| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-01) |
-3.30 | -12.69% | 281,900 | -3,200 | 0 |
22.70
26.10
22.70
|
|
2 tháng
(2024-03-01) |
-4 | -14.98% | 385,800 | -3,100 | 0 |
22.70
26.90
22.70
|
|
3 tháng
(2024-01-31) |
-3.80 | -14.34% | 469,100 | 4,500 | 0 |
22.70
26.90
22.70
|
|
6 tháng
(2023-11-02) |
-0.65 | -2.77% | 657,300 | -400 | 0 |
22.70
26.90
22.70
|
|
12 tháng
(2023-05-08) |
-3.48 | -13.31% | 1,391,722 | 40,900 | 0.8 |
22.70
27.19
22.70
|
|
24 tháng
(2022-05-11) |
-5.90 | -20.63% | 2,646,619 | 88,660 | 2.5 |
22.70
31.93
22.70
|
|
36 tháng
(2021-05-17) |
6.48 | 39.92% | 6,776,964 | 276,500 | 7.4 |
15.51
31.93
22.70
|
|
60 tháng
(2019-05-27) |
14.65 | 182.16% | 8,461,206 | 337,100 | 8.7 |
6.16
31.93
22.70
|
| 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 |
22.70
0.60
|
20,700 | 23.10 | 23.20 | 22.20 | 0 | 0 | 0 |
| #2 | 25/04/2024 |
23.70
0
|
13,700 | 23.90 | 23.90 | 23.30 | 500 | 2,600 | 0 |
| #3 | 24/04/2024 |
23.70
-0.30
|
48,200 | 24 | 24.50 | 23.50 | 0 | 900 | 0 |
| #4 | 23/04/2024 |
24
0
|
19,500 | 24 | 24.30 | 23.40 | 0 | 0 | 0 |
| #5 | 22/04/2024 |
24
0
|
6,300 | 24 | 24 | 23.90 | 0 | 0 | 0 |
| #6 | 19/04/2024 |
24
-0.40
|
41,800 | 24.60 | 24.60 | 23.50 | 0 | 0 | 0 |
| #7 | 17/04/2024 |
24.40
-0.80
|
34,600 | 25.30 | 25.30 | 24 | 0 | 0 | 0 |
| #8 | 16/04/2024 |
25.20
-0.40
|
3,300 | 25.30 | 25.40 | 25.20 | 0 | 0 | 0 |
| #9 | 15/04/2024 |
25.60
-0.30
|
10,700 | 25.90 | 25.90 | 25.50 | 0 | 0 | 0 |
| #10 | 12/04/2024 |
25.90
0.50
|
16,800 | 25.40 | 27.50 | 25.40 | 0 | 0 | 0 |
| #11 | 11/04/2024 |
25.40
-0.30
|
7,300 | 25.40 | 25.50 | 25.40 | 0 | 0 | 0 |
| #12 | 10/04/2024 |
25.70
0.20
|
2,700 | 25.50 | 25.80 | 25.30 | 0 | 0 | 0 |
| #13 | 09/04/2024 |
25.50
-0.10
|
14,000 | 25.50 | 25.50 | 25.20 | 0 | 0 | 0 |
| #14 | 08/04/2024 |
25.60
-0.30
|
23,100 | 25.50 | 25.60 | 25 | 0 | 0 | 0 |
| #15 | 05/04/2024 |
25.90
0.10
|
9,400 | 26 | 26 | 25.80 | 0 | 0 | 0 |
| #16 | 04/04/2024 |
25.80
-0.30
|
5,900 | 26.10 | 26.10 | 25.80 | 0 | 0 | 0 |
| #17 | 03/04/2024 |
26.10
0
|
1,500 | 26.10 | 26.20 | 26 | 0 | 200 | 0 |
| #18 | 02/04/2024 |
26.10
0.10
|
1,900 | 26 | 26.30 | 26 | 0 | 0 | 0 |
| #19 | 01/04/2024 |
26
-0.30
|
500 | 25.80 | 26 | 25.80 | 0 | 0 | 0 |
| #20 | 29/03/2024 |
26.30
0.10
|
5,400 | 26.10 | 26.30 | 25.80 | 200 | 0 | 0 |
| #21 | 28/03/2024 |
26.20
-0.10
|
100 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| #22 | 27/03/2024 |
26.30
0.30
|
100 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| #23 | 26/03/2024 |
26
0
|
8,300 | 26 | 26 | 25.70 | 0 | 0 | 0 |
| #24 | 25/03/2024 |
26
0
|
8,400 | 26 | 26 | 25.70 | 0 | 0 | 0 |
| #25 | 22/03/2024 |
26
0.10
|
5,400 | 25.90 | 26 | 25.80 | 0 | 600 | 0 |
| #26 | 21/03/2024 |
25.90
0
|
7,000 | 25.90 | 26 | 25.90 | 0 | 0 | 0 |
| #27 | 20/03/2024 |
25.90
-0.30
|
9,300 | 26.20 | 26.20 | 25.90 | 0 | 0 | 0 |
| #28 | 19/03/2024 |
26.20
0.20
|
5,600 | 26 | 26.30 | 25.90 | 0 | 0 | 0 |
| #29 | 18/03/2024 |
26
-0.60
|
15,500 | 26.60 | 26.60 | 26 | 0 | 0 | 0 |
| #30 | 15/03/2024 |
26.60
-0.10
|
6,100 | 26.70 | 26.70 | 26.40 | 0 | 0 | 0 |
| #31 | 14/03/2024 |
26.70
0.20
|
13,800 | 26.50 | 26.70 | 26.20 | 0 | 0 | 0 |
| #32 | 13/03/2024 |
26.50
-0.10
|
3,500 | 26.60 | 26.60 | 26.40 | 0 | 0 | 0 |
| #33 | 12/03/2024 |
26.60
-0.10
|
3,400 | 26.70 | 26.70 | 26.60 | 0 | 0 | 0 |
| #34 | 11/03/2024 |
26.70
-0.10
|
1,200 | 26.80 | 26.80 | 26.40 | 0 | 0 | 0 |
| #35 | 08/03/2024 |
26.80
0
|
3,900 | 26.80 | 26.80 | 26.70 | 500 | 0 | 0 |
| #36 | 07/03/2024 |
26.80
-0.10
|
900 | 26.90 | 26.90 | 26.30 | 60,000 | 60,000 | 0 |
| #37 | 06/03/2024 |
26.90
0
|
2,800 | 26.90 | 26.90 | 26.80 | 0 | 0 | 0 |
| #38 | 05/03/2024 |
26.90
0
|
0 | 26.90 | 26.90 | 0 | 0 | 0 | 0 |
| #39 | 04/03/2024 |
26.90
0.20
|
1,000 | 26.70 | 26.90 | 26.70 | 100,000 | 100,000 | 0 |
| #40 | 01/03/2024 |
26.70
0.10
|
2,200 | 26.60 | 26.70 | 26.60 | 0 | 0 | 0 |
| #41 | 29/02/2024 |
26.60
0
|
2,700 | 26.60 | 26.60 | 26.50 | 0 | 0 | 0 |
| #42 | 28/02/2024 |
26.60
-0.10
|
4,300 | 26.70 | 26.80 | 26.60 | 0 | 0 | 0 |
| #43 | 27/02/2024 |
26.70
0
|
4,900 | 26.70 | 26.70 | 26.60 | 0 | 0 | 0 |
| #44 | 26/02/2024 |
26.70
0
|
4,300 | 26.70 | 26.70 | 26.70 | 0 | 200 | 0 |
| #45 | 23/02/2024 |
26.70
-0.10
|
11,100 | 26.80 | 26.80 | 26.50 | 0 | 0 | 0 |
| #46 | 22/02/2024 |
26.80
0
|
2,800 | 26.80 | 27 | 26.60 | 200 | 0 | 0 |
| #47 | 21/02/2024 |
26.80
0
|
2,700 | 26.80 | 26.80 | 26.40 | 0 | 0 | 0 |
| #48 | 20/02/2024 |
26.80
0.40
|
10,700 | 26.40 | 26.80 | 26.30 | 0 | 0 | 0 |
| #49 | 19/02/2024 |
26.40
0
|
6,500 | 26.40 | 26.40 | 26.20 | 100 | 0 | 0 |
| #50 | 16/02/2024 |
26.40
-0.10
|
100 | 26.50 | 26.50 | 26.40 | 0 | 0 | 0 |
| #51 | 15/02/2024 |
26.50
0.30
|
23,200 | 26.20 | 27 | 26 | 7,500 | 0 | 0 |
| #52 | 07/02/2024 |
26.20
0
|
2,800 | 26.20 | 26.20 | 26.10 | 0 | 0 | 0 |
| #53 | 06/02/2024 |
26.20
-0.10
|
700 | 26.30 | 26.30 | 26.20 | 0 | 0 | 0 |
| #54 | 05/02/2024 |
26.30
0
|
500 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| #55 | 02/02/2024 |
26.30
-0.20
|
2,300 | 26.50 | 26.50 | 26.10 | 0 | 0 | 0 |
| #56 | 01/02/2024 |
26.50
0
|
0 | 26.50 | 26.50 | 0 | 0 | 0 | 0 |
| #57 | 31/01/2024 |
26.50
0
|
3,700 | 26.50 | 26.50 | 26 | 0 | 0 | 0 |
| #58 | 30/01/2024 |
26.50
0.20
|
400 | 26.30 | 26.70 | 26.50 | 0 | 0 | 0 |
| #59 | 29/01/2024 |
26.30
0.10
|
8,700 | 26.20 | 26.90 | 26 | 1,000 | 100 | 0 |
| #60 | 26/01/2024 |
26.20
0
|
1,400 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| #61 | 25/01/2024 |
26.20
0.10
|
4,100 | 26.10 | 26.50 | 26.20 | 1,800 | 0 | 0 |
| #62 | 24/01/2024 |
26.10
-0.10
|
5,700 | 26.20 | 26.40 | 26.10 | 0 | 0 | 0 |
| #63 | 23/01/2024 |
26.20
0
|
1,100 | 26.20 | 26.30 | 26.20 | 0 | 0 | 0 |
| #64 | 22/01/2024 |
26.20
0
|
2,900 | 26.20 | 26.30 | 26.20 | 0 | 0 | 0 |
| #65 | 19/01/2024 |
26.20
0.20
|
5,100 | 26 | 26.20 | 25.80 | 800 | 0 | 0 |
| #66 | 18/01/2024 |
26
-0.30
|
1,000 | 26.30 | 26.30 | 26 | 0 | 0 | 0 |
| #67 | 17/01/2024 |
26.30
0.30
|
500 | 26 | 26.30 | 26 | 0 | 0 | 0 |
| #68 | 16/01/2024 |
26
0
|
9,900 | 26 | 26 | 25 | 2,300 | 0 | 0 |
| #69 | 15/01/2024 |
26
0
|
0 | 26 | 26 | 0 | 0 | 0 | 0 |
| #70 | 12/01/2024 |
26
0.10
|
800 | 25.90 | 26 | 26 | 800 | 0 | 0 |
| #71 | 11/01/2024 |
25.90
0
|
2,600 | 25.90 | 26.40 | 25.90 | 200 | 0 | 0 |
| #72 | 10/01/2024 |
25.90
0
|
0 | 25.90 | 25.90 | 0 | 0 | 0 | 0 |
| #73 | 09/01/2024 |
25.90
0
|
0 | 25.90 | 25.90 | 0 | 0 | 0 | 0 |
| #74 | 08/01/2024 |
25.90
0.80
|
4,100 | 25.10 | 25.90 | 25.20 | 0 | 0 | 0 |
| #75 | 05/01/2024 |
25.10
0
|
7,100 | 25.10 | 25.40 | 25.10 | 500 | 0 | 0 |
| #76 | 04/01/2024 |
25.10
-0.60
|
1,300 | 25.70 | 25.70 | 25.10 | 0 | 0 | 0 |
| #77 | 03/01/2024 |
25.70
-0.10
|
1,800 | 25.80 | 25.80 | 25.30 | 800 | 1,200 | 0 |
| #78 | 02/01/2024 |
25.80
0.50
|
3,000 | 25.30 | 26.60 | 25.50 | 0 | 0 | 0 |
| #79 | 29/12/2023 |
25.30
0.10
|
300 | 25.20 | 25.30 | 25.20 | 0 | 0 | 0 |
| #80 | 28/12/2023 |
25.20
-0.10
|
10,400 | 25.30 | 25.30 | 25.10 | 500 | 8,200 | 0 |
| #81 | 27/12/2023 |
25.30
0
|
0 | 25.30 | 25.30 | 0 | 0 | 0 | 0 |
| #82 | 26/12/2023 |
25.30
0
|
2,400 | 25.30 | 25.40 | 25.30 | 0 | 600 | 0 |
| #83 | 25/12/2023 |
25.30
0.40
|
10,400 | 24.90 | 25.50 | 24.90 | 0 | 7,600 | 0 |
| #84 | 22/12/2023 |
24.90
-0.50
|
700 | 25.40 | 25.40 | 24.90 | 400 | 0 | 0 |
| #85 | 21/12/2023 |
25.40
0.40
|
300 | 25 | 25.60 | 25.20 | 0 | 0 | 0 |
| #86 | 20/12/2023 |
25
0.30
|
4,300 | 24.70 | 25 | 24.70 | 0 | 0 | 0 |
| #87 | 19/12/2023 |
24.70
0.10
|
2,900 | 24.60 | 24.70 | 24 | 0 | 0 | 0 |
| #88 | 18/12/2023 |
24.60
-0.20
|
8,300 | 24.80 | 24.80 | 23.90 | 0 | 1,100 | 0 |
| #89 | 15/12/2023 |
24.80
0.30
|
2,900 | 24.50 | 24.80 | 24 | 0 | 0 | 0 |
| #90 | 14/12/2023 |
24.50
0.19
|
1,300 | 24.31 | 24.50 | 24.12 | 0 | 100 | 0 |
| #91 | 13/12/2023 |
24.31
-0.19
|
1,300 | 24.50 | 24.50 | 24.31 | 0 | 0 | 0 |
| #92 | 12/12/2023 |
24.50
0.10
|
7,100 | 24.40 | 24.50 | 24.21 | 0 | 200 | 0 |
| #93 | 11/12/2023 |
24.40
0
|
4,500 | 24.40 | 24.50 | 24.12 | 0 | 0 | 0 |
| #94 | 08/12/2023 |
24.40
0.29
|
2,200 | 24.12 | 24.40 | 23.83 | 1,100 | 0 | 0 |
| #95 | 07/12/2023 |
24.12
0
|
1,600 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 |
| #96 | 06/12/2023 |
24.12
0.29
|
2,300 | 23.83 | 24.12 | 23.92 | 0 | 0 | 0 |
| #97 | 05/12/2023 |
23.83
0.19
|
1,700 | 23.64 | 23.92 | 23.73 | 0 | 0 | 0 |
| #98 | 04/12/2023 |
23.64
0.10
|
1,200 | 23.54 | 23.64 | 23.54 | 0 | 200 | 0 |
| #99 | 01/12/2023 |
23.54
0
|
3,600 | 23.54 | 23.54 | 23.25 | 0 | 0 | 0 |
| #100 | 30/11/2023 |
23.54
0.29
|
1,400 | 23.25 | 23.54 | 22.96 | 0 | 0 | 0 |