Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-03-25) |
0.70 | 2.37% | 132,200 | 0 | 0 |
28.50
30.20
30.20
|
2 tháng
(2024-02-26) |
2.20 | 7.86% | 167,000 | 0 | 0 |
28
30.20
30.20
|
3 tháng
(2024-01-25) |
-2.30 | -7.08% | 195,700 | 0 | 0 |
28
32.50
30.20
|
6 tháng
(2023-10-27) |
1.65 | 5.78% | 281,000 | 0 | 0 |
27.10
32.50
30.20
|
12 tháng
(2023-05-04) |
-3.09 | -9.28% | 379,613 | 0 | 0 |
27.10
33.29
30.20
|
24 tháng
(2022-05-05) |
2.01 | 7.13% | 790,291 | 0 | 0 |
26.78
33.29
30.20
|
36 tháng
(2021-05-10) |
5.83 | 23.94% | 1,066,909 | 0 | 0 |
23.01
33.29
30.20
|
60 tháng
(2020-03-16) |
14.26 | 89.46% | 1,300,331 | 0 | 0 |
15.94
33.29
30.20
|
Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 24/04/2024 |
30.20
0.90
|
39,800 | 29.30 | 30.20 | 29.30 | 0 | 0 | 0 |
#2 | 23/04/2024 |
29.30
0.60
|
9,000 | 28.80 | 29.30 | 28.80 | 0 | 0 | 0 |
#3 | 22/04/2024 |
28.70
-0.20
|
30,500 | 28.70 | 28.90 | 28.70 | 0 | 0 | 0 |
#4 | 19/04/2024 |
28.90
0
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 |
#5 | 17/04/2024 |
28.90
0
|
400 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 |
#6 | 16/04/2024 |
28.90
-0.10
|
19,000 | 29.80 | 30 | 28.90 | 0 | 0 | 0 |
#7 | 15/04/2024 |
29
0
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
#8 | 12/04/2024 |
29
0
|
20,500 | 29 | 29 | 29 | 0 | 0 | 0 |
#9 | 11/04/2024 |
29
0.50
|
1,600 | 28.50 | 29 | 28.50 | 0 | 0 | 0 |
#10 | 10/04/2024 |
28.50
0
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
#11 | 09/04/2024 |
28.50
0
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
#12 | 08/04/2024 |
28.50
0
|
0 | 0 | 0 | 0 | 0 | 0 | 0 |
#13 | 05/04/2024 |
28.50
-0.60
|
1,000 | 29 | 29 | 28.50 | 0 | 0 | 0 |
#14 | 04/04/2024 |
29.10
0
|
300 | 29.10 | 29.10 | 29.10 | 0 | 0 | 0 |
#15 | 03/04/2024 |
29.10
0
|
0 | 0 | 0 | 0 | 0 | 0 | 0 |
#16 | 02/04/2024 |
29.10
-0.80
|
300 | 29.10 | 29.10 | 29.10 | 0 | 0 | 0 |
#17 | 01/04/2024 |
29.90
-0.10
|
200 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
#18 | 29/03/2024 |
30
0
|
0 | 0 | 0 | 0 | 0 | 0 | 0 |
#19 | 28/03/2024 |
30
0
|
700 | 29.90 | 30 | 29.90 | 0 | 0 | 0 |
#20 | 27/03/2024 |
30
0.50
|
6,900 | 29.80 | 30 | 29.80 | 0 | 0 | 0 |
#21 | 26/03/2024 |
29.50
0
|
1,700 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
#22 | 25/03/2024 |
29.50
-0.30
|
300 | 29.80 | 29.80 | 29.50 | 0 | 0 | 0 |
#23 | 22/03/2024 |
29.80
0
|
0 | 29.80 | 29.80 | 0 | 0 | 0 | 0 |
#24 | 21/03/2024 |
29.80
0
|
300 | 29.80 | 29.80 | 29.50 | 0 | 0 | 0 |
#25 | 20/03/2024 |
29.80
0
|
0 | 29.80 | 29.80 | 0 | 0 | 0 | 0 |
#26 | 19/03/2024 |
29.80
0.10
|
2,100 | 29.70 | 29.80 | 29.80 | 0 | 0 | 0 |
#27 | 18/03/2024 |
29.70
0.20
|
2,100 | 29.50 | 29.80 | 29.70 | 0 | 0 | 0 |
#28 | 15/03/2024 |
29.50
0
|
0 | 29.50 | 29.50 | 0 | 0 | 0 | 0 |
#29 | 14/03/2024 |
29.50
-0.30
|
8,500 | 29.80 | 29.80 | 29.20 | 0 | 0 | 0 |
#30 | 13/03/2024 |
29.80
0
|
0 | 29.80 | 29.80 | 0 | 0 | 0 | 0 |
#31 | 12/03/2024 |
29.80
0
|
600 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
#32 | 11/03/2024 |
29.80
0
|
1,000 | 29.80 | 29.80 | 29.70 | 0 | 0 | 0 |
#33 | 08/03/2024 |
29.80
0
|
0 | 29.80 | 29.80 | 0 | 0 | 0 | 0 |
#34 | 07/03/2024 |
29.80
0
|
0 | 29.80 | 29.80 | 0 | 0 | 0 | 0 |
#35 | 06/03/2024 |
29.80
0
|
0 | 29.80 | 29.80 | 0 | 0 | 0 | 0 |
#36 | 05/03/2024 |
29.80
0
|
4,000 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
#37 | 04/03/2024 |
29.80
0.30
|
4,100 | 29.50 | 29.80 | 29.60 | 0 | 0 | 0 |
#38 | 01/03/2024 |
29.50
0
|
5,500 | 29.50 | 29.60 | 29.50 | 0 | 0 | 0 |
#39 | 29/02/2024 |
29.50
0
|
2,100 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
#40 | 28/02/2024 |
29.50
1.50
|
3,400 | 28 | 29.80 | 29 | 0 | 0 | 0 |
#41 | 27/02/2024 |
28
0
|
0 | 28 | 28 | 0 | 0 | 0 | 0 |
#42 | 26/02/2024 |
28
0
|
1,100 | 28 | 28 | 28 | 0 | 0 | 0 |
#43 | 23/02/2024 |
28
0
|
0 | 28 | 28 | 0 | 0 | 0 | 0 |
#44 | 22/02/2024 |
28
-1
|
3,900 | 29 | 29 | 28 | 0 | 0 | 0 |
#45 | 21/02/2024 |
29
0
|
0 | 29 | 29 | 0 | 0 | 0 | 0 |
#46 | 20/02/2024 |
29
0
|
700 | 29 | 29.10 | 28 | 0 | 0 | 0 |
#47 | 19/02/2024 |
29
0
|
1,500 | 29 | 29 | 29 | 0 | 0 | 0 |
#48 | 16/02/2024 |
29
-0.80
|
2,200 | 29.80 | 29.80 | 29 | 0 | 0 | 0 |
#49 | 15/02/2024 |
29.80
0.10
|
200 | 29.70 | 29.80 | 29.80 | 0 | 0 | 0 |
#50 | 07/02/2024 |
29.70
0
|
200 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
#51 | 06/02/2024 |
29.70
0.10
|
400 | 29.60 | 29.80 | 29.70 | 0 | 0 | 0 |
#52 | 05/02/2024 |
29.60
0
|
7,100 | 29.60 | 29.60 | 29.50 | 0 | 0 | 0 |
#53 | 02/02/2024 |
29.60
0.10
|
200 | 29.50 | 29.60 | 29.60 | 0 | 0 | 0 |
#54 | 01/02/2024 |
29.50
0
|
0 | 29.50 | 29.50 | 0 | 0 | 0 | 0 |
#55 | 31/01/2024 |
29.50
0
|
12,100 | 29.50 | 29.70 | 29.50 | 0 | 0 | 0 |
#56 | 30/01/2024 |
29.50
0
|
0 | 29.50 | 29.50 | 0 | 0 | 0 | 0 |
#57 | 29/01/2024 |
29.50
-3
|
200 | 32.50 | 32.50 | 29.50 | 0 | 0 | 0 |
#58 | 26/01/2024 |
32.50
0
|
0 | 32.50 | 32.50 | 0 | 0 | 0 | 0 |
#59 | 25/01/2024 |
32.50
0
|
0 | 32.50 | 32.50 | 0 | 0 | 0 | 0 |
#60 | 24/01/2024 |
32.50
0
|
0 | 32.50 | 32.50 | 0 | 0 | 0 | 0 |
#61 | 23/01/2024 |
32.50
0
|
0 | 32.50 | 32.50 | 0 | 0 | 0 | 0 |
#62 | 22/01/2024 |
32.50
0
|
0 | 32.50 | 32.50 | 0 | 0 | 0 | 0 |
#63 | 19/01/2024 |
32.50
0
|
0 | 32.50 | 32.50 | 0 | 0 | 0 | 0 |
#64 | 18/01/2024 |
32.50
2.90
|
18,300 | 29.60 | 32.50 | 29.50 | 0 | 0 | 0 |
#65 | 17/01/2024 |
29.60
0
|
4,000 | 29.60 | 29.60 | 29.50 | 0 | 0 | 0 |
#66 | 16/01/2024 |
29.60
-0.10
|
500 | 29.70 | 29.70 | 29.60 | 0 | 0 | 0 |
#67 | 15/01/2024 |
29.70
0
|
600 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
#68 | 12/01/2024 |
29.70
0
|
0 | 29.70 | 29.70 | 0 | 0 | 0 | 0 |
#69 | 11/01/2024 |
29.70
0.20
|
6,000 | 29.50 | 29.70 | 29.50 | 0 | 0 | 0 |
#70 | 10/01/2024 |
29.50
0
|
0 | 29.50 | 29.50 | 0 | 0 | 0 | 0 |
#71 | 09/01/2024 |
29.50
0
|
0 | 29.50 | 29.50 | 0 | 0 | 0 | 0 |
#72 | 08/01/2024 |
29.50
0
|
0 | 29.50 | 29.50 | 0 | 0 | 0 | 0 |
#73 | 05/01/2024 |
29.50
0
|
0 | 29.50 | 29.50 | 0 | 0 | 0 | 0 |
#74 | 04/01/2024 |
29.50
0
|
1,300 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
#75 | 03/01/2024 |
29.50
0
|
2,200 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
#76 | 02/01/2024 |
29.50
-0.50
|
6,500 | 30 | 30 | 29.50 | 0 | 0 | 0 |
#77 | 29/12/2023 |
30.00
0
|
0 | 30.00 | 30.00 | 0 | 0 | 0 | 0 |
#78 | 28/12/2023 |
30.00
0
|
0 | 30.00 | 30.00 | 0 | 0 | 0 | 0 |
#79 | 27/12/2023 |
30.00
0.39
|
1,200 | 29.61 | 30.00 | 30.00 | 0 | 0 | 0 |
#80 | 26/12/2023 |
29.61
0
|
100 | 29.61 | 29.61 | 29.61 | 0 | 0 | 0 |
#81 | 25/12/2023 |
29.61
-0.39
|
1,000 | 30.00 | 30.00 | 29.52 | 0 | 0 | 0 |
#82 | 22/12/2023 |
30.00
0.58
|
100 | 29.42 | 30.00 | 30.00 | 0 | 0 | 0 |
#83 | 21/12/2023 |
29.42
0
|
0 | 29.42 | 29.42 | 0 | 0 | 0 | 0 |
#84 | 20/12/2023 |
29.42
0
|
1,500 | 29.42 | 29.42 | 29.42 | 0 | 0 | 0 |
#85 | 19/12/2023 |
29.42
0
|
1,000 | 29.42 | 29.42 | 29.42 | 0 | 0 | 0 |
#86 | 18/12/2023 |
29.42
0.19
|
2,000 | 29.23 | 29.42 | 29.42 | 0 | 0 | 0 |
#87 | 15/12/2023 |
29.23
0
|
4,000 | 29.23 | 29.23 | 29.23 | 0 | 0 | 0 |
#88 | 14/12/2023 |
29.23
0.19
|
1,000 | 29.03 | 29.23 | 29.23 | 0 | 0 | 0 |
#89 | 13/12/2023 |
29.03
0
|
2,500 | 29.03 | 29.03 | 29.03 | 0 | 0 | 0 |
#90 | 12/12/2023 |
29.03
0
|
10,000 | 29.03 | 29.03 | 29.03 | 0 | 0 | 0 |
#91 | 11/12/2023 |
29.03
0
|
1,300 | 29.03 | 29.03 | 29.03 | 0 | 0 | 0 |
#92 | 08/12/2023 |
29.03
0
|
500 | 29.03 | 29.03 | 29.03 | 0 | 0 | 0 |
#93 | 07/12/2023 |
29.03
0.48
|
2,000 | 28.55 | 29.03 | 29.03 | 0 | 0 | 0 |
#94 | 06/12/2023 |
28.55
0
|
0 | 28.55 | 28.55 | 0 | 0 | 0 | 0 |
#95 | 05/12/2023 |
28.55
0.39
|
300 | 28.16 | 28.55 | 28.55 | 0 | 0 | 0 |
#96 | 04/12/2023 |
28.16
0.19
|
100 | 27.97 | 28.16 | 28.16 | 0 | 0 | 0 |
#97 | 01/12/2023 |
27.97
0
|
0 | 27.97 | 27.97 | 0 | 0 | 0 | 0 |
#98 | 30/11/2023 |
27.97
0
|
400 | 27.97 | 27.97 | 27.97 | 0 | 0 | 0 |
#99 | 29/11/2023 |
27.97
0
|
0 | 27.97 | 27.97 | 0 | 0 | 0 | 0 |
#100 | 28/11/2023 |
27.97
0
|
0 | 27.97 | 27.97 | 0 | 0 | 0 | 0 |