Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-22) |
0.90 | 3.25% | 119,700 | 50,300 | 1.4 |
27.50
29.40
28.60
|
2 tháng
(2024-03-22) |
-0.40 | -1.38% | 147,200 | 53,400 | 1.5 |
26
30.50
28.60
|
3 tháng
(2024-02-20) |
-0.90 | -3.05% | 184,800 | 61,100 | 1.8 |
26
30.50
28.60
|
6 tháng
(2023-11-23) |
1 | 3.64% | 531,800 | 164,000 | 4.8 |
26
30.50
28.60
|
12 tháng
(2023-05-26) |
1.94 | 7.27% | 853,833 | 302,300 | 8.8 |
26
30.50
28.60
|
24 tháng
(2022-05-31) |
2.07 | 7.79% | 1,706,561 | 497,200 | 14.5 |
23.18
30.50
28.60
|
36 tháng
(2021-06-07) |
8.60 | 42.98% | 2,387,020 | 499,600 | 14.6 |
19.98
30.50
28.60
|
60 tháng
(2019-06-17) |
13.99 | 95.76% | 3,117,442 | 452,240 | 13.8 |
10.77
30.50
28.60
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 17/05/2024 |
28.60
-0.10
|
21,500 | 28.80 | 28.80 | 28.50 | 17,000 | 0 | 0.5 |
#2 | 16/05/2024 |
28.70
0.20
|
2,800 | 28.60 | 28.70 | 28.60 | 400 | 0 | 0.0 |
#3 | 15/05/2024 |
28.50
0
|
31,600 | 28.60 | 28.60 | 28.50 | 10,000 | 0 | 0.3 |
#4 | 14/05/2024 |
28.50
-0.40
|
12,200 | 28.70 | 29 | 28.50 | 2,000 | 0 | 0.1 |
#5 | 13/05/2024 |
28.90
0
|
1,100 | 28.30 | 28.90 | 28.30 | 0 | 0 | 0 |
#6 | 10/05/2024 |
28.90
0
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 |
#7 | 09/05/2024 |
28.90
0
|
1,500 | 28.90 | 28.90 | 28.90 | 1,000 | 0 | 0.0 |
#8 | 08/05/2024 |
28.90
0
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 |
#9 | 07/05/2024 |
28.90
0.20
|
1,300 | 28.90 | 28.90 | 28.90 | 0 | 1,000 | -0.0 |
#10 | 06/05/2024 |
28.70
0.20
|
24,700 | 28.60 | 28.70 | 28.60 | 12,000 | 0 | 0.3 |
#11 | 03/05/2024 |
28.50
1
|
900 | 28.70 | 28.70 | 28.50 | 0 | 0 | 0 |
#12 | 02/05/2024 |
27.50
-1
|
7,900 | 28.50 | 28.50 | 27.50 | 6,000 | 0 | 0.2 |
#13 | 26/04/2024 |
28.50
-0.90
|
4,500 | 29 | 29 | 28 | 0 | 0 | 0 |
#14 | 25/04/2024 |
29.40
1.30
|
8,300 | 28.40 | 29.40 | 28.40 | 2,800 | 0 | 0.1 |
#15 | 24/04/2024 |
28.10
0
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
#16 | 23/04/2024 |
28.10
0.40
|
1,400 | 28.10 | 28.10 | 28.10 | 100 | 0 | 0.0 |
#17 | 22/04/2024 |
27.70
0.20
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
#18 | 19/04/2024 |
27.50
-1.50
|
800 | 29 | 29 | 27.50 | 0 | 0 | 0 |
#19 | 17/04/2024 |
29
0
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
#20 | 16/04/2024 |
29
0.20
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
#21 | 15/04/2024 |
28.80
-0.20
|
3,000 | 29 | 29.20 | 28.80 | 2,000 | 0 | 0.1 |
#22 | 12/04/2024 |
29
-0.30
|
300 | 28.80 | 29 | 28.80 | 0 | 0 | 0 |
#23 | 11/04/2024 |
29.30
0.30
|
200 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 |
#24 | 10/04/2024 |
29
0.90
|
4,800 | 29 | 29.40 | 28.90 | 0 | 0 | 0 |
#25 | 09/04/2024 |
28.10
-1.30
|
1,800 | 29.40 | 29.40 | 28 | 0 | 0 | 0 |
#26 | 08/04/2024 |
29.40
0.50
|
2,100 | 26.20 | 29.40 | 25.20 | 0 | 0 | 0 |
#27 | 05/04/2024 |
28.90
-0.30
|
6,100 | 28.80 | 28.90 | 28.80 | 0 | 0 | 0 |
#28 | 03/04/2024 |
29.20
0
|
400 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 |
#29 | 01/04/2024 |
29.20
1.70
|
300 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 |
#30 | 29/03/2024 |
27.50
-2
|
100 | 27.50 | 27.50 | 27.50 | 0 | 100 | -0.0 |
#31 | 28/03/2024 |
29.50
3.50
|
200 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
#32 | 27/03/2024 |
26
-4.50
|
100 | 26 | 26 | 26 | 0 | 100 | -0.0 |
#33 | 26/03/2024 |
30.50
1.70
|
100 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
#34 | 25/03/2024 |
28.80
-0.20
|
4,000 | 29 | 29 | 28.80 | 0 | 0 | 0 |
#35 | 22/03/2024 |
29
0.20
|
3,200 | 28.80 | 29.30 | 29 | 1,300 | 0 | 0.0 |
#36 | 20/03/2024 |
28.80
-0.40
|
300 | 29.20 | 29.20 | 28.80 | 0 | 0 | 0 |
#37 | 19/03/2024 |
29.20
0.20
|
1,500 | 29 | 29.20 | 29 | 0 | 200 | -0.0 |
#38 | 18/03/2024 |
29
-0.40
|
1,600 | 29.40 | 29.40 | 29 | 0 | 0 | 0 |
#39 | 15/03/2024 |
29.40
0
|
1,200 | 29.40 | 29.40 | 29 | 0 | 0 | 0 |
#40 | 14/03/2024 |
29.40
0
|
1,500 | 29.40 | 29.40 | 29.40 | 100 | 0 | 0.0 |
#41 | 13/03/2024 |
29.40
-0.10
|
2,900 | 29.50 | 29.50 | 29.40 | 900 | 0 | 0.0 |
#42 | 12/03/2024 |
29.50
0
|
5,600 | 29.50 | 29.50 | 29.50 | 2,600 | 0 | 0.1 |
#43 | 11/03/2024 |
29.50
0
|
100 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
#44 | 08/03/2024 |
29.50
0
|
1,700 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
#45 | 07/03/2024 |
29.50
0
|
100 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
#46 | 06/03/2024 |
29.50
0.20
|
1,500 | 29.30 | 29.50 | 29.30 | 0 | 0 | 0 |
#47 | 05/03/2024 |
29.30
0.10
|
600 | 29.20 | 29.30 | 29.30 | 0 | 0 | 0 |
#48 | 04/03/2024 |
29.20
-0.30
|
2,600 | 29.50 | 29.50 | 29.20 | 800 | 0 | 0.0 |
#49 | 01/03/2024 |
29.50
0.30
|
600 | 29.20 | 29.50 | 29.50 | 0 | 0 | 0 |
#50 | 29/02/2024 |
29.20
0
|
1,000 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 |
#51 | 28/02/2024 |
29.20
-0.30
|
800 | 29.50 | 29.50 | 28 | 0 | 0 | 0 |
#52 | 27/02/2024 |
29.50
0.50
|
1,000 | 29 | 29.50 | 29.50 | 0 | 0 | 0 |
#53 | 26/02/2024 |
29
-0.40
|
1,000 | 29.40 | 29.50 | 29 | 0 | 0 | 0 |
#54 | 23/02/2024 |
29.40
-0.20
|
6,000 | 29.60 | 29.60 | 29.40 | 3,000 | 0 | 0.1 |
#55 | 22/02/2024 |
29.60
0.10
|
1,600 | 29.50 | 29.60 | 29.50 | 500 | 0 | 0.0 |
#56 | 21/02/2024 |
29.50
0
|
3,100 | 29.50 | 29.80 | 29.50 | 0 | 0 | 0 |
#57 | 20/02/2024 |
29.50
0
|
1,300 | 29.50 | 29.50 | 28 | 0 | 0 | 0 |
#58 | 19/02/2024 |
29.50
0.50
|
1,000 | 29 | 30 | 29.50 | 0 | 0 | 0 |
#59 | 16/02/2024 |
29
-0.50
|
3,000 | 29.50 | 29.50 | 29 | 1,000 | 0 | 0.0 |
#60 | 07/02/2024 |
29.50
0.10
|
100 | 29.40 | 29.50 | 29.50 | 0 | 0 | 0 |
#61 | 06/02/2024 |
29.40
0.30
|
14,900 | 29.10 | 29.50 | 29.10 | 7,200 | 0 | 0.2 |
#62 | 05/02/2024 |
29.10
0.20
|
5,800 | 28.90 | 29.20 | 28.80 | 3,000 | 0 | 0.1 |
#63 | 02/02/2024 |
28.90
0
|
500 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 |
#64 | 31/01/2024 |
28.90
0.10
|
500 | 28.80 | 29 | 28.90 | 0 | 0 | 0 |
#65 | 30/01/2024 |
28.80
-0.40
|
19,200 | 29.20 | 29.20 | 28.60 | 6,000 | 0 | 0.2 |
#66 | 29/01/2024 |
29.20
0.50
|
400 | 28.70 | 29.30 | 29.20 | 0 | 0 | 0 |
#67 | 26/01/2024 |
28.70
0.20
|
1,000 | 28.50 | 28.70 | 28.70 | 0 | 0 | 0 |
#68 | 24/01/2024 |
28.50
-0.30
|
16,700 | 28.80 | 28.80 | 28.50 | 7,500 | 0 | 0.2 |
#69 | 23/01/2024 |
28.80
-0.20
|
1,200 | 29 | 29 | 28.80 | 0 | 0 | 0 |
#70 | 22/01/2024 |
29
0.30
|
4,800 | 28.70 | 29 | 29 | 3,000 | 1,100 | 0.1 |
#71 | 19/01/2024 |
28.70
-0.60
|
2,100 | 29.30 | 29.30 | 28.70 | 0 | 0 | 0 |
#72 | 18/01/2024 |
29.30
0.30
|
1,100 | 29 | 29.30 | 29 | 0 | 0 | 0 |
#73 | 17/01/2024 |
29
0.30
|
1,200 | 28.70 | 29 | 29 | 0 | 0 | 0 |
#74 | 16/01/2024 |
28.70
0
|
2,600 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 |
#75 | 15/01/2024 |
28.70
0.10
|
5,100 | 28.60 | 28.70 | 28.60 | 0 | 0 | 0 |
#76 | 12/01/2024 |
28.60
0
|
2,200 | 28.60 | 29.20 | 28.60 | 0 | 0 | 0 |
#77 | 11/01/2024 |
28.60
0
|
10,100 | 28.60 | 28.80 | 28.60 | 4,500 | 0 | 0.1 |
#78 | 10/01/2024 |
28.60
0.10
|
29,800 | 28.50 | 28.60 | 28.50 | 0 | 0 | 0 |
#79 | 09/01/2024 |
28.50
-0.10
|
100 | 28.60 | 28.60 | 28.50 | 0 | 0 | 0 |
#80 | 08/01/2024 |
28.60
0.20
|
200 | 28.40 | 28.90 | 28.60 | 0 | 0 | 0 |
#81 | 05/01/2024 |
28.40
-0.50
|
100 | 28.90 | 28.90 | 28.40 | 0 | 0 | 0 |
#82 | 04/01/2024 |
28.90
0.50
|
400 | 28.40 | 29 | 28.80 | 0 | 0 | 0 |
#83 | 03/01/2024 |
28.40
0.10
|
4,600 | 28.30 | 28.50 | 28.30 | 1,500 | 0 | 0.0 |
#84 | 02/01/2024 |
28.30
0.10
|
10,600 | 28.20 | 28.40 | 28.20 | 3,000 | 0 | 0.1 |
#85 | 29/12/2023 |
28.20
0
|
8,000 | 28.20 | 28.20 | 28.20 | 3,000 | 0 | 0.1 |
#86 | 28/12/2023 |
28.20
-0.10
|
1,000 | 28.30 | 28.30 | 28.20 | 0 | 0 | 0 |
#87 | 27/12/2023 |
28.30
0
|
10,200 | 28.30 | 28.30 | 28.20 | 1,100 | 0 | 0.0 |
#88 | 26/12/2023 |
28.30
-0.20
|
10,100 | 28.50 | 28.50 | 28.30 | 7,000 | 0 | 0.2 |
#89 | 25/12/2023 |
28.50
0.40
|
33,000 | 28.10 | 28.70 | 28.10 | 13,500 | 0 | 0.4 |
#90 | 22/12/2023 |
28.10
-0.10
|
13,700 | 28.20 | 28.20 | 28 | 3,100 | 0 | 0.1 |
#91 | 21/12/2023 |
28.20
0.20
|
7,800 | 28 | 28.70 | 28 | 2,000 | 0 | 0.1 |
#92 | 20/12/2023 |
28
0
|
7,400 | 28 | 28.20 | 28 | 1,000 | 0 | 0.0 |
#93 | 19/12/2023 |
28
0
|
1,200 | 28 | 28.10 | 28 | 0 | 0 | 0 |
#94 | 18/12/2023 |
28
-1
|
21,500 | 29 | 30 | 27.50 | 0 | 0 | 0 |
#95 | 15/12/2023 |
29.00
0.09
|
3,900 | 28.91 | 29.00 | 29.00 | 2,000 | 0 | 0.1 |
#96 | 14/12/2023 |
28.91
0.28
|
26,600 | 28.63 | 29.28 | 28.91 | 16,000 | 0 | 0.5 |
#97 | 13/12/2023 |
28.63
0.09
|
19,400 | 28.53 | 29.47 | 28.35 | 8,600 | 0 | 0.3 |
#98 | 12/12/2023 |
28.53
0
|
18,000 | 28.53 | 28.81 | 28.44 | 2,000 | 0 | 0.1 |
#99 | 11/12/2023 |
28.53
-0.37
|
600 | 28.91 | 28.91 | 28.35 | 0 | 0 | 0 |
#100 | 08/12/2023 |
28.91
0.28
|
12,200 | 28.63 | 29.00 | 28.63 | 8,000 | 0 | 0.2 |