553,300 | 22.41 | 22.61 | 22.17 | 8,600 | 2,698,678 | 0 |
| #12 | 11/04/2024 |
22.31
0.24
|
11,736,900 | 21.92 | 22.80 | 21.83 | 886,700 | 1,892,347 | 0 |
| #13 | 10/04/2024 |
22.07
-0.19
|
5,240,400 | 22.41 | 22.46 | 22.07 | 8,810 | 1,581,931 | 0 |
| #14 | 09/04/2024 |
22.26
0.24
|
3,992,100 | 22.07 | 22.36 | 22.07 | 60,700 | 359,089 | 0 |
| #15 | 08/04/2024 |
22.02
0
|
5,443,100 | 22.07 | 22.41 | 21.92 | 62,200 | 299,900 | 0 |
| #16 | 05/04/2024 |
22.02
-0.58
|
14,838,500 | 22.36 | 22.51 | 22.02 | 423,100 | 1,525,901 | 0 |
| #17 | 04/04/2024 |
22.61
-0.44
|
10,494,200 | 22.95 | 23.04 | 22.61 | 596,400 | 194,060 | 0 |
| #18 | 03/04/2024 |
23.04
-0.49
|
9,875,300 | 23.53 | 23.58 | 23.00 | 141,300 | 588,944 | 0 |
| #19 | 02/04/2024 |
23.53
0.54
|
16,386,500 | 22.80 | 23.53 | 22.70 | 2,251,000 | 61,400 | 0 |
| #20 | 01/04/2024 |
23.00
-0.05
|
12,147,900 | 23.00 | 23.19 | 22.70 | 859,200 | 1,718,609 | 0 |
| #21 | 29/03/2024 |
23.04
-0.39
|
9,987,500 | 23.43 | 23.48 | 23.04 | 26,700 | 517,650 | 0 |
| #22 | 28/03/2024 |
23.43
-0.05
|
13,643,300 | 23.58 | 23.58 | 23.14 | 201,900 | 812,110 | 0 |
| #23 | 27/03/2024 |
23.48
0.58
|
27,369,300 | 23.39 | 24.02 | 23.29 | 1,930,000 | 590,805 | 0 |
| #24 | 26/03/2024 |
22.90
0.49
|
11,522,900 | 22.22 | 22.90 | 22.22 | 256,900 | 537,429 | 0 |
| #25 | 25/03/2024 |
22.41
-0.24
|
14,818,600 | 22.65 | 23.14 | 22.31 | 89,000 | 68,836 | 0 |
| #26 | 22/03/2024 |
22.65
0.54
|
31,322,600 | 22.12 | 22.85 | 22.12 | 1,419,578 | 128,200 | 0 |
| #27 | 21/03/2024 |
22.12
0.34
|
14,860,600 | 21.78 | 22.26 | 21.73 | 1,529,200 | 711,242 | 0 |
| #28 | 20/03/2024 |
21.78
0.15
|
6,390,100 | 21.63 | 21.87 | 21.53 | 610,540 | 730,384 | 0 |
| #29 | 19/03/2024 |
21.63
0.54
|
17,293,100 | 21.10 | 22.22 | 20.95 | 6,200 | 2,154,165 | 0 |
| #30 | 18/03/2024 |
21.10
-0.44
|
16,324,100 | 21.53 | 21.78 | 20.36 | 651,700 | 1,937,700 | 0 |
| #31 | 15/03/2024 |
21.53
-0.15
|
12,987,100 | 21.68 | 22.12 | 21.48 | 180,800 | 2,418,059 | 0 |
| #32 | 14/03/2024 |
21.68
-0.34
|
9,751,100 | 22.02 | 22.12 | 21.53 | 311,390 | 2,666,214 | 0 |
| #33 | 13/03/2024 |
22.02
0.73
|
11,284,600 | 21.29 | 22.12 | 21.29 | 425,500 | 1,741,837 | 0 |
| #34 | 12/03/2024 |
21.29
-0.10
|
11,651,000 | 21.39 | 21.48 | 21.29 | 464,710 | 2,297,975 | 0 |
| #35 | 11/03/2024 |
21.39
-0.44
|
10,564,600 | 21.83 | 21.87 | 21.34 | 639,130 | 284,792 | 0 |
| #36 | 08/03/2024 |
21.83
-0.44
|
17,365,900 | 22.26 | 22.41 | 21.78 | 635,000 | 1,198,451 | 0 |
| #37 | 07/03/2024 |
22.26
-0.10
|
9,241,700 | 22.36 | 22.51 | 22.17 | 660,800 | 524,541 | 0 |
| #38 | 06/03/2024 |
22.36
-0.54
|
11,577,100 | 22.90 | 22.90 | 22.07 | 248,350 | 703,527 | 0 |
| #39 | 05/03/2024 |
22.90
0.05
|
11,632,900 | 22.85 | 23.09 | 22.61 | 262,900 | 256,900 | 0 |
| #40 | 04/03/2024 |
22.85
0.39
|
19,031,300 | 22.46 | 23.19 | 22.51 | 559,900 | 100,698 | 0 |
| #41 | 01/03/2024 |
22.46
0.29
|
9,527,600 | 22.17 | 22.51 | 22.07 | 230,490 | 117,295 | 0 |
| #42 | 29/02/2024 |
22.17
-0.15
|
9,688,500 | 22.31 | 22.51 | 22.02 | 151,610 | 568,002 | 0 |
| #43 | 28/02/2024 |
22.31
0.05
|
8,258,300 | 22.26 | 22.56 | 22.12 | 31,700 | 34,305 | 0 |
| #44 | 27/02/2024 |
22.26
0.39
|
16,209,300 | 21.87 | 22.70 | 21.92 | 621,200 | 299,844 | 0 |
| #45 | 26/02/2024 |
21.87
0.29
|
8,024,100 | 21.58 | 21.92 | 21.53 | 235,210 | 965,344 | 0 |
| #46 | 23/02/2024 |
21.58
-0.39
|
12,862,400 | 21.97 | 22.26 | 21.58 | 66,300 | 253,320 | 0 |
| #47 | 22/02/2024 |
21.97
-0.15
|
9,094,600 | 22.12 | 22.22 | 21.97 | 29,210 | 1,633,167 | 0 |
| #48 | 21/02/2024 |
22.12
-0.34
|
14,276,400 | 22.46 | 22.51 | 22.02 | 24,600 | 411,670 | 0 |
| #49 | 20/02/2024 |
22.46
-0.24
|
8,639,700 | 22.70 | 22.75 | 22.41 | 47,900 | 1,035,951 | 0 |
| #50 | 19/02/2024 |
22.70
-0.05
|
15,246,100 | 22.75 | 23.04 | 22.31 | 60,575 | 307,400 | 0 |
| #51 | 16/02/2024 |
22.75
-0.05
|
7,205,200 | 22.80 | 22.90 | 22.61 | 58,980 | 102,216 | 0 |
| #52 | 15/02/2024 |
22.80
0.15
|
11,810,000 | 22.65 | 23.29 | 22.70 | 916,100 | 64,754 | 0 |
| #53 | 07/02/2024 |
22.65
0.15
|
7,674,400 | 22.51 | 22.75 | 22.51 | 7,100 | 24,300 | 0 |
| #54 | 06/02/2024 |
22.51
0
|
7,137,400 | 22.51 | 22.80 | 22.51 | 44,700 | 317,689 | 0 |
| #55 | 05/02/2024 |
22.51
0.19
|
6,949,000 | 22.31 | 22.61 | 22.31 | 117,000 | 60,400 | 0 |
| #56 | 02/02/2024 |
22.31
0
|
10,087,300 | 22.31 | 22.70 | 22.22 | 500,009 | 276,273 | 0 |
| #57 | 01/02/2024 |
22.31
0
|
7,378,800 | 22.31 | 22.36 | 22.07 | 618,585 | 1,304,280 | 0 |
| #58 | 31/01/2024 |
22.31
-0.24
|
12,997,300 | 22.56 | 22.56 | 22.02 | 3,236,001 | 716,000 | 0 |
| #59 | 30/01/2024 |
22.56
0.29
|
9,393,200 | 22.26 | 22.56 | 22.02 | 3,012,900 | 586,401 | 0 |
| #60 | 29/01/2024 |
22.26
-0.68
|
22,504,300 | 22.95 | 22.95 | 22.22 | 3,041,100 | 1,284,900 | 0 |
| #61 | 26/01/2024 |
22.95
0.44
|
14,839,500 | 22.51 | 23.09 | 22.56 | 3,526,600 | 16,514 | 0 |
| #62 | 25/01/2024 |
22.51
0.24
|
12,704,900 | 22.26 | 22.70 | 22.07 | 645,200 | 116,200 | 0 |
| #63 | 24/01/2024 |
22.26
0
|
10,338,500 | 22.26 | 22.46 | 22.22 | 489,400 | 64,700 | 0 |
| #64 | 23/01/2024 |
22.26
-0.19
|
6,165,000 | 22.46 | 22.61 | 22.22 | 35,600 | 71,900 | 0 |
| #65 | 22/01/2024 |
22.46
0.54
|
25,152,700 | 21.92 | 22.70 | 21.97 | 1,649,600 | 70,500 | 0 |
| #66 | 19/01/2024 |
21.92
-0.05
|
8,756,800 | 21.97 | 22.17 | 21.78 | 667,400 | 288,300 | 0 |
| #67 | 18/01/2024 |
21.97
-0.05
|
12,370,800 | 22.02 | 22.36 | 21.83 | 376,200 | 372,600 | 0 |
| #68 | 17/01/2024 |
22.02
-0.29
|
12,902,400 | 22.31 | 22.41 | 21.87 | 464,700 | 433,800 | 0 |
| #69 | 16/01/2024 |
22.31
1.27
|
19,794,000 | 21.05 | 22.31 | 20.90 | 426,500 | 1,325,572 | 0 |
| #70 | 15/01/2024 |
21.05
-0.10
|
5,883,400 | 21.14 | 21.44 | 21.05 | 326,600 | 351,987 | 0 |
| #71 | 12/01/2024 |
21.14
-0.39
|
12,532,100 | 21.53 | 21.53 | 20.95 | 28,600 | 648,900 | 0 |
| #72 | 11/01/2024 |
21.53
0.39
|
10,390,200 | 21.14 | 21.58 | 21.24 | 0 | 0 | 0 |
| #73 | 10/01/2024 |
21.14
-0.19
|
19,600,500 | 21.34 | 21.39 | 20.75 | 55,300 | 938,100 | -19.1 |
| #74 | 09/01/2024 |
21.34
-0.44
|
16,849,800 | 21.78 | 21.83 | 21.24 | 37,400 | 1,879,574 | -40.6 |
| #75 | 08/01/2024 |
21.78
0
|
10,813,900 | 21.78 | 22.02 | 21.68 | 90,400 | 603,621 | -11.5 |
| #76 | 05/01/2024 |
21.78
-0.10
|
9,177,500 | 21.87 | 21.97 | 21.58 | 11,100 | 392,451 | -8.5 |
| #77 | 04/01/2024 |
21.87
-0.19
|
12,784,900 | 22.07 | 22.26 | 21.87 | 244,100 | 62,370 | 4.1 |
| #78 | 03/01/2024 |
22.07
0.49
|
7,147,000 | 21.58 | 22.07 | 21.49 | 613,000 | 63,386 | 12.4 |
| #79 | 02/01/2024 |
21.58
-0.63
|
12,286,000 | 22.22 | 22.41 | 21.58 | 85,600 | 94,100 | -0.2 |
| #80 | 29/12/2023 |
22.22
0.10
|
12,868,300 | 22.12 | 22.22 | 21.97 | 293,100 | 92,400 | 4.6 |
| #81 | 28/12/2023 |
22.12
0.24
|
11,727,000 | 21.87 | 22.22 | 21.83 | 1,557,500 | 71,376 | 33.7 |
| #82 | 27/12/2023 |
21.87
0.34
|
15,148,900 | 21.53 | 22.02 | 21.58 | 259,900 | 30,374 | 5.2 |
| #83 | 26/12/2023 |
21.53
0.15
|
7,153,800 | 21.39 | 21.68 | 21.29 | 131,100 | 172,500 | -0.9 |
| #84 | 25/12/2023 |
21.39
0.34
|
10,848,200 | 21.05 | 21.83 | 21.10 | 172,500 | 82,484 | 2.0 |
| #85 | 22/12/2023 |
21.05
-0.15
|
5,298,000 | 21.19 | 21.34 | 20.85 | 4,000 | 253,154 | -5.4 |
| #86 | 21/12/2023 |
21.19
0.24
|
9,065,500 | 20.95 | 21.34 | 20.71 | 153,400 | 413,008 | -5.5 |
| #87 | 20/12/2023 |
20.95
0
|
4,465,800 | 20.95 | 21.10 | 20.75 | 6,900 | 417,441 | -8.8 |
| #88 | 19/12/2023 |
20.95
0.73
|
8,089,600 | 20.22 | 20.95 | 20.27 | 327,900 | 456,283 | -2.7 |
| #89 | 18/12/2023 |
20.22
-0.10
|
5,976,700 | 20.32 | 20.61 | 20.22 | 65,400 | 545,300 | -10.0 |
| #90 | 15/12/2023 |
20.32
-0.15
|
9,144,000 | 20.46 | 20.75 | 20.12 | 228,300 | 932,372 | -14.6 |
| #91 | 14/12/2023 |
20.46
-0.10
|
10,132,400 | 20.56 | 20.80 | 20.36 | 249,200 | 315,400 | -1.4 |
| #92 | 13/12/2023 |
20.56
-0.63
|
12,852,200 | 21.19 | 21.48 | 20.46 | 31,600 | 285,359 | -5.5 |
| #93 | 12/12/2023 |
21.19
0.05
|
6,330,500 | 21.14 | 21.53 | 21.14 | 231,000 | 86,000 | 3.2 |
| #94 | 11/12/2023 |
21.14
-0.39
|
8,579,900 | 21.53 | 21.63 | 21.05 | 16,000 | 234,400 | -4.7 |
| #95 | 08/12/2023 |
21.53
-0.34
|
17,005,700 | 21.87 | 22.56 | 21.44 | 437,900 | 213,080 | 5.1 |
| #96 | 07/12/2023 |
21.87
-0.24
|
22,298,100 | 22.12 | 22.22 | 20.95 | 0 | 0 | 0 |
| #97 | 06/12/2023 |
22.12
0.39
|
10,339,700 | 21.73 | 22.22 | 21.53 | 319,700 | 371,703 | -1.1 |
| #98 | 05/12/2023 |
21.73
0.05
|
12,457,900 | 21.68 | 22.02 | 21.58 | 172,400 | 1,073,283 | -20.2 |
| #99 | 04/12/2023 |
21.68
0.49
|
20,797,300 | 21.19 | 22.22 | 21.44 | 225,639 | 1,232,200 | -22.7 |
| #100 | 01/12/2023 |
21.19
0.29
|
9,231,800 | 20.90 | 21.24 | 20.66 | 135,800 | 168,600 | -0.7 |