| 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) |
-1.30 | -4.34% | 356,349,300 | 12,971,824 | 0 |
27.60
29.95
28.65
|
|
2 tháng
(2024-03-04) |
-2.15 | -6.98% | 965,056,400 | -14,104,170 | 0 |
27.60
31.15
28.65
|
|
3 tháng
(2024-02-05) |
0.65 | 2.32% | 1,410,226,500 | -890,885 | 0 |
27.60
31.15
28.65
|
|
6 tháng
(2023-11-06) |
2.90 | 11.26% | 2,989,615,400 | 2,951,585 | -673.4 |
25.75
31.15
28.65
|
|
12 tháng
(2023-05-09) |
6.85 | 31.42% | 6,018,312,900 | 50,299,762 | -120.0 |
21.10
31.15
28.65
|
|
24 tháng
(2022-05-16) |
1.18 | 4.29% | 12,417,945,400 | 213,976,352 | 2,913.9 |
12.10
31.15
28.65
|
|
36 tháng
(2021-05-19) |
-8.13 | -22.11% | 18,461,766,300 | -118,953,163 | -14,112.2 |
12.10
43.90
28.65
|
|
60 tháng
(2019-05-30) |
17.44 | 155.68% | 24,589,237,530 | -435,675,886 | -24,895.6 |
7.37
43.90
28.65
|
| 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 |
28.65
0.30
|
16,714,800 | 28.35 | 29.10 | 28.35 | 2,022,300 | 534,700 | 0 |
| #2 | 02/05/2024 |
28.35
-0.05
|
7,322,100 | 28.40 | 28.40 | 28.05 | 1,405,300 | 1,214,518 | 0 |
| #3 | 26/04/2024 |
28.40
-0.15
|
18,304,000 | 28.30 | 28.55 | 28.05 | 4,370,050 | 4,625,450 | 0 |
| #4 | 25/04/2024 |
28.55
-0.25
|
11,236,400 | 28.70 | 28.70 | 28.30 | 2,916,910 | 1,484,970 | 0 |
| #5 | 24/04/2024 |
28.80
1.20
|
23,052,000 | 27.90 | 28.95 | 27.75 | 7,777,137 | 1,985,052 | 0 |
| #6 | 23/04/2024 |
27.60
-0.40
|
18,359,900 | 28 | 28.05 | 27.45 | 5,944,030 | 2,237,595 | 0 |
| #7 | 22/04/2024 |
28
0.20
|
12,390,900 | 28.20 | 28.20 | 27.85 | 1,398,610 | 1,954,486 | 0 |
| #8 | 19/04/2024 |
27.80
-0.20
|
26,138,500 | 27.80 | 28.35 | 27.50 | 6,513,350 | 3,584,347 | 0 |
| #9 | 17/04/2024 |
28
-0.35
|
15,575,000 | 28.50 | 28.55 | 27.90 | 1,794,750 | 2,000,700 | 0 |
| #10 | 16/04/2024 |
28.35
-0.15
|
33,424,200 | 28.50 | 28.55 | 27.85 | 4,042,270 | 4,371,232 | 0 |
| #11 | 15/04/2024 |
28.50
-1.45
|
31,107,300 | 29.85 | 29.95 | 28.10 | 1,944,451 | 3,761,577 | 0 |
| #12 | 12/04/2024 |
29.95
0.05
|
13,916,900 | 30 | 30.10 | 29.85 | 1,973,600 | 1,064,561 | 0 |
| #13 | 11/04/2024 |
29.90
0.25
|
19,246,200 | 29.45 | 30.15 | 29.45 | 3,345,909 | 2,586,136 | 0 |
| #14 | 10/04/2024 |
29.65
-0.25
|
11,134,400 | 29.95 | 30.10 | 29.65 | 1,930,760 | 1,857,228 | 0 |
| #15 | 09/04/2024 |
29.90
0.30
|
9,838,000 | 29.60 | 29.90 | 29.55 | 2,199,740 | 709,954 | 0 |
| #16 | 08/04/2024 |
29.60
0.15
|
16,708,800 | 29.45 | 29.80 | 29.30 | 4,599,604 | 2,765,103 | 0 |
| #17 | 05/04/2024 |
29.45
-0.15
|
24,018,800 | 29.45 | 29.75 | 29.25 | 1,088,000 | 735,170 | 0 |
| #18 | 04/04/2024 |
29.60
-0.35
|
26,371,300 | 29.95 | 30.05 | 29.55 | 1,655,933 | 5,482,543 | 0 |
| #19 | 03/04/2024 |
29.95
-0.45
|
21,489,800 | 30.35 | 30.45 | 29.95 | 1,545,300 | 2,540,858 | 0 |
| #20 | 02/04/2024 |
30.40
0.30
|
26,298,400 | 29.90 | 30.40 | 29.80 | 2,931,300 | 3,391,770 | 0 |
| #21 | 01/04/2024 |
30.10
-0.15
|
20,759,400 | 30.20 | 30.35 | 29.95 | 627,800 | 1,214,765 | 0 |
| #22 | 29/03/2024 |
30.25
-0.30
|
14,821,800 | 30.60 | 30.60 | 30.25 | 366,400 | 1,147,328 | 0 |
| #23 | 28/03/2024 |
30.55
-0.05
|
19,113,700 | 30.85 | 30.85 | 30.45 | 1,270,400 | 3,691,200 | 0 |
| #24 | 27/03/2024 |
30.60
0.05
|
24,329,500 | 30.90 | 31.10 | 30.60 | 1,044,700 | 2,307,816 | 0 |
| #25 | 26/03/2024 |
30.55
0.35
|
11,976,300 | 30.20 | 30.55 | 30.10 | 1,549,500 | 776,517 | 0 |
| #26 | 25/03/2024 |
30.20
-0.35
|
21,350,200 | 30.55 | 30.95 | 30.05 | 1,100,500 | 2,589,319 | 0 |
| #27 | 22/03/2024 |
30.55
0.30
|
37,384,100 | 30.25 | 30.70 | 30.20 | 1,226,698 | 5,688,386 | 0 |
| #28 | 21/03/2024 |
30.25
0.25
|
19,972,600 | 30 | 30.55 | 30.10 | 706,269 | 1,363,607 | 0 |
| #29 | 20/03/2024 |
30
0.20
|
12,971,200 | 29.80 | 30.10 | 29.75 | 446,100 | 1,077,929 | 0 |
| #30 | 19/03/2024 |
29.80
0.20
|
26,973,500 | 29.60 | 30.60 | 29.40 | 622,820 | 3,034,769 | 0 |
| #31 | 18/03/2024 |
29.60
-0.50
|
50,100,700 | 30.10 | 30.20 | 29 | 941,479 | 3,846,357 | 0 |
| #32 | 15/03/2024 |
30.10
-0.25
|
35,823,700 | 30.35 | 30.70 | 30 | 1,371,600 | 7,949,566 | 0 |
| #33 | 14/03/2024 |
30.35
-0.45
|
30,774,000 | 30.80 | 30.90 | 30.25 | 2,842,691 | 4,926,356 | 0 |
| #34 | 13/03/2024 |
30.80
0.60
|
29,367,000 | 30.20 | 30.85 | 30.10 | 3,620,858 | 2,587,267 | 0 |
| #35 | 12/03/2024 |
30.20
0.30
|
30,135,400 | 29.90 | 30.40 | 29.80 | 1,712,849 | 2,420,221 | 0 |
| #36 | 11/03/2024 |
29.90
-0.40
|
30,415,100 | 30.30 | 30.60 | 29.80 | 2,617,300 | 550,769 | 0 |
| #37 | 08/03/2024 |
30.30
-0.70
|
47,322,200 | 31 | 31.05 | 30.25 | 3,823,200 | 3,956,803 | 0 |
| #38 | 07/03/2024 |
31
0.20
|
32,262,200 | 30.80 | 31.35 | 30.60 | 4,678,359 | 6,208,423 | 0 |
| #39 | 06/03/2024 |
30.80
-0.35
|
28,059,400 | 31.15 | 31.15 | 30.50 | 3,078,100 | 2,669,571 | 0 |
| #40 | 05/03/2024 |
31.15
0.35
|
29,917,200 | 30.80 | 31.30 | 30.70 | 4,595,548 | 3,333,905 | 0 |
| #41 | 04/03/2024 |
30.80
-0.05
|
28,579,500 | 30.85 | 31.40 | 30.70 | 3,341,274 | 6,859,095 | 0 |
| #42 | 01/03/2024 |
30.85
-0.15
|
26,958,700 | 31 | 31.20 | 30.65 | 4,820,455 | 7,702,229 | 0 |
| #43 | 29/02/2024 |
31
0.40
|
33,580,500 | 30.60 | 31.15 | 30.50 | 6,429,237 | 3,472,013 | 0 |
| #44 | 28/02/2024 |
30.60
0.25
|
35,201,800 | 30.35 | 30.95 | 30.15 | 6,386,520 | 2,096,699 | 0 |
| #45 | 27/02/2024 |
30.35
1.55
|
86,841,500 | 28.80 | 30.45 | 28.80 | 18,558,450 | 3,523,110 | 0 |
| #46 | 26/02/2024 |
28.80
0.40
|
19,221,700 | 28.40 | 28.80 | 28.30 | 1,579,700 | 268,906 | 0 |
| #47 | 23/02/2024 |
28.40
-0.15
|
27,300,800 | 28.55 | 28.85 | 28.40 | 1,752,800 | 804,460 | 0 |
| #48 | 22/02/2024 |
28.55
-0.25
|
22,413,300 | 28.80 | 28.80 | 28.55 | 939,100 | 6,167,597 | 0 |
| #49 | 21/02/2024 |
28.80
-0.40
|
31,579,600 | 29.20 | 29.20 | 28.70 | 1,550,590 | 6,669,746 | 0 |
| #50 | 20/02/2024 |
29.20
0
|
21,391,700 | 29.20 | 29.35 | 29.05 | 3,119,700 | 3,461,538 | 0 |
| #51 | 19/02/2024 |
29.20
0.60
|
42,276,100 | 28.60 | 29.40 | 28.45 | 3,435,421 | 1,835,531 | 0 |
| #52 | 16/02/2024 |
28.60
-0.10
|
16,718,800 | 28.70 | 28.80 | 28.60 | 887,800 | 1,013,939 | 0 |
| #53 | 15/02/2024 |
28.70
0.55
|
36,985,800 | 28.15 | 28.90 | 28.25 | 6,117,000 | 2,122,752 | 0 |
| #54 | 07/02/2024 |
28.15
0.10
|
13,808,300 | 28.05 | 28.30 | 28.05 | 1,273,800 | 718,390 | 0 |
| #55 | 06/02/2024 |
28.05
0.05
|
14,660,300 | 28 | 28.25 | 28 | 1,335,000 | 3,700,164 | 0 |
| #56 | 05/02/2024 |
28
0.10
|
16,231,200 | 27.90 | 28.30 | 27.90 | 1,776,900 | 3,192,114 | 0 |
| #57 | 02/02/2024 |
27.90
0.05
|
14,162,200 | 27.85 | 28.10 | 27.70 | 1,226,210 | 1,253,400 | 0 |
| #58 | 01/02/2024 |
27.85
0.10
|
10,636,100 | 27.75 | 28.10 | 27.70 | 2,896,181 | 697,778 | 0 |
| #59 | 31/01/2024 |
27.75
-0.25
|
24,456,900 | 28 | 28.10 | 27.75 | 6,076,953 | 2,020,101 | 0 |
| #60 | 30/01/2024 |
28
0
|
17,529,200 | 28 | 28.10 | 27.85 | 5,351,500 | 4,631,719 | 0 |
| #61 | 29/01/2024 |
28
-0.35
|
21,575,000 | 28.35 | 28.40 | 28 | 3,291,210 | 3,701,395 | 0 |
| #62 | 26/01/2024 |
28.35
0.10
|
14,372,300 | 28.25 | 28.50 | 28.25 | 3,950,300 | 718,583 | 0 |
| #63 | 25/01/2024 |
28.25
0
|
15,227,000 | 28.25 | 28.40 | 28 | 2,669,211 | 191,908 | 0 |
| #64 | 24/01/2024 |
28.25
-0.10
|
16,136,900 | 28.35 | 28.50 | 28.25 | 3,195,800 | 442,503 | 0 |
| #65 | 23/01/2024 |
28.35
0.05
|
21,678,300 | 28.30 | 28.50 | 28.25 | 2,070,800 | 1,885,146 | 0 |
| #66 | 22/01/2024 |
28.30
0.50
|
66,067,900 | 27.80 | 28.65 | 27.85 | 9,332,900 | 7,725,500 | 0 |
| #67 | 19/01/2024 |
27.80
0.15
|
14,859,900 | 27.65 | 27.90 | 27.60 | 4,485,400 | 936,795 | 0 |
| #68 | 18/01/2024 |
27.65
0
|
12,639,000 | 27.65 | 27.85 | 27.60 | 546,926 | 653,146 | 0 |
| #69 | 17/01/2024 |
27.65
-0.15
|
23,410,200 | 27.80 | 27.95 | 27.65 | 4,295,100 | 1,009,144 | 0 |
| #70 | 16/01/2024 |
27.80
0.70
|
19,767,200 | 27.10 | 27.80 | 27.05 | 586,382 | 485,178 | 0 |
| #71 | 15/01/2024 |
27.10
-0.05
|
12,497,100 | 27.15 | 27.45 | 27.10 | 1,042,100 | 418,954 | 0 |
| #72 | 12/01/2024 |
27.15
-0.35
|
28,626,500 | 27.50 | 27.50 | 27.05 | 554,300 | 827,560 | 0 |
| #73 | 11/01/2024 |
27.50
0.15
|
15,264,900 | 27.35 | 27.65 | 27.40 | 0 | 0 | 0 |
| #74 | 10/01/2024 |
27.35
-0.35
|
32,642,500 | 27.70 | 27.75 | 27.25 | 2,514,070 | 1,871,291 | 17.7 |
| #75 | 09/01/2024 |
27.70
-0.15
|
28,623,900 | 27.85 | 27.95 | 27.50 | 4,072,850 | 992,968 | 85.4 |
| #76 | 08/01/2024 |
27.85
0.05
|
31,243,900 | 27.80 | 28.25 | 27.85 | 1,181,937 | 1,010,849 | 4.8 |
| #77 | 05/01/2024 |
27.80
0.05
|
17,333,400 | 27.75 | 27.90 | 27.55 | 951,940 | 2,071,822 | -31.1 |
| #78 | 04/01/2024 |
27.75
-0.05
|
38,538,700 | 27.80 | 28.10 | 27.70 | 1,213,700 | 1,724,457 | -14.1 |
| #79 | 03/01/2024 |
27.80
0.35
|
18,575,400 | 27.45 | 27.80 | 27.40 | 527,500 | 1,107,229 | -15.9 |
| #80 | 02/01/2024 |
27.45
-0.50
|
22,187,200 | 27.95 | 28.15 | 27.45 | 350,500 | 702,055 | -9.9 |
| #81 | 29/12/2023 |
27.95
0
|
20,467,100 | 27.95 | 28.10 | 27.80 | 780,600 | 961,184 | -5.0 |
| #82 | 28/12/2023 |
27.95
0.20
|
31,308,200 | 27.75 | 28.20 | 27.65 | 1,817,800 | 859,531 | 26.6 |
| #83 | 27/12/2023 |
27.75
-0.05
|
19,852,100 | 27.80 | 28 | 27.75 | 698,300 | 253,965 | 12.4 |
| #84 | 26/12/2023 |
27.80
0.35
|
33,743,700 | 27.45 | 27.90 | 27.40 | 1,989,500 | 1,504,796 | 13.6 |
| #85 | 25/12/2023 |
27.45
0.40
|
20,407,300 | 27.05 | 27.60 | 27.15 | 358,100 | 3,231,638 | -78.7 |
| #86 | 22/12/2023 |
27.05
-0.15
|
17,429,100 | 27.20 | 27.35 | 27.05 | 943,270 | 4,237,728 | -89.7 |
| #87 | 21/12/2023 |
27.20
0
|
14,307,400 | 27.20 | 27.30 | 26.95 | 582,700 | 3,962,756 | -91.6 |
| #88 | 20/12/2023 |
27.20
0
|
17,661,600 | 27.20 | 27.35 | 27.10 | 595,205 | 4,684,920 | -111.4 |
| #89 | 19/12/2023 |
27.20
0.60
|
20,496,200 | 26.60 | 27.20 | 26.55 | 1,882,900 | 1,621,127 | 7.2 |
| #90 | 18/12/2023 |
26.60
-0.20
|
14,875,800 | 26.80 | 27 | 26.60 | 906,900 | 1,711,087 | -21.5 |
| #91 | 15/12/2023 |
26.80
-0.25
|
34,686,700 | 27.05 | 27.20 | 26.75 | 1,023,203 | 6,918,158 | -158.9 |
| #92 | 14/12/2023 |
27.05
-0.30
|
31,777,500 | 27.35 | 27.55 | 27.05 | 1,045,835 | 2,327,988 | -35.1 |
| #93 | 13/12/2023 |
27.35
-0.60
|
33,347,700 | 27.95 | 28.20 | 27.30 | 531,400 | 2,725,077 | -61.1 |
| #94 | 12/12/2023 |
27.95
0.45
|
31,681,800 | 27.50 | 28.20 | 27.50 | 2,409,700 | 1,239,600 | 32.8 |
| #95 | 11/12/2023 |
27.50
-0.20
|
17,845,400 | 27.70 | 27.80 | 27.30 | 241,763 | 764,857 | -14.4 |
| #96 | 08/12/2023 |
27.70
0.10
|
52,783,700 | 27.60 | 28.25 | 27.50 | 2,234,100 | 3,480,593 | -35.0 |
| #97 | 07/12/2023 |
27.60
0
|
49,430,900 | 27.60 | 27.90 | 26.95 | 0 | 0 | 0 |
| #98 | 06/12/2023 |
27.60
0.35
|
18,648,100 | 27.25 | 27.60 | 27.20 | 1,564,600 | 630,201 | 25.7 |
| #99 | 05/12/2023 |
27.25
-0.25
|
22,511,100 | 27.50 | 27.55 | 27.15 | 414,100 | 7,414,760 | -191.2 |
| #100 | 04/12/2023 |
27.50
0.60
|
42,341,900 | 26.90 | 27.75 | 27.05 | 1,378,800 | 1,642,291 | -7.1 |