| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-03-20) |
-2.75 | -8.01% | 231,788,200 | -5,236,163 | 0 |
31.60
35.90
31.60
|
|
2 tháng
(2024-02-19) |
-3.80 | -10.73% | 461,406,100 | -9,018,970 | 0 |
31.60
36.45
31.60
|
|
3 tháng
(2024-01-22) |
-1.05 | -3.22% | 584,480,100 | 5,240,510 | 0 |
31.60
36.45
31.60
|
|
6 tháng
(2023-10-23) |
5.38 | 20.51% | 880,951,500 | 7,325,321 | -409.1 |
24.52
36.45
31.60
|
|
12 tháng
(2023-04-25) |
6.09 | 23.90% | 1,560,697,800 | -39,617,179 | -1,655.7 |
24.52
36.45
31.60
|
|
24 tháng
(2022-05-04) |
7.44 | 30.78% | 2,593,113,300 | 79,681,556 | 1,400.0 |
17.72
36.45
31.60
|
|
36 tháng
(2021-05-05) |
2.26 | 7.70% | 5,631,530,100 | 83,976,262 | 858.4 |
17.72
36.82
31.60
|
|
60 tháng
(2019-05-16) |
17.52 | 124.45% | 8,775,153,540 | -65,925,108 | -4,743.6 |
11.48
36.82
31.60
|
| Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 19/04/2024 |
31.60
-1.10
|
13,040,500 | 32.10 | 32.75 | 31.25 | 1,892,010 | 1,608,170 | 0 |
| #2 | 17/04/2024 |
32.70
-1.35
|
19,095,700 | 34.25 | 34.25 | 32.65 | 1,237,310 | 2,313,276 | 0 |
| #3 | 16/04/2024 |
34.05
0.60
|
15,414,300 | 33.90 | 34.05 | 32.80 | 787,915 | 736,596 | 0 |
| #4 | 15/04/2024 |
33.45
-2.45
|
29,292,700 | 35.80 | 36.30 | 33.40 | 3,859,700 | 9,680,700 | 0 |
| #5 | 12/04/2024 |
35.90
2.20
|
23,775,200 | 33.80 | 36.05 | 33.65 | 2,516,715 | 1,961,800 | 0 |
| #6 | 11/04/2024 |
33.70
0.05
|
4,179,700 | 33.30 | 33.70 | 33.25 | 592,500 | 600,600 | 0 |
| #7 | 10/04/2024 |
33.65
-0.60
|
4,301,500 | 34.35 | 34.35 | 33.65 | 81,300 | 1,170,696 | 0 |
| #8 | 09/04/2024 |
34.25
0.75
|
5,238,500 | 33.90 | 34.25 | 33.55 | 539,400 | 171,996 | 0 |
| #9 | 08/04/2024 |
33.50
0.30
|
12,007,900 | 33.30 | 34.25 | 32.95 | 1,186,500 | 128,900 | 0 |
| #10 | 05/04/2024 |
33.20
-0.35
|
9,834,200 | 33.20 | 33.60 | 33.10 | 2,221,400 | 296,611 | 0 |
| #11 | 04/04/2024 |
33.55
-0.50
|
7,104,500 | 34.20 | 34.30 | 33.50 | 293,500 | 49,200 | 0 |
| #12 | 03/04/2024 |
34.05
-0.95
|
9,109,200 | 34.90 | 35 | 33.90 | 817,900 | 696,900 | 0 |
| #13 | 02/04/2024 |
35
0
|
6,979,000 | 34.50 | 35.20 | 34.10 | 1,309,500 | 380,950 | 0 |
| #14 | 01/04/2024 |
35
-0.55
|
7,918,200 | 35.40 | 35.40 | 34.75 | 788,200 | 2,001,851 | 0 |
| #15 | 29/03/2024 |
35.55
-0.20
|
4,490,100 | 35.75 | 35.75 | 35.15 | 1,001,200 | 232,199 | 0 |
| #16 | 28/03/2024 |
35.75
0.25
|
7,031,500 | 35.90 | 35.90 | 35.30 | 176,200 | 1,338,940 | 0 |
| #17 | 27/03/2024 |
35.50
0.30
|
5,066,600 | 35 | 35.50 | 34.80 | 151,241 | 324,500 | 0 |
| #18 | 26/03/2024 |
35.20
0.50
|
3,801,300 | 34.75 | 35.40 | 34.65 | 101,214 | 69,182 | 0 |
| #19 | 25/03/2024 |
34.70
-1
|
9,577,000 | 35.70 | 35.70 | 34.50 | 122,200 | 973,666 | 0 |
| #20 | 22/03/2024 |
35.70
0.80
|
15,958,000 | 34.90 | 36.40 | 35 | 1,110,500 | 594,270 | 0 |
| #21 | 21/03/2024 |
34.90
0.55
|
9,087,700 | 34.35 | 34.90 | 34.05 | 931,500 | 1,716,365 | 0 |
| #22 | 20/03/2024 |
34.35
1.05
|
9,484,900 | 33.30 | 34.50 | 33 | 455,800 | 362,500 | 0 |
| #23 | 19/03/2024 |
33.30
0
|
7,149,600 | 33.30 | 33.80 | 32.95 | 691,300 | 2,874,494 | 0 |
| #24 | 18/03/2024 |
33.30
-1.45
|
11,387,200 | 34.75 | 35 | 32.35 | 352,000 | 873,968 | 0 |
| #25 | 15/03/2024 |
34.75
0.30
|
9,586,500 | 34.45 | 35.40 | 33.95 | 721,000 | 150,100 | 0 |
| #26 | 14/03/2024 |
34.45
-0.70
|
7,010,100 | 35.15 | 35.20 | 34.20 | 162,716 | 732,098 | 0 |
| #27 | 13/03/2024 |
35.15
0.65
|
6,141,800 | 34.50 | 35.15 | 34.20 | 163,600 | 721,317 | 0 |
| #28 | 12/03/2024 |
34.50
0.35
|
6,760,600 | 34.15 | 34.60 | 33.95 | 1,014,700 | 406,195 | 0 |
| #29 | 11/03/2024 |
34.15
-0.35
|
7,842,600 | 34.50 | 34.75 | 33.90 | 799,200 | 212,908 | 0 |
| #30 | 08/03/2024 |
34.50
-1.30
|
20,828,300 | 35.80 | 35.85 | 34.50 | 648,100 | 2,138,430 | 0 |
| #31 | 07/03/2024 |
35.80
-0.30
|
8,882,900 | 36.10 | 36.10 | 35.45 | 564,673 | 642,788 | 0 |
| #32 | 06/03/2024 |
36.10
-0.35
|
11,114,900 | 36.45 | 36.95 | 35.65 | 2,623,926 | 673,964 | 0 |
| #33 | 05/03/2024 |
36.45
0.45
|
7,378,300 | 36 | 36.45 | 35.75 | 509,100 | 1,400,987 | 0 |
| #34 | 04/03/2024 |
36
0.40
|
17,569,600 | 35.60 | 36.90 | 35.15 | 2,480,863 | 1,022,821 | 0 |
| #35 | 01/03/2024 |
35.60
0.05
|
9,179,700 | 35.55 | 35.70 | 35 | 343,400 | 70,958 | 0 |
| #36 | 29/02/2024 |
35.55
-0.40
|
12,798,100 | 35.95 | 36.30 | 35.20 | 764,302 | 1,081,982 | 0 |
| #37 | 28/02/2024 |
35.95
-0.20
|
9,809,600 | 36.15 | 36.45 | 35.65 | 364,000 | 1,392,573 | 0 |
| #38 | 27/02/2024 |
36.15
0.50
|
9,066,000 | 35.65 | 36.30 | 35.45 | 976,300 | 1,424,135 | 0 |
| #39 | 26/02/2024 |
35.65
0.45
|
6,391,800 | 35.20 | 35.85 | 35.10 | 649,900 | 523,723 | 0 |
| #40 | 23/02/2024 |
35.20
-0.50
|
25,763,100 | 35.70 | 37.15 | 35 | 1,626,329 | 807,123 | 0 |
| #41 | 22/02/2024 |
35.70
0.15
|
7,056,000 | 35.55 | 35.75 | 35.25 | 714,300 | 1,275,010 | 0 |
| #42 | 21/02/2024 |
35.55
0.35
|
10,391,600 | 35.20 | 36.20 | 35.05 | 799,908 | 410,208 | 0 |
| #43 | 20/02/2024 |
35.20
-0.20
|
6,832,100 | 35.40 | 35.60 | 34.70 | 76,156 | 929,165 | 0 |
| #44 | 19/02/2024 |
35.40
0.15
|
10,677,500 | 35.25 | 35.50 | 34.50 | 645,580 | 1,709,213 | 0 |
| #45 | 16/02/2024 |
35.25
0.25
|
7,504,900 | 35 | 35.30 | 34.65 | 73,200 | 376,400 | 0 |
| #46 | 15/02/2024 |
35
-0.50
|
8,849,700 | 35.50 | 35.80 | 35 | 340,200 | 2,931,979 | 0 |
| #47 | 07/02/2024 |
35.50
1.10
|
13,534,000 | 34.40 | 36.30 | 34.40 | 3,708,300 | 815,534 | 0 |
| #48 | 06/02/2024 |
34.40
0.50
|
8,645,600 | 33.90 | 34.45 | 33.85 | 4,461,600 | 3,572,994 | 0 |
| #49 | 05/02/2024 |
33.90
2.20
|
21,679,700 | 31.70 | 33.90 | 31.75 | 6,187,200 | 296,998 | 0 |
| #50 | 02/02/2024 |
31.70
-0.35
|
4,536,600 | 32.05 | 32.15 | 31.55 | 523,100 | 203,169 | 0 |
| #51 | 01/02/2024 |
32.05
0.45
|
5,126,100 | 31.60 | 32.10 | 31.45 | 632,234 | 97,259 | 0 |
| #52 | 31/01/2024 |
31.60
-0.60
|
11,925,100 | 32.20 | 32.50 | 31.30 | 1,079,100 | 1,619,000 | 0 |
| #53 | 30/01/2024 |
32.20
-0.10
|
3,741,900 | 32.30 | 32.45 | 32.05 | 678,700 | 438,185 | 0 |
| #54 | 29/01/2024 |
32.30
0.20
|
5,875,800 | 32.10 | 32.75 | 32 | 1,263,000 | 294,105 | 0 |
| #55 | 26/01/2024 |
32.10
0.05
|
3,676,400 | 32.05 | 32.25 | 31.95 | 2,545,700 | 1,733,489 | 0 |
| #56 | 25/01/2024 |
32.05
0.05
|
5,164,700 | 32 | 32.10 | 31.60 | 2,091,046 | 822,889 | 0 |
| #57 | 24/01/2024 |
32
-0.20
|
4,997,700 | 32.20 | 32.40 | 31.90 | 1,217,900 | 484,753 | 0 |
| #58 | 23/01/2024 |
32.20
-0.45
|
9,136,000 | 32.65 | 32.80 | 31.90 | 2,321,637 | 1,228,732 | 0 |
| #59 | 22/01/2024 |
32.65
0.05
|
8,679,800 | 32.60 | 32.65 | 31.95 | 2,670,200 | 618,151 | 0 |
| #60 | 19/01/2024 |
32.60
1.10
|
14,108,300 | 31.50 | 32.60 | 31.45 | 1,135,632 | 1,192,425 | 0 |
| #61 | 18/01/2024 |
31.50
0.35
|
8,842,000 | 31.15 | 31.60 | 30.90 | 854,040 | 755,548 | 0 |
| #62 | 17/01/2024 |
31.15
-0.25
|
6,739,800 | 31.40 | 31.50 | 31 | 550,500 | 1,227,202 | 0 |
| #63 | 16/01/2024 |
31.40
0
|
7,442,400 | 31.40 | 31.40 | 30.80 | 621,102 | 195,527 | 0 |
| #64 | 15/01/2024 |
31.40
-0.10
|
6,951,700 | 31.50 | 31.70 | 31 | 2,267,278 | 248,400 | 0 |
| #65 | 12/01/2024 |
31.50
0.50
|
17,184,500 | 31 | 31.85 | 30.60 | 3,515,000 | 1,839,777 | 0 |
| #66 | 11/01/2024 |
31
0
|
9,746,100 | 31 | 31.50 | 30.40 | 0 | 0 | 0 |
| #67 | 10/01/2024 |
31
1
|
13,924,900 | 30 | 31.15 | 29.85 | 2,611,600 | 614,400 | 60.7 |
| #68 | 09/01/2024 |
30
0.45
|
14,351,600 | 29.55 | 30.15 | 29.30 | 1,036,300 | 2,273,130 | -37.1 |
| #69 | 08/01/2024 |
29.55
0.55
|
12,113,500 | 29 | 29.80 | 29.05 | 1,336,400 | 1,355,100 | -0.5 |
| #70 | 05/01/2024 |
29
0.40
|
8,765,200 | 28.60 | 29.15 | 28.70 | 1,842,513 | 1,886,600 | -1.3 |
| #71 | 04/01/2024 |
28.60
1
|
14,693,100 | 27.60 | 29.50 | 27.55 | 2,355,600 | 901,100 | 42.2 |
| #72 | 03/01/2024 |
27.60
0.40
|
3,123,600 | 27.20 | 27.60 | 27.05 | 105,659 | 289,645 | -5.0 |
| #73 | 02/01/2024 |
27.20
0.10
|
3,300,000 | 27.10 | 27.25 | 27.05 | 216,186 | 374,474 | -4.3 |
| #74 | 29/12/2023 |
27.10
0
|
4,655,000 | 27.10 | 27.35 | 27.10 | 985,056 | 520,502 | 12.7 |
| #75 | 28/12/2023 |
27.10
0.25
|
2,983,700 | 26.85 | 27.10 | 26.75 | 582,181 | 356,464 | 6.1 |
| #76 | 27/12/2023 |
26.85
0.05
|
3,008,900 | 26.80 | 26.90 | 26.75 | 1,190,000 | 600,600 | 15.8 |
| #77 | 26/12/2023 |
26.80
-0.10
|
3,247,900 | 26.90 | 26.95 | 26.80 | 1,461,458 | 546,300 | 24.6 |
| #78 | 25/12/2023 |
26.90
0.45
|
4,083,500 | 26.45 | 26.90 | 26.50 | 1,620,708 | 683,275 | 25.1 |
| #79 | 22/12/2023 |
26.45
-0.10
|
2,169,200 | 26.55 | 26.60 | 26.35 | 578,900 | 921,410 | -9.0 |
| #80 | 21/12/2023 |
26.55
0
|
2,581,300 | 26.55 | 26.60 | 26.25 | 1,267,800 | 1,056,445 | 5.6 |
| #81 | 20/12/2023 |
26.55
0.05
|
2,388,300 | 26.50 | 26.60 | 26.20 | 8,129,904 | 8,004,180 | 3.4 |
| #82 | 19/12/2023 |
26.50
0.45
|
2,308,300 | 26.05 | 26.50 | 25.95 | 154,900 | 633,300 | -12.4 |
| #83 | 18/12/2023 |
26.05
-0.65
|
3,836,500 | 26.70 | 26.70 | 26.05 | 7,457,800 | 9,263,770 | -47.4 |
| #84 | 15/12/2023 |
26.70
-0.05
|
3,969,300 | 26.75 | 26.85 | 26.35 | 77,200 | 1,813,220 | -46.1 |
| #85 | 14/12/2023 |
26.75
0
|
3,873,600 | 26.75 | 26.95 | 26.45 | 313,800 | 2,100,626 | -47.5 |
| #86 | 13/12/2023 |
26.75
-0.25
|
3,629,800 | 27 | 27.35 | 26.70 | 87,200 | 462,800 | -10.1 |
| #87 | 12/12/2023 |
27
0.15
|
3,346,200 | 26.85 | 27 | 26.70 | 864,500 | 559,900 | 8.2 |
| #88 | 11/12/2023 |
26.85
-0.05
|
2,203,100 | 26.90 | 27.05 | 26.70 | 43,300 | 98,190 | -1.5 |
| #89 | 08/12/2023 |
26.90
0
|
3,718,900 | 26.90 | 27.10 | 26.70 | 379,800 | 821,300 | -11.8 |
| #90 | 07/12/2023 |
26.90
0.25
|
5,656,600 | 26.65 | 27.10 | 26.55 | 0 | 0 | 0 |
| #91 | 06/12/2023 |
26.65
0.15
|
3,205,700 | 26.50 | 26.70 | 26.50 | 210,813 | 343,665 | -3.5 |
| #92 | 05/12/2023 |
26.50
-0.05
|
2,549,300 | 26.55 | 26.70 | 26.50 | 65,320 | 588,100 | -13.9 |
| #93 | 04/12/2023 |
26.55
0.25
|
7,638,100 | 26.30 | 26.60 | 26.25 | 733,600 | 743,400 | -0.2 |
| #94 | 01/12/2023 |
26.30
0
|
1,962,600 | 26.30 | 26.45 | 26 | 154,500 | 176,600 | -0.6 |
| #95 | 30/11/2023 |
26.30
-0.01
|
2,651,700 | 26.31 | 26.70 | 26.15 | 64,327 | 1,234,176 | -30.9 |
| #96 | 29/11/2023 |
26.31
0.09
|
2,549,800 | 26.22 | 26.45 | 26.13 | 551,700 | 370,100 | 5.3 |
| #97 | 28/11/2023 |
26.22
-0.09
|
2,068,800 | 26.31 | 26.31 | 25.82 | 492,300 | 508,700 | -0.5 |
| #98 | 27/11/2023 |
26.31
-0.18
|
1,431,700 | 26.49 | 26.53 | 26.04 | 74,800 | 180,406 | -3.1 |
| #99 | 24/11/2023 |
26.49
0.36
|
3,088,400 | 26.13 | 26.49 | 25.68 | 960,000 | 12,500 | 27.4 |
| #100 | 23/11/2023 |
26.13
-0.36
|
1,913,600 | 26.49 | 26.62 | 26.13 | 94,201 | 358,900 | -7.8 |