Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-02-27) |
5.90 | 20.96% | 1,906,900 | 82,316 | 0 |
27.60
34.50
34.05
|
2 tháng
(2024-01-29) |
6.45 | 23.37% | 2,662,000 | 191,551 | 0 |
27.30
34.50
34.05
|
3 tháng
(2023-12-29) |
8.10 | 31.21% | 3,292,100 | 232,212 | 0.8 |
25.50
34.50
34.05
|
6 tháng
(2023-10-02) |
0.65 | 1.95% | 4,848,800 | 396,974 | 3.0 |
24.10
34.50
34.05
|
12 tháng
(2023-04-03) |
10.31 | 43.43% | 12,819,900 | 1,087,504 | 23.6 |
23.17
35
34.05
|
24 tháng
(2022-04-08) |
-8.18 | -19.37% | 21,026,800 | 3,742,615 | 128.7 |
21.70
49.86
34.05
|
36 tháng
(2021-04-13) |
10.96 | 47.44% | 31,597,600 | 5,780,615 | 205.8 |
21.70
49.86
34.05
|
60 tháng
(2019-04-24) |
20.30 | 147.71% | 84,835,920 | 5,862,523 | 215.2 |
8.88
49.86
34.05
|
Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#101 | 01/11/2023 |
24.10
-0.80
|
24,300 | 24.90 | 25.90 | 24 | 0 | 10,500 | -0.0 |
#102 | 31/10/2023 |
24.90
-0.90
|
15,200 | 25.80 | 25.80 | 24.90 | 4,000 | 0 | -0.0 |
#103 | 30/10/2023 |
25.80
-0.60
|
14,700 | 26.40 | 26.95 | 25.80 | 300 | 0 | -0.0 |
#104 | 27/10/2023 |
26.40
-0.60
|
8,200 | 27 | 27.90 | 26.40 | 2,600 | 0 | -0.0 |
#105 | 26/10/2023 |
27
-1.20
|
67,400 | 28.20 | 28.20 | 26.25 | 0 | 0 | -0.0 |
#106 | 25/10/2023 |
28.20
-0.15
|
7,000 | 28.35 | 28.50 | 28.20 | 0 | 300 | -0.0 |
#107 | 24/10/2023 |
28.35
-0.05
|
92,000 | 28.40 | 28.85 | 27.45 | 0 | 78,100 | -2.2 |
#108 | 23/10/2023 |
28.40
-0.35
|
10,600 | 28.75 | 28.75 | 27.80 | 0 | 200 | -0.0 |
#109 | 20/10/2023 |
28.75
-0.65
|
21,600 | 29.40 | 29.40 | 28 | 0 | 300 | -0.0 |
#110 | 19/10/2023 |
29.40
-1.40
|
22,600 | 30.80 | 30.80 | 29.30 | 500 | 500 | -0.0 |
#111 | 18/10/2023 |
30.80
-0.70
|
22,300 | 31.50 | 31.70 | 30.30 | 0 | 400 | -0.0 |
#112 | 17/10/2023 |
31.50
-0.50
|
7,800 | 32 | 32.40 | 31.50 | 0 | 700 | -0.0 |
#113 | 16/10/2023 |
32
-0.35
|
14,200 | 32.35 | 32.35 | 31.75 | 0 | 600 | -0.0 |
#114 | 13/10/2023 |
32.35
-0.30
|
11,900 | 32.65 | 32.65 | 31.90 | 0 | 200 | -0.0 |
#115 | 12/10/2023 |
32.65
-0.15
|
9,600 | 32.80 | 32.80 | 31.50 | 300 | 100 | 0.0 |
#116 | 11/10/2023 |
32.80
0.50
|
23,700 | 32.30 | 32.95 | 31.80 | 100 | 100 | -0.0 |
#117 | 10/10/2023 |
32.30
0.20
|
40,100 | 32.10 | 32.85 | 32 | 200 | 100 | 0.0 |
#118 | 09/10/2023 |
32.10
0.10
|
14,300 | 32 | 32.15 | 31.25 | 300 | 300 | 0.0 |
#119 | 06/10/2023 |
32
0
|
25,300 | 32 | 32.10 | 31.60 | 4,300 | 1,200 | 0.1 |
#120 | 05/10/2023 |
32
-0.05
|
24,300 | 32.05 | 33.30 | 32 | 0 | 1,000 | -0.0 |
#121 | 04/10/2023 |
32.05
0
|
21,500 | 32.05 | 34.20 | 31.20 | 100 | 1,000 | -0.0 |
#122 | 03/10/2023 |
32.05
-1.35
|
33,300 | 33.40 | 33.40 | 32 | 0 | 1,000 | -0.0 |
#123 | 02/10/2023 |
33.40
0
|
13,600 | 33.40 | 34.05 | 33.30 | 0 | 1,500 | -0.1 |
#124 | 29/09/2023 |
33.40
0.50
|
17,400 | 32.90 | 33.80 | 32.80 | 2,300 | 800 | 0.1 |
#125 | 28/09/2023 |
32.90
0
|
13,400 | 32.90 | 33.60 | 32.70 | 300 | 500 | -0.0 |
#126 | 27/09/2023 |
32.90
0
|
15,100 | 32.90 | 33 | 32.15 | 400 | 1,200 | -0.0 |
#127 | 26/09/2023 |
32.90
-1.40
|
29,100 | 34.30 | 34.30 | 32.90 | 0 | 3,950 | -0.1 |
#128 | 25/09/2023 |
34.30
-0.70
|
74,000 | 35 | 35 | 33.20 | 53,500 | 3,100 | 1.7 |
#129 | 22/09/2023 |
35
0.60
|
74,400 | 34.40 | 35 | 32.80 | 44,700 | 100 | 1.6 |
#130 | 21/09/2023 |
34.40
0
|
33,300 | 34.40 | 34.65 | 34 | 1,300 | 100 | 0.0 |
#131 | 20/09/2023 |
34.40
0.90
|
96,400 | 33.50 | 35.65 | 32.55 | 5,800 | 45,800 | -1.4 |
#132 | 19/09/2023 |
33.50
0.15
|
106,800 | 33.35 | 33.80 | 32.30 | 3,500 | 79,200 | -2.5 |
#133 | 18/09/2023 |
33.35
0.05
|
48,100 | 33.30 | 34 | 33.25 | 0 | 0 | 0 |
#134 | 15/09/2023 |
33.30
-0.60
|
48,900 | 33.90 | 34 | 33.15 | 800 | 0 | 0.0 |
#135 | 14/09/2023 |
33.90
-1.10
|
41,400 | 35 | 35 | 33.80 | 700 | 3,700 | -0.1 |
#136 | 13/09/2023 |
35
0
|
48,100 | 35 | 35.50 | 33.50 | 1,600 | 100 | 0.1 |
#137 | 12/09/2023 |
35
0.90
|
54,300 | 34.10 | 35 | 34.10 | 1,900 | 1,000 | 0.0 |
#138 | 11/09/2023 |
34.10
-0.65
|
67,800 | 34.75 | 35 | 34 | 18,500 | 0 | 0.6 |
#139 | 08/09/2023 |
34.75
-0.25
|
69,400 | 35 | 35.30 | 34.05 | 3,400 | 200 | 0.1 |
#140 | 07/09/2023 |
35
1
|
85,900 | 34 | 35 | 34 | 2,000 | 0 | 0.1 |
#141 | 06/09/2023 |
34
-0.50
|
65,400 | 34.50 | 35 | 33.30 | 92,100 | 7,600 | 2.9 |
#142 | 05/09/2023 |
34.50
1.15
|
65,100 | 33.35 | 35 | 33.75 | 700 | 5,675 | -0.2 |
#143 | 31/08/2023 |
33.35
2.15
|
243,900 | 31.20 | 33.35 | 31 | 800 | 500 | 0.0 |
#144 | 30/08/2023 |
31.20
0.20
|
21,800 | 31 | 31.95 | 30.95 | 0 | 0 | 0.1 |
#145 | 29/08/2023 |
31
-0.60
|
59,100 | 31.60 | 31.90 | 30.95 | 1,800 | 50 | 0.1 |
#146 | 28/08/2023 |
31.60
0.60
|
131,800 | 31 | 31.60 | 30.05 | 35,000 | 82,000 | -1.5 |
#147 | 25/08/2023 |
31
-0.60
|
17,100 | 31.60 | 31.60 | 30.70 | 500 | 3,400 | -0.1 |
#148 | 24/08/2023 |
31.60
-0.05
|
25,300 | 31.65 | 31.80 | 30.85 | 17,100 | 1,200 | 0.5 |
#149 | 23/08/2023 |
31.65
-0.15
|
45,800 | 31.80 | 31.80 | 30.50 | 33,000 | 0 | 1.0 |
#150 | 22/08/2023 |
31.80
1
|
74,200 | 30.80 | 31.80 | 30.20 | 52,000 | 50 | 1.7 |
#151 | 21/08/2023 |
30.80
1.95
|
91,700 | 28.85 | 30.85 | 27.70 | 56,700 | 500 | 1.7 |
#152 | 18/08/2023 |
28.85
-2.15
|
60,200 | 31 | 31 | 28.85 | 0 | 615 | -0.0 |
#153 | 17/08/2023 |
31
0
|
68,900 | 31 | 31.20 | 30.70 | 31,600 | 200 | 1.0 |
#154 | 16/08/2023 |
31
-0.20
|
33,500 | 31.20 | 31.30 | 30.70 | 1,000 | 0 | 0.0 |
#155 | 15/08/2023 |
31.20
0.45
|
90,700 | 30.75 | 31.90 | 30.75 | 24,700 | 0 | 0.8 |
#156 | 14/08/2023 |
30.75
0.25
|
122,000 | 30.50 | 31 | 30.30 | 43,700 | 9,600 | 1.0 |
#157 | 11/08/2023 |
30.50
-0.05
|
21,600 | 30.55 | 30.55 | 30.15 | 0 | 300 | -0.0 |
#158 | 10/08/2023 |
30.55
0
|
45,800 | 30.55 | 30.80 | 30.45 | 2,000 | 2,400 | -0.0 |
#159 | 09/08/2023 |
30.55
-0.40
|
33,000 | 30.95 | 31.30 | 30.50 | 1,400 | 100 | 0.0 |
#160 | 08/08/2023 |
30.95
0.35
|
45,800 | 30.60 | 30.95 | 30.60 | 1,700 | 0 | 0.1 |
#161 | 07/08/2023 |
30.60
-0.60
|
52,800 | 31.20 | 31.20 | 30.30 | 10,300 | 0 | 0.3 |
#162 | 04/08/2023 |
31.20
-0.30
|
78,900 | 31.50 | 31.50 | 30.20 | 23,000 | 45,000 | -0.6 |
#163 | 03/08/2023 |
31.50
-0.20
|
103,700 | 31.70 | 31.70 | 30.15 | 14,700 | 60,000 | -1.4 |
#164 | 02/08/2023 |
31.70
-0.40
|
21,300 | 32.10 | 32.20 | 31 | 0 | 0 | 0 |
#165 | 01/08/2023 |
32.10
0.15
|
51,300 | 31.95 | 32.30 | 31.15 | 35,000 | 0 | 1.1 |
#166 | 31/07/2023 |
31.95
0.55
|
151,000 | 31.40 | 32 | 30.35 | 35,800 | 0 | 1.1 |
#167 | 28/07/2023 |
31.40
0.50
|
58,200 | 30.90 | 31.40 | 30.70 | 0 | 0 | 0 |
#168 | 27/07/2023 |
30.90
-0.50
|
145,200 | 31.40 | 31.75 | 30.80 | 0 | 0 | 0 |
#169 | 26/07/2023 |
31.40
0.40
|
76,200 | 31 | 31.75 | 31 | 0 | 0 | 0 |
#170 | 25/07/2023 |
31
-0.90
|
57,900 | 31.90 | 31.90 | 30.90 | 0 | 0 | 0 |
#171 | 24/07/2023 |
31.90
1.10
|
104,400 | 30.80 | 31.90 | 30.80 | 0 | 0 | 0 |
#172 | 21/07/2023 |
30.80
0.55
|
131,900 | 30.25 | 30.80 | 30 | 0 | 7,000 | -0.2 |
#173 | 20/07/2023 |
30.25
-0.25
|
38,600 | 30.50 | 30.50 | 29.60 | 0 | 0 | 0 |
#174 | 19/07/2023 |
30.50
1.20
|
130,300 | 29.30 | 30.80 | 29.25 | 0 | 0 | 0 |
#175 | 18/07/2023 |
29.30
-0.65
|
81,800 | 29.95 | 29.95 | 28.55 | 0 | 43,000 | -1.2 |
#176 | 17/07/2023 |
29.95
0.55
|
89,500 | 29.40 | 30.20 | 29.10 | 0 | 30,000 | -0.9 |
#177 | 14/07/2023 |
29.40
0.20
|
81,300 | 29.20 | 29.40 | 28.90 | 19,900 | 0 | 0.6 |
#178 | 13/07/2023 |
29.20
0.10
|
57,800 | 29.10 | 29.30 | 28.65 | 9,900 | 0 | 0.3 |
#179 | 12/07/2023 |
29.10
0.10
|
59,000 | 29 | 29.30 | 28.90 | 25,800 | 100 | 0.7 |
#180 | 11/07/2023 |
29
-0.50
|
78,500 | 29.50 | 29.50 | 28.65 | 19,000 | 4,000 | 0.4 |
#181 | 10/07/2023 |
29.50
-0.45
|
101,900 | 29.95 | 30.80 | 28.50 | 14,700 | 1,000 | 0.4 |
#182 | 07/07/2023 |
29.95
0.45
|
77,100 | 29.50 | 30.30 | 29.20 | 24,000 | 0 | 0.7 |
#183 | 06/07/2023 |
29.50
1.40
|
98,900 | 28.10 | 29.50 | 28.20 | 0 | 11,600 | -0.3 |
#184 | 05/07/2023 |
28.10
2.10
|
160,400 | 26 | 28.10 | 25.95 | 17,500 | 57,800 | -1.0 |
#185 | 04/07/2023 |
26
0.52
|
65,200 | 25.48 | 26.40 | 25.80 | 37,300 | 7,500 | 0.8 |
#186 | 03/07/2023 |
25.48
-0.17
|
57,200 | 25.65 | 25.83 | 25.48 | 9,700 | 3,500 | 0.2 |
#187 | 30/06/2023 |
25.65
-0.09
|
122,600 | 25.74 | 25.78 | 25.39 | 8,000 | 90,600 | -2.4 |
#188 | 29/06/2023 |
25.74
0.17
|
75,400 | 25.57 | 25.74 | 25.35 | 63,000 | 0 | 1.9 |
#189 | 28/06/2023 |
25.57
0.04
|
35,900 | 25.52 | 25.70 | 25.39 | 0 | 0 | 0 |
#190 | 27/06/2023 |
25.52
-0.04
|
93,900 | 25.57 | 26.04 | 25.35 | 16,900 | 54,000 | -1.1 |
#191 | 26/06/2023 |
25.57
0.17
|
75,100 | 25.39 | 26.09 | 25.35 | 26,000 | 0 | 0.8 |
#192 | 23/06/2023 |
25.39
-0.04
|
80,700 | 25.43 | 25.57 | 25.22 | 2,000 | 46,000 | -1.3 |
#193 | 22/06/2023 |
25.43
-0.22
|
46,700 | 25.65 | 25.91 | 25.43 | 2,000 | 0 | 0.1 |
#194 | 21/06/2023 |
25.65
0.43
|
38,300 | 25.22 | 25.74 | 25.13 | 0 | 0 | 0 |
#195 | 20/06/2023 |
25.22
0.22
|
74,300 | 25 | 25.22 | 24.43 | 0 | 29,300 | -0.8 |
#196 | 19/06/2023 |
25
-0.09
|
15,600 | 25.09 | 25.09 | 24.83 | 500 | 0 | 0.0 |
#197 | 16/06/2023 |
25.09
-0.13
|
79,600 | 25.22 | 25.61 | 25.04 | 0 | 0 | 0 |
#198 | 15/06/2023 |
25.22
0
|
24,800 | 25.22 | 25.48 | 24.61 | 500 | 0 | 0.0 |
#199 | 14/06/2023 |
25.22
0.48
|
93,200 | 24.74 | 25.52 | 24.78 | 0 | 0 | 0 |
#200 | 13/06/2023 |
24.74
0
|
47,600 | 24.74 | 25.22 | 24.74 | 600 | 0 | 0.0 |