Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-03-27) |
-1.20 | -4.26% | 61,700 | -5,000 | 0 |
26.40
28.30
27
|
2 tháng
(2024-02-26) |
-0.70 | -2.53% | 227,100 | -46,900 | 0 |
26.40
28.60
27
|
3 tháng
(2024-01-29) |
0.50 | 1.89% | 255,500 | -46,900 | 0 |
26.40
29
27
|
6 tháng
(2023-10-30) |
1.50 | 5.88% | 437,100 | -56,100 | 0 |
25.50
29
27
|
12 tháng
(2023-05-04) |
2.61 | 10.71% | 690,487 | -59,100 | -0.1 |
24.39
29
27
|
24 tháng
(2022-05-09) |
1.96 | 7.81% | 1,519,483 | -34,800 | 0.7 |
22.69
29.30
27
|
36 tháng
(2021-05-12) |
2.82 | 11.68% | 9,787,490 | -1,065,730 | -33.5 |
22.69
34.88
27
|
60 tháng
(2019-05-23) |
13.19 | 95.44% | 11,620,033 | -555,883 | -22.1 |
13.19
34.88
27
|
Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 26/04/2024 |
27
0.20
|
100 | 27 | 27 | 27 | 0 | 0 | 0 |
#2 | 25/04/2024 |
26.80
0.30
|
2,300 | 26.50 | 26.80 | 26.50 | 0 | 0 | 0 |
#3 | 24/04/2024 |
26.50
0
|
10,300 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
#4 | 23/04/2024 |
26.50
0.10
|
1,900 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
#5 | 22/04/2024 |
26.40
-0.60
|
1,400 | 26.30 | 26.40 | 26.30 | 0 | 0 | 0 |
#6 | 19/04/2024 |
27
0
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
#7 | 17/04/2024 |
27
0.30
|
3,100 | 26.80 | 27.20 | 26.50 | 0 | 0 | 0 |
#8 | 16/04/2024 |
26.70
-0.30
|
700 | 27 | 27 | 26.70 | 0 | 0 | 0 |
#9 | 15/04/2024 |
27
0
|
5,000 | 27.10 | 27.10 | 27 | 0 | 0 | 0 |
#10 | 12/04/2024 |
27
-0.50
|
7,500 | 27 | 27.40 | 27 | 0 | 0 | 0 |
#11 | 11/04/2024 |
27.50
0.50
|
2,000 | 27.60 | 27.60 | 27.50 | 0 | 0 | 0 |
#12 | 10/04/2024 |
27
-1
|
1,100 | 26.80 | 27 | 26.80 | 0 | 0 | 0 |
#13 | 09/04/2024 |
28
0.50
|
12,100 | 27.10 | 28 | 24.80 | 0 | 0 | 0 |
#14 | 08/04/2024 |
27.50
0.30
|
1,000 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
#15 | 05/04/2024 |
27.20
-0.80
|
5,400 | 28 | 28 | 27.20 | 0 | 5,000 | 0 |
#16 | 04/04/2024 |
28
0
|
1,600 | 28 | 28 | 28 | 0 | 0 | 0 |
#17 | 03/04/2024 |
28
0
|
1,500 | 28 | 28 | 28 | 0 | 0 | 0 |
#18 | 02/04/2024 |
28
-0.30
|
2,800 | 27.50 | 28.30 | 27.50 | 0 | 0 | 0 |
#19 | 01/04/2024 |
28.30
0.10
|
1,500 | 28 | 28.30 | 28 | 0 | 0 | 0 |
#20 | 29/03/2024 |
28.20
0
|
0 | 0 | 0 | 0 | 0 | 0 | 0 |
#21 | 28/03/2024 |
28.20
0
|
200 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
#22 | 27/03/2024 |
28.20
0.50
|
200 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
#23 | 26/03/2024 |
27.70
-0.30
|
3,300 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
#24 | 25/03/2024 |
28
-0.20
|
5,300 | 28.20 | 28.20 | 27.70 | 0 | 0 | 0 |
#25 | 22/03/2024 |
28.20
-0.10
|
12,600 | 28.30 | 28.50 | 28.10 | 0 | 0 | 0 |
#26 | 21/03/2024 |
28.30
0
|
16,300 | 28.30 | 28.40 | 28.30 | 0 | 0 | 0 |
#27 | 20/03/2024 |
28.30
0
|
100 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 |
#28 | 19/03/2024 |
28.30
-0.10
|
700 | 28.40 | 28.40 | 28.30 | 0 | 0 | 0 |
#29 | 18/03/2024 |
28.40
0
|
30,500 | 28.40 | 28.40 | 27.50 | 0 | 0 | 0 |
#30 | 15/03/2024 |
28.40
0.60
|
6,000 | 27.80 | 28.40 | 27.80 | 0 | 0 | 0 |
#31 | 14/03/2024 |
27.80
-0.80
|
2,600 | 28.60 | 28.60 | 27.80 | 0 | 0 | 0 |
#32 | 13/03/2024 |
28.60
1.20
|
100 | 27.40 | 28.60 | 28.60 | 0 | 100 | 0 |
#33 | 12/03/2024 |
27.40
0.30
|
10,700 | 27.10 | 28.90 | 27 | 0 | 5,900 | 0 |
#34 | 11/03/2024 |
27.10
-1
|
200 | 28.10 | 28.10 | 27.10 | 0 | 0 | 0 |
#35 | 08/03/2024 |
28.10
0.10
|
21,000 | 28 | 28.20 | 26 | 0 | 100 | 0 |
#36 | 07/03/2024 |
28
0
|
1,000 | 28 | 28 | 28 | 0 | 0 | 0 |
#37 | 06/03/2024 |
28
0
|
0 | 28 | 28 | 0 | 0 | 0 | 0 |
#38 | 05/03/2024 |
28
-0.60
|
1,700 | 28.60 | 28.90 | 28 | 0 | 0 | 0 |
#39 | 04/03/2024 |
28.60
1
|
1,200 | 27.60 | 29 | 28.60 | 0 | 0 | 0 |
#40 | 01/03/2024 |
27.60
-0.90
|
3,500 | 28.50 | 28.50 | 27.60 | 0 | 0 | 0 |
#41 | 29/02/2024 |
28.50
0
|
12,000 | 28.50 | 28.50 | 28.40 | 0 | 0 | 0 |
#42 | 28/02/2024 |
28.50
1.50
|
900 | 27 | 28.50 | 27 | 0 | 800 | 0 |
#43 | 27/02/2024 |
27
-0.70
|
35,500 | 27.70 | 27.70 | 26.30 | 0 | 35,000 | 0 |
#44 | 26/02/2024 |
27.70
-0.90
|
200 | 28.60 | 28.60 | 27.70 | 0 | 0 | 0 |
#45 | 23/02/2024 |
28.60
0.10
|
100 | 28.50 | 28.60 | 28.60 | 0 | 0 | 0 |
#46 | 22/02/2024 |
28.50
0
|
1,500 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
#47 | 21/02/2024 |
28.50
0.50
|
1,200 | 28 | 28.50 | 28.20 | 0 | 0 | 0 |
#48 | 20/02/2024 |
28
-1
|
400 | 29 | 29 | 28 | 0 | 0 | 0 |
#49 | 19/02/2024 |
29
1.70
|
1,700 | 27.30 | 29.50 | 28.90 | 0 | 0 | 0 |
#50 | 16/02/2024 |
27.30
-0.50
|
100 | 27.80 | 27.80 | 27.30 | 0 | 0 | 0 |
#51 | 15/02/2024 |
27.80
1.10
|
1,100 | 26.70 | 27.80 | 27.80 | 0 | 0 | 0 |
#52 | 07/02/2024 |
26.70
-0.20
|
2,500 | 26.90 | 27.50 | 26.70 | 0 | 0 | 0 |
#53 | 06/02/2024 |
26.90
-0.10
|
700 | 27 | 27 | 26.90 | 0 | 0 | 0 |
#54 | 05/02/2024 |
27
-0.40
|
2,100 | 27.40 | 27.40 | 27 | 0 | 0 | 0 |
#55 | 02/02/2024 |
27.40
0.40
|
1,300 | 27 | 27.40 | 27.10 | 0 | 0 | 0 |
#56 | 01/02/2024 |
27
0.20
|
300 | 26.80 | 27 | 27 | 0 | 0 | 0 |
#57 | 31/01/2024 |
26.80
-0.30
|
100 | 27.10 | 27.10 | 26.80 | 0 | 0 | 0 |
#58 | 30/01/2024 |
27.10
0.60
|
14,400 | 26.50 | 27.90 | 27 | 0 | 0 | 0 |
#59 | 29/01/2024 |
26.50
-1
|
900 | 27.50 | 27.50 | 26.50 | 0 | 0 | 0 |
#60 | 26/01/2024 |
27.50
-0.10
|
5,500 | 27.60 | 27.60 | 27.40 | 0 | 0 | 0 |
#61 | 25/01/2024 |
27.60
1.30
|
1,300 | 26.30 | 27.60 | 26.50 | 0 | 0 | 0 |
#62 | 24/01/2024 |
26.30
-1.20
|
6,000 | 27.50 | 27.50 | 26.30 | 0 | 0 | 0 |
#63 | 23/01/2024 |
27.50
0
|
600 | 27.50 | 27.50 | 26.50 | 0 | 0 | 0 |
#64 | 22/01/2024 |
27.50
0.50
|
1,000 | 27 | 27.50 | 27.10 | 0 | 0 | 0 |
#65 | 19/01/2024 |
27
0
|
2,400 | 27 | 27 | 27 | 0 | 0 | 0 |
#66 | 18/01/2024 |
27
0
|
100 | 27 | 27 | 27 | 0 | 0 | 0 |
#67 | 17/01/2024 |
27
0
|
400 | 27 | 27 | 27 | 0 | 0 | 0 |
#68 | 16/01/2024 |
27
0
|
200 | 27 | 27 | 27 | 0 | 0 | 0 |
#69 | 15/01/2024 |
27
0
|
0 | 27 | 27 | 0 | 0 | 0 | 0 |
#70 | 12/01/2024 |
27
0.60
|
1,300 | 26.40 | 27.30 | 26.40 | 0 | 0 | 0 |
#71 | 11/01/2024 |
26.40
-0.20
|
2,200 | 26.60 | 27 | 26 | 0 | 0 | 0 |
#72 | 10/01/2024 |
26.60
-0.40
|
3,400 | 27 | 27 | 26.60 | 0 | 0 | 0 |
#73 | 09/01/2024 |
27
0
|
0 | 27 | 27 | 0 | 0 | 0 | 0 |
#74 | 08/01/2024 |
27
0.70
|
17,300 | 26.30 | 27.50 | 23.70 | 0 | 400 | 0 |
#75 | 05/01/2024 |
26.30
0
|
4,900 | 26.30 | 26.60 | 26.30 | 0 | 4,200 | 0 |
#76 | 04/01/2024 |
26.30
-1.30
|
400 | 27.60 | 27.60 | 26.30 | 0 | 0 | 0 |
#77 | 03/01/2024 |
27.60
0
|
4,500 | 27.60 | 27.70 | 27.60 | 0 | 3,300 | 0 |
#78 | 02/01/2024 |
27.60
0
|
900 | 27.60 | 27.60 | 27.40 | 0 | 0 | 0 |
#79 | 29/12/2023 |
27.60
0.30
|
900 | 27.30 | 27.60 | 27.20 | 0 | 0 | 0 |
#80 | 28/12/2023 |
27.30
-0.30
|
3,400 | 27.60 | 27.70 | 26.70 | 0 | 0 | 0 |
#81 | 27/12/2023 |
27.60
0.60
|
100 | 27 | 27.60 | 27.60 | 0 | 0 | 0 |
#82 | 26/12/2023 |
27
-0.10
|
300 | 27.10 | 27.10 | 27 | 0 | 0 | 0 |
#83 | 25/12/2023 |
27.10
0
|
2,000 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 |
#84 | 22/12/2023 |
27.10
0
|
700 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 |
#85 | 21/12/2023 |
27.10
0.50
|
700 | 26.60 | 27.10 | 27 | 0 | 0 | 0 |
#86 | 20/12/2023 |
26.60
0.20
|
23,200 | 26.40 | 29 | 26.60 | 0 | 0 | 0 |
#87 | 19/12/2023 |
26.40
0.30
|
100 | 26.10 | 26.40 | 26.40 | 0 | 0 | 0 |
#88 | 18/12/2023 |
26.10
-0.40
|
1,400 | 26.50 | 26.50 | 26.10 | 0 | 0 | 0 |
#89 | 15/12/2023 |
26.50
-1.30
|
100 | 27.80 | 27.80 | 26.50 | 0 | 0 | 0 |
#90 | 14/12/2023 |
27.80
-0.10
|
1,000 | 27.90 | 27.90 | 27.80 | 0 | 0 | 0 |
#91 | 13/12/2023 |
27.90
0
|
600 | 27.90 | 27.90 | 27.80 | 0 | 0 | 0 |
#92 | 12/12/2023 |
27.90
1.90
|
2,100 | 26 | 27.90 | 26.20 | 0 | 0 | 0 |
#93 | 11/12/2023 |
26
0
|
0 | 26 | 26 | 0 | 0 | 0 | 0 |
#94 | 08/12/2023 |
26
-0.90
|
2,700 | 26.90 | 29.50 | 26 | 0 | 0 | 0 |
#95 | 07/12/2023 |
26.90
0.90
|
200 | 26 | 26.90 | 26 | 0 | 0 | 0 |
#96 | 06/12/2023 |
26
-0.80
|
6,400 | 26.80 | 27 | 25.60 | 0 | 1,300 | 0 |
#97 | 05/12/2023 |
26.80
0.40
|
14,800 | 26.40 | 29 | 26.40 | 0 | 0 | 0 |
#98 | 04/12/2023 |
26.40
-1.60
|
1,100 | 28 | 28 | 26.40 | 0 | 0 | 0 |
#99 | 01/12/2023 |
28
-0.10
|
600 | 28.10 | 28.10 | 28 | 0 | 0 | 0 |
#100 | 30/11/2023 |
28.10
0
|
400 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |