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) |
1.10 | 4.93% | 357,509,900 | -1,763,820 | 0 |
21.30
23.60
23.40
|
2 tháng
(2024-01-29) |
1.80 | 8.33% | 474,881,400 | -981,287 | 0 |
21.10
23.60
23.40
|
3 tháng
(2023-12-29) |
0.70 | 3.08% | 635,370,500 | -2,554,107 | 0 |
21.10
23.60
23.40
|
6 tháng
(2023-10-02) |
1.80 | 8.33% | 1,508,247,100 | -755,041 | 0 |
18.20
24.10
23.40
|
12 tháng
(2023-04-03) |
5.53 | 30.95% | 2,730,473,921 | 2,518,266 | 58.9 |
15.25
28.40
23.40
|
24 tháng
(2022-04-08) |
-21.16 | -47.49% | 4,297,096,403 | 9,124,893 | 189.7 |
6.06
44.56
23.40
|
36 tháng
(2021-04-13) |
14.05 | 150.38% | 5,653,128,687 | -27,944,605 | -2,145.3 |
5.76
69.16
23.40
|
60 tháng
(2019-04-24) |
15.29 | 188.64% | 6,540,091,870 | -44,449,123 | -2,317.3 |
4.41
69.16
23.40
|
Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 28/03/2024 |
23.40
-0.20
|
9,911,400 | 23.60 | 24 | 23.30 | 163,100 | 304,400 | 0 |
#2 | 27/03/2024 |
23.60
0
|
13,280,400 | 23.70 | 23.80 | 23.20 | 20,064 | 380,058 | 0 |
#3 | 26/03/2024 |
23.60
0.20
|
11,668,000 | 21.10 | 23.70 | 21.10 | 389,558 | 336,800 | 0 |
#4 | 25/03/2024 |
23.40
-0.20
|
20,319,600 | 23.60 | 24.30 | 23.20 | 140,820 | 19,300 | 0 |
#5 | 22/03/2024 |
23.60
0.20
|
24,135,200 | 23.40 | 24.30 | 23.40 | 618,670 | 672,800 | 0 |
#6 | 21/03/2024 |
23.40
0.80
|
32,603,600 | 22.60 | 23.70 | 22.60 | 698,900 | 601,348 | 0 |
#7 | 20/03/2024 |
22.60
-0.10
|
12,160,600 | 22.70 | 22.90 | 22.40 | 0 | 102,540 | 0 |
#8 | 19/03/2024 |
22.70
-0.20
|
12,570,800 | 22.90 | 23.70 | 22.40 | 10,000 | 0 | 0 |
#9 | 18/03/2024 |
22.90
0.80
|
35,290,100 | 22.10 | 23.80 | 22 | 1,396,500 | 76,900 | 0 |
#10 | 15/03/2024 |
22.10
0.10
|
17,726,000 | 22 | 22.80 | 21.80 | 151,500 | 530,500 | 0 |
#11 | 14/03/2024 |
22
0.30
|
13,702,500 | 21.70 | 22.20 | 21.60 | 8,300 | 94,000 | 0 |
#12 | 13/03/2024 |
21.70
0.40
|
9,895,600 | 21.30 | 21.70 | 20.10 | 78,000 | 501,900 | 0 |
#13 | 12/03/2024 |
21.30
0
|
6,575,700 | 21.30 | 21.60 | 21.20 | 123,300 | 156,060 | 0 |
#14 | 11/03/2024 |
21.30
-0.40
|
7,929,100 | 21.70 | 21.80 | 21.10 | 16,100 | 1,156,616 | 0 |
#15 | 08/03/2024 |
21.70
-0.60
|
10,699,300 | 22.30 | 22.50 | 21.70 | 1,900 | 120,100 | 0 |
#16 | 07/03/2024 |
22.30
0.30
|
9,995,300 | 22 | 22.30 | 21.70 | 45,500 | 193,800 | 0 |
#17 | 06/03/2024 |
22
-0.50
|
16,073,400 | 22.50 | 22.60 | 21.70 | 4,700 | 369,700 | 0 |
#18 | 05/03/2024 |
22.50
-0.10
|
11,984,000 | 22.60 | 22.70 | 22.20 | 23,500 | 662,400 | 0 |
#19 | 04/03/2024 |
22.60
0
|
16,500,800 | 22.60 | 23.30 | 22.50 | 20,600 | 288,510 | 0 |
#20 | 01/03/2024 |
22.60
0.40
|
18,646,900 | 22.20 | 22.90 | 22.20 | 345,000 | 453,240 | 0 |
#21 | 29/02/2024 |
22.20
0.20
|
15,428,100 | 22 | 22.80 | 21.90 | 600,410 | 551,630 | 0 |
#22 | 28/02/2024 |
22
-0.30
|
7,422,200 | 22.30 | 22.50 | 21.80 | 191,600 | 1,140 | 0 |
#23 | 27/02/2024 |
22.30
0.90
|
22,991,300 | 21.40 | 22.50 | 21.30 | 794,400 | 32,500 | 0 |
#24 | 26/02/2024 |
21.40
0.20
|
5,359,400 | 21.20 | 21.40 | 21 | 356,900 | 9,500 | 0 |
#25 | 23/02/2024 |
21.20
-0.30
|
10,824,000 | 21.50 | 21.70 | 21 | 7,700 | 576,000 | 0 |
#26 | 22/02/2024 |
21.50
-0.30
|
6,074,500 | 21.80 | 21.90 | 21.50 | 600 | 200 | 0 |
#27 | 21/02/2024 |
21.80
-0.10
|
6,217,100 | 21.90 | 22.10 | 21.70 | 500 | 810,700 | 0 |
#28 | 20/02/2024 |
21.90
0.20
|
16,028,800 | 21.70 | 22.20 | 21.50 | 1,332,800 | 80,400 | 0 |
#29 | 19/02/2024 |
21.70
0
|
7,072,700 | 21.70 | 21.80 | 21.40 | 24,658 | 4,200 | 0 |
#30 | 16/02/2024 |
21.70
0.40
|
10,829,700 | 21.30 | 22.20 | 20.10 | 813,700 | 267,000 | 0 |
#31 | 15/02/2024 |
21.30
0.20
|
7,441,000 | 21.10 | 21.50 | 20.90 | 200 | 0 | 0 |
#32 | 07/02/2024 |
21.10
-0.30
|
10,312,900 | 21.40 | 21.50 | 21.10 | 5,730 | 328,100 | 0 |
#33 | 06/02/2024 |
21.40
-0.10
|
5,254,700 | 21.50 | 21.70 | 21.40 | 33,600 | 8,100 | 0 |
#34 | 05/02/2024 |
21.50
-0.10
|
4,087,600 | 21.60 | 22 | 21.50 | 10,800 | 90 | 0 |
#35 | 02/02/2024 |
21.60
0.20
|
8,724,000 | 21.40 | 22.30 | 21.50 | 329,100 | 1,614 | 0 |
#36 | 01/02/2024 |
21.40
0
|
3,437,400 | 21.40 | 21.60 | 21.40 | 26,809 | 18,200 | 0 |
#37 | 31/01/2024 |
21.40
-0.20
|
7,969,600 | 21.60 | 21.80 | 21.30 | 300 | 6,000 | 0 |
#38 | 30/01/2024 |
21.60
0
|
3,348,100 | 21.60 | 21.70 | 21.50 | 740 | 9,300 | 0 |
#39 | 29/01/2024 |
21.60
-0.10
|
4,390,000 | 21.70 | 21.90 | 21.30 | 5,600 | 47,800 | 0 |
#40 | 26/01/2024 |
21.70
0.10
|
4,216,400 | 21.60 | 22 | 21.60 | 13,500 | 0 | 0 |
#41 | 25/01/2024 |
21.60
-0.10
|
3,815,000 | 21.70 | 21.90 | 21.60 | 3,100 | 0 | 0 |
#42 | 24/01/2024 |
21.70
-0.10
|
4,035,200 | 21.80 | 22.10 | 21.70 | 8,300 | 6,800 | 0 |
#43 | 23/01/2024 |
21.80
-0.40
|
4,319,100 | 22.20 | 22.50 | 21.80 | 36,600 | 1,215,100 | 0 |
#44 | 22/01/2024 |
22.20
0.40
|
7,007,700 | 21.80 | 22.20 | 21.50 | 186,700 | 5,050 | 0 |
#45 | 19/01/2024 |
21.80
-0.20
|
5,677,500 | 22 | 22.30 | 21.70 | 1,100 | 133,700 | 0 |
#46 | 18/01/2024 |
22
0.20
|
6,268,900 | 21.80 | 22.30 | 21.80 | 176,900 | 67,600 | 0 |
#47 | 17/01/2024 |
21.80
0
|
5,238,500 | 21.80 | 22.20 | 21.80 | 700 | 0 | 0 |
#48 | 16/01/2024 |
21.80
0.30
|
5,839,700 | 21.50 | 21.80 | 20.60 | 7,700 | 281,400 | 0 |
#49 | 15/01/2024 |
21.50
-0.50
|
7,218,600 | 22 | 22.30 | 21.50 | 2,800 | 159,900 | 0 |
#50 | 12/01/2024 |
22
-0.60
|
16,172,600 | 22.60 | 22.70 | 21.80 | 36,700 | 109,800 | 0 |
#51 | 11/01/2024 |
22.60
0.20
|
7,474,200 | 22.40 | 22.80 | 22.20 | 24,000 | 65,100 | 0 |
#52 | 10/01/2024 |
22.40
-0.50
|
13,971,600 | 22.90 | 23.10 | 22.30 | 24,000 | 113,000 | 0 |
#53 | 09/01/2024 |
22.90
-0.40
|
9,837,400 | 23.30 | 23.40 | 22.90 | 69,100 | 0 | 0 |
#54 | 08/01/2024 |
23.30
0.40
|
15,168,700 | 22.90 | 23.60 | 22.90 | 124,900 | 57,000 | 0 |
#55 | 05/01/2024 |
22.90
0.10
|
8,600,200 | 22.80 | 23.20 | 22.80 | 12,000 | 5,200 | 0 |
#56 | 04/01/2024 |
22.80
0.10
|
17,494,100 | 22.70 | 23.40 | 22.70 | 10,000 | 17,400 | 0 |
#57 | 03/01/2024 |
22.70
0.20
|
4,676,500 | 22.50 | 22.80 | 22.40 | 0 | 30,970 | 0 |
#58 | 02/01/2024 |
22.50
-0.20
|
6,944,200 | 22.70 | 23.10 | 22.50 | 5,600 | 0 | 0 |
#59 | 29/12/2023 |
22.70
0.10
|
6,513,000 | 22.60 | 22.90 | 22.60 | 9,500 | 58,000 | 0 |
#60 | 28/12/2023 |
22.60
-0.20
|
7,413,800 | 22.80 | 23 | 22.60 | 2,000 | 2,300 | 0 |
#61 | 27/12/2023 |
22.80
-0.20
|
8,085,200 | 23 | 23.20 | 22.80 | 26,000 | 143,200 | 0 |
#62 | 26/12/2023 |
23
0
|
6,374,800 | 23 | 23.30 | 20.70 | 16,600 | 46,200 | 0 |
#63 | 25/12/2023 |
23
0.30
|
8,819,100 | 22.70 | 23.30 | 20.50 | 5,400 | 26,300 | 0 |
#64 | 22/12/2023 |
22.70
0.10
|
9,441,400 | 22.60 | 23.10 | 22.50 | 3,500 | 84,775 | 0 |
#65 | 21/12/2023 |
22.60
0.10
|
5,568,400 | 22.50 | 22.70 | 22.20 | 3,000 | 140,176 | 0 |
#66 | 20/12/2023 |
22.50
-0.10
|
4,609,300 | 22.60 | 22.90 | 22.20 | 300 | 90,900 | 0 |
#67 | 19/12/2023 |
22.60
0.30
|
10,170,300 | 22.30 | 22.60 | 20.10 | 1,500 | 0 | 0 |
#68 | 18/12/2023 |
22.30
-0.50
|
6,777,600 | 22.80 | 23.20 | 20.80 | 4,600 | 553,500 | 0 |
#69 | 15/12/2023 |
22.80
0.20
|
15,051,600 | 22.60 | 23.10 | 22 | 5,735,000 | 2,040,974 | 0 |
#70 | 14/12/2023 |
22.60
-0.40
|
14,360,700 | 23 | 23.50 | 22.50 | 3,400 | 0 | 0 |
#71 | 13/12/2023 |
23
-0.80
|
16,115,500 | 23.80 | 24.20 | 21.60 | 12,100 | 20,871 | 0 |
#72 | 12/12/2023 |
23.80
-0.10
|
12,327,700 | 23.90 | 24.30 | 21.60 | 1,104,237 | 25,000 | 0 |
#73 | 11/12/2023 |
23.90
0.50
|
15,380,700 | 23.40 | 24 | 23.10 | 1,618,837 | 45,130 | 0 |
#74 | 08/12/2023 |
23.40
0
|
16,063,500 | 23.40 | 24.80 | 23.10 | 2,600 | 77,960 | 0 |
#75 | 07/12/2023 |
23.40
-0.20
|
28,336,600 | 23.60 | 24.40 | 21.30 | 51,700 | 146,400 | 0 |
#76 | 06/12/2023 |
23.60
0.80
|
20,756,900 | 22.80 | 23.80 | 22.70 | 12,000 | 601,848 | 0 |
#77 | 05/12/2023 |
22.80
-0.10
|
15,522,600 | 22.90 | 23.30 | 22.70 | 248,700 | 139,000 | 0 |
#78 | 04/12/2023 |
22.90
1.30
|
21,308,100 | 21.60 | 23.30 | 21.30 | 8,100 | 24,630 | 0 |
#79 | 01/12/2023 |
21.60
0
|
9,641,800 | 21.60 | 22 | 21.30 | 4,948 | 2,000 | 0 |
#80 | 30/11/2023 |
21.60
-0.30
|
12,955,500 | 21.90 | 22.50 | 21.60 | 29,000 | 5,100 | 0 |
#81 | 29/11/2023 |
21.90
0.30
|
10,150,000 | 21.60 | 22.10 | 21.60 | 65,700 | 105,200 | 0 |
#82 | 28/11/2023 |
21.60
0
|
17,222,800 | 21.60 | 21.80 | 20.50 | 43,500 | 214,200 | 0 |
#83 | 27/11/2023 |
21.60
-0.80
|
11,510,500 | 22.40 | 22.60 | 21.60 | 31,600 | 60,300 | 0 |
#84 | 24/11/2023 |
22.40
0.40
|
23,583,600 | 22 | 22.50 | 19.80 | 12,500 | 102,500 | 0 |
#85 | 23/11/2023 |
22
-1.40
|
32,970,400 | 23.40 | 24.30 | 22 | 292,800 | 94,640 | 0 |
#86 | 22/11/2023 |
23.40
0.30
|
20,174,500 | 23.10 | 23.70 | 22.60 | 5,000 | 13,372 | 0 |
#87 | 21/11/2023 |
23.10
0.20
|
16,405,400 | 22.90 | 23.50 | 20.70 | 0 | 459,190 | 0 |
#88 | 20/11/2023 |
22.90
0.10
|
17,780,200 | 22.80 | 23.20 | 21.80 | 10,700 | 32,870 | 0 |
#89 | 17/11/2023 |
22.80
-0.70
|
26,087,200 | 23.50 | 24.10 | 22.60 | 50,700 | 3,900 | 0 |
#90 | 16/11/2023 |
23.50
0.90
|
46,768,500 | 22.60 | 23.70 | 21.40 | 632,500 | 2,954,300 | 0 |
#91 | 15/11/2023 |
22.60
-0.10
|
16,990,800 | 22.70 | 23.90 | 22.50 | 10,600 | 64,500 | 0 |
#92 | 14/11/2023 |
22.70
-0.40
|
14,288,300 | 23.10 | 23.80 | 22.50 | 16,000 | 173,500 | 0 |
#93 | 13/11/2023 |
23.10
-0.40
|
14,119,700 | 23.50 | 24.10 | 22.60 | 21,800 | 75,800 | 0 |
#94 | 10/11/2023 |
23.50
-0.60
|
23,593,300 | 24.10 | 25 | 23.30 | 4,800 | 172,600 | 0 |
#95 | 09/11/2023 |
24.10
0.20
|
14,721,000 | 23.90 | 25.50 | 24 | 133,100 | 7,500 | 0 |
#96 | 08/11/2023 |
23.90
2.10
|
20,792,700 | 21.80 | 23.90 | 21.60 | 135,400 | 339,170 | 0 |
#97 | 07/11/2023 |
21.80
-0.40
|
11,212,400 | 22.20 | 22.50 | 21.60 | 107,100 | 0 | 0 |
#98 | 06/11/2023 |
22.20
0.30
|
10,065,000 | 21.90 | 22.50 | 21.40 | 7,814 | 1,350 | 0 |
#99 | 03/11/2023 |
21.90
-0.20
|
12,485,600 | 22.10 | 22.50 | 21.50 | 85,500 | 111,100 | 0 |
#100 | 02/11/2023 |
22.10
1.90
|
18,147,800 | 20.20 | 22.20 | 20.10 | 22,000 | 193,600 | 0 |