| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-16) |
3.45 | 12.59% | 169,994,400 | 1,013,679 | 27.5 |
26
31.40
31.40
|
|
2 tháng
(2024-03-18) |
0.25 | 0.82% | 381,564,800 | 898,079 | 29.7 |
26
32.40
31.40
|
|
3 tháng
(2024-02-16) |
2 | 6.93% | 638,221,400 | -1,525,870 | -43.1 |
26
32.40
31.40
|
|
6 tháng
(2023-11-20) |
6.90 | 28.81% | 1,148,906,500 | -5,295,595 | -140.3 |
23.20
32.40
31.40
|
|
12 tháng
(2023-05-22) |
12.65 | 69.51% | 1,946,487,100 | -6,627,995 | -181.1 |
18.05
32.40
31.40
|
|
24 tháng
(2022-05-27) |
5.90 | 23.64% | 2,989,315,000 | 1,470,739 | -32.0 |
10.55
32.40
31.40
|
|
36 tháng
(2021-06-01) |
5.16 | 20.10% | 3,464,514,900 | 1,429,439 | -20.1 |
10.55
37.86
31.40
|
|
60 tháng
(2019-06-12) |
22.75 | 280.66% | 4,236,637,766 | -23,104,590 | -725.1 |
5.55
37.86
31.40
|
| 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 |
33.40
2
|
20,400,600 | 31.90 | 33.55 | 31.80 | 1,962,800 | 522,600 | 47.9 |
| #2 | 16/05/2024 |
31.40
0.55
|
12,118,900 | 31.20 | 31.80 | 30.85 | 727,600 | 116,930 | 19.2 |
| #3 | 15/05/2024 |
30.85
-0.10
|
11,524,000 | 31.20 | 31.70 | 30.80 | 154,300 | 657,751 | -15.7 |
| #4 | 14/05/2024 |
30.95
-0.25
|
7,535,800 | 31.50 | 31.50 | 30.85 | 1,118,600 | 17,200 | 34.2 |
| #5 | 13/05/2024 |
31.20
0.50
|
15,442,400 | 30.70 | 31.75 | 30.40 | 51,200 | 1,700 | 1.5 |
| #6 | 10/05/2024 |
30.70
1.80
|
16,847,400 | 29.10 | 30.70 | 29 | 758,900 | 135,830 | 18.3 |
| #7 | 09/05/2024 |
28.90
-0.40
|
6,852,100 | 29.45 | 29.60 | 28.90 | 300 | 1,035,920 | -30.3 |
| #8 | 08/05/2024 |
29.30
-0.20
|
7,709,500 | 29.10 | 29.45 | 28.85 | 200,300 | 1,202,000 | -29.2 |
| #9 | 07/05/2024 |
29.50
0.65
|
10,723,200 | 29 | 29.65 | 28.80 | 61,101 | 23,421 | 1.1 |
| #10 | 06/05/2024 |
28.85
0.95
|
9,788,400 | 28.10 | 28.95 | 28.05 | 1,192,200 | 2,800 | 33.9 |
| #11 | 03/05/2024 |
27.90
-0.45
|
6,654,700 | 28.50 | 28.65 | 27.80 | 13,600 | 80,500 | -1.9 |
| #12 | 02/05/2024 |
28.35
0.35
|
7,089,200 | 28.30 | 28.75 | 28.05 | 0 | 354,500 | -10.1 |
| #13 | 26/04/2024 |
28
0.30
|
7,794,700 | 27.40 | 28.20 | 27.35 | 4,800 | 268,000 | -7.3 |
| #14 | 25/04/2024 |
27.70
-0.30
|
6,432,800 | 28.05 | 28.05 | 27.25 | 416,900 | 899,800 | -13.2 |
| #15 | 24/04/2024 |
28
1
|
9,206,300 | 27.10 | 28 | 27.10 | 375,900 | 67,500 | 8.6 |
| #16 | 23/04/2024 |
27
-0.80
|
7,203,400 | 27.70 | 27.80 | 26.20 | 227,600 | 146,600 | 2.0 |
| #17 | 22/04/2024 |
27.80
1.80
|
10,985,600 | 26.30 | 27.80 | 26.10 | 959,300 | 57,700 | 24.0 |
| #18 | 19/04/2024 |
26
-1.65
|
10,159,500 | 27 | 27.30 | 26 | 136,800 | 15,100 | 3.2 |
| #19 | 17/04/2024 |
27.65
0.25
|
7,648,800 | 27.70 | 28.10 | 27.35 | 300,400 | 88,400 | 5.9 |
| #20 | 16/04/2024 |
27.40
-1.35
|
10,396,600 | 28.60 | 28.65 | 26.95 | 213,400 | 117,200 | 2.6 |
| #21 | 15/04/2024 |
28.75
-2.15
|
8,388,100 | 30.90 | 30.90 | 28.75 | 9,800 | 138,800 | -4.0 |
| #22 | 12/04/2024 |
30.90
-0.10
|
5,274,900 | 31.20 | 31.30 | 30.75 | 2,400 | 12,000 | -0.3 |
| #23 | 11/04/2024 |
31
0.20
|
8,387,000 | 30.30 | 31.05 | 30.15 | 3,000 | 23,900 | -0.6 |
| #24 | 10/04/2024 |
30.80
0.10
|
7,580,800 | 30.65 | 31.25 | 30.50 | 113,900 | 80,800 | 1.0 |
| #25 | 09/04/2024 |
30.70
0.20
|
10,859,500 | 30.50 | 30.80 | 29.65 | 2,900 | 1,893,300 | -56.8 |
| #26 | 08/04/2024 |
30.50
-0.05
|
9,741,400 | 30.75 | 30.80 | 30.10 | 14,800 | 14,200 | 0.0 |
| #27 | 05/04/2024 |
30.55
-1.85
|
9,486,400 | 32 | 32.20 | 30.55 | 369,900 | 30,900 | 10.4 |
| #28 | 04/04/2024 |
32.40
0.45
|
21,199,800 | 32.45 | 33.55 | 32.20 | 2,030,400 | 8,200 | 66.5 |
| #29 | 03/04/2024 |
31.95
-0.30
|
6,825,200 | 32.30 | 32.40 | 31.55 | 0 | 130,400 | -4.2 |
| #30 | 02/04/2024 |
32.25
0.25
|
8,492,000 | 31.85 | 32.30 | 31.40 | 300 | 208,600 | -6.6 |
| #31 | 01/04/2024 |
32
-0.40
|
8,168,400 | 32.40 | 32.45 | 31.75 | 0 | 3,200 | -0.1 |
| #32 | 29/03/2024 |
32.40
0.20
|
10,452,500 | 32.45 | 32.65 | 31.90 | 104,700 | 0 | 3.4 |
| #33 | 28/03/2024 |
32.20
0.50
|
10,512,500 | 31.90 | 32.40 | 31.80 | 228,300 | 2,300 | 7.2 |
| #34 | 27/03/2024 |
31.70
0.20
|
7,626,900 | 31.55 | 31.80 | 31.30 | 0 | 1,500 | -0.0 |
| #35 | 26/03/2024 |
31.50
0.85
|
7,957,300 | 30.50 | 31.50 | 30.15 | 5,000 | 1,600 | 0.1 |
| #36 | 25/03/2024 |
30.65
-0.90
|
11,126,200 | 31.55 | 31.60 | 30.45 | 23,500 | 11,800 | 0.4 |
| #37 | 22/03/2024 |
31.55
0
|
12,661,200 | 31.55 | 32 | 31.35 | 13,800 | 18,900 | -0.2 |
| #38 | 21/03/2024 |
31.55
0.55
|
11,551,500 | 31 | 31.70 | 31.05 | 6,800 | 17,600 | -0.3 |
| #39 | 20/03/2024 |
31
0.40
|
10,101,400 | 30.60 | 31.30 | 30.40 | 9,900 | 0 | 0.3 |
| #40 | 19/03/2024 |
30.60
0
|
8,905,600 | 30.60 | 31 | 30.10 | 9,000 | 346,800 | -10.3 |
| #41 | 18/03/2024 |
30.60
-0.90
|
16,271,800 | 31.50 | 31.80 | 29.30 | 27,500 | 146,700 | -3.8 |
| #42 | 15/03/2024 |
31.50
-0.10
|
9,078,600 | 31.60 | 31.75 | 31.05 | 14,800 | 34,600 | -0.6 |
| #43 | 14/03/2024 |
31.60
-0.40
|
13,441,600 | 32 | 32 | 31.20 | 95,200 | 1,906,000 | -57.2 |
| #44 | 13/03/2024 |
32
1.30
|
17,142,300 | 30.70 | 32 | 30.55 | 97,700 | 30,800 | 2.1 |
| #45 | 12/03/2024 |
30.70
0.10
|
12,795,900 | 30.60 | 30.85 | 30.15 | 22,400 | 36,400 | -0.4 |
| #46 | 11/03/2024 |
30.60
1.20
|
24,071,400 | 29.40 | 30.70 | 29.60 | 1,996,800 | 352,600 | 49.9 |
| #47 | 08/03/2024 |
29.40
0.30
|
15,214,000 | 29.10 | 29.75 | 28.80 | 35,500 | 10,200 | 0.7 |
| #48 | 07/03/2024 |
29.10
0.05
|
9,416,000 | 29.05 | 29.40 | 28.95 | 0 | 661,400 | -19.3 |
| #49 | 06/03/2024 |
29.05
-0.70
|
7,571,600 | 29.75 | 29.80 | 29.05 | 154,300 | 29,200 | 3.7 |
| #50 | 05/03/2024 |
29.75
0.35
|
11,641,300 | 29.40 | 29.85 | 29.05 | 3,400 | 5,602 | -0.1 |
| #51 | 04/03/2024 |
29.40
-0.30
|
11,732,100 | 29.70 | 29.70 | 29.15 | 69,200 | 49,700 | 0.6 |
| #52 | 01/03/2024 |
29.70
-0.20
|
9,046,900 | 29.90 | 30.10 | 29.50 | 0 | 11,218 | -0.3 |
| #53 | 29/02/2024 |
29.90
-0.30
|
10,770,500 | 30.20 | 30.30 | 29.45 | 1,700 | 844,310 | -25.0 |
| #54 | 28/02/2024 |
30.20
0.50
|
12,978,800 | 29.70 | 30.25 | 29.55 | 44,900 | 229,500 | -5.6 |
| #55 | 27/02/2024 |
29.70
0.50
|
9,889,000 | 29.20 | 29.80 | 28.85 | 6,400 | 244,200 | -7.0 |
| #56 | 26/02/2024 |
29.20
0.70
|
11,778,000 | 28.50 | 29.30 | 28.35 | 1,176,400 | 80,900 | 31.6 |
| #57 | 23/02/2024 |
28.50
-1.60
|
13,365,300 | 30.10 | 30.30 | 28.50 | 234,700 | 247,119 | -0.7 |
| #58 | 22/02/2024 |
30.10
0.30
|
11,728,100 | 29.80 | 30.40 | 29.65 | 137,800 | 232,200 | -2.8 |
| #59 | 21/02/2024 |
29.80
0.10
|
9,116,900 | 29.70 | 30.20 | 29.20 | 752,500 | 132,900 | 18.2 |
| #60 | 20/02/2024 |
29.70
-0.30
|
10,416,500 | 30 | 30 | 29.25 | 244,100 | 102,400 | 4.2 |
| #61 | 19/02/2024 |
30
1.15
|
13,515,600 | 28.85 | 30 | 28.10 | 24,000 | 2,176,700 | -61.4 |
| #62 | 16/02/2024 |
28.85
0.45
|
11,946,200 | 28.40 | 28.85 | 28.10 | 279,700 | 397,500 | -3.3 |
| #63 | 15/02/2024 |
28.40
-0.15
|
10,244,100 | 28.55 | 28.95 | 28.25 | 102,000 | 35,500 | 1.9 |
| #64 | 07/02/2024 |
28.55
1.50
|
22,298,800 | 27.05 | 28.55 | 27.05 | 2,360,800 | 359,500 | 55.7 |
| #65 | 06/02/2024 |
27.05
0.65
|
11,682,900 | 26.40 | 27.20 | 26.45 | 85,400 | 246,225 | -4.3 |
| #66 | 05/02/2024 |
26.40
-0.30
|
6,609,400 | 26.70 | 26.95 | 26.40 | 51,900 | 600 | 1.4 |
| #67 | 02/02/2024 |
26.70
-0.30
|
9,519,900 | 27 | 27.20 | 26.55 | 40,900 | 1,264,300 | -32.8 |
| #68 | 01/02/2024 |
27
0.65
|
8,911,600 | 26.35 | 27 | 26.35 | 137,900 | 127,700 | 0.3 |
| #69 | 31/01/2024 |
26.35
-0.65
|
8,658,400 | 27 | 27.15 | 26.15 | 400 | 36,600 | -1.0 |
| #70 | 30/01/2024 |
27
1
|
13,141,900 | 26 | 27 | 25.75 | 996,200 | 270,700 | 19.3 |
| #71 | 29/01/2024 |
26
0.40
|
6,627,100 | 25.60 | 26.15 | 25.65 | 180,200 | 33,100 | 3.8 |
| #72 | 26/01/2024 |
25.60
0.15
|
3,943,500 | 25.45 | 25.60 | 25.30 | 6,200 | 6,400 | -0.0 |
| #73 | 25/01/2024 |
25.45
-0.15
|
3,869,700 | 25.60 | 25.75 | 25.40 | 0 | 29,800 | -0.8 |
| #74 | 24/01/2024 |
25.60
-0.25
|
3,992,000 | 25.85 | 26 | 25.55 | 800 | 16,200 | -0.4 |
| #75 | 23/01/2024 |
25.85
-0.45
|
4,494,100 | 26.30 | 26.35 | 25.80 | 0 | 23,600 | -0.6 |
| #76 | 22/01/2024 |
26.30
0.65
|
11,542,100 | 25.65 | 26.30 | 25.70 | 179,000 | 500 | 4.7 |
| #77 | 19/01/2024 |
25.65
-0.25
|
6,798,400 | 25.90 | 26.10 | 25.60 | 6,400 | 0 | 0.2 |
| #78 | 18/01/2024 |
25.90
-0.25
|
6,235,600 | 26.15 | 26.25 | 25.85 | 400 | 17,600 | -0.4 |
| #79 | 17/01/2024 |
26.15
0
|
6,179,500 | 26.15 | 26.45 | 25.85 | 100 | 6,500 | -0.2 |
| #80 | 16/01/2024 |
26.15
1.30
|
7,716,700 | 24.85 | 26.15 | 24.85 | 0 | 7,700 | -0.2 |
| #81 | 15/01/2024 |
24.85
-0.65
|
5,981,300 | 25.50 | 25.80 | 24.85 | 0 | 501,300 | -12.7 |
| #82 | 12/01/2024 |
25.50
-0.70
|
9,896,700 | 26.20 | 26.20 | 25.35 | 5,300 | 0 | 0.1 |
| #83 | 11/01/2024 |
26.20
-0.15
|
7,109,800 | 26.35 | 26.80 | 26 | 400 | 58,500 | -1.5 |
| #84 | 10/01/2024 |
26.35
0.55
|
9,851,100 | 25.80 | 26.50 | 25.20 | 186,000 | 141,800 | 1.1 |
| #85 | 09/01/2024 |
25.80
-0.70
|
10,522,000 | 26.50 | 26.60 | 25.80 | 4,500 | 1,034,800 | -27.0 |
| #86 | 08/01/2024 |
26.50
-0.60
|
9,728,800 | 27.10 | 27.25 | 26.45 | 1,400 | 1,517,500 | -40.5 |
| #87 | 05/01/2024 |
27.10
0.10
|
7,905,500 | 27 | 27.20 | 26.70 | 400 | 501,600 | -13.4 |
| #88 | 04/01/2024 |
27
-0.25
|
10,606,800 | 27.25 | 27.40 | 26.95 | 13,400 | 114,500 | -2.8 |
| #89 | 03/01/2024 |
27.25
-0.25
|
7,333,200 | 27.50 | 27.50 | 27.05 | 13,200 | 23,300 | -0.3 |
| #90 | 02/01/2024 |
27.50
0.10
|
10,819,700 | 27.40 | 27.90 | 27.20 | 19,700 | 3,000 | 0.5 |
| #91 | 29/12/2023 |
27.40
0.10
|
12,237,600 | 27.30 | 27.55 | 26.70 | 32,400 | 6,400 | 0.7 |
| #92 | 28/12/2023 |
27.30
0.05
|
9,204,400 | 27.25 | 27.60 | 27 | 13,000 | 7,100 | 0.2 |
| #93 | 27/12/2023 |
27.25
0.40
|
14,943,200 | 26.85 | 27.40 | 26.60 | 51,500 | 25,100 | 0.7 |
| #94 | 26/12/2023 |
26.85
0.55
|
13,213,800 | 26.30 | 26.85 | 26.30 | 63,200 | 10,800 | 1.4 |
| #95 | 25/12/2023 |
26.30
0.10
|
8,390,700 | 26.20 | 26.50 | 26 | 8,100 | 6,100 | 0.1 |
| #96 | 22/12/2023 |
26.20
-0.25
|
7,291,400 | 26.45 | 26.50 | 25.85 | 1,400 | 331,100 | -8.7 |
| #97 | 21/12/2023 |
26.45
0.75
|
16,046,200 | 25.70 | 26.75 | 25.55 | 0 | 78,600 | -2.1 |
| #98 | 20/12/2023 |
25.70
0.40
|
7,248,900 | 25.30 | 25.85 | 25.15 | 0 | 47,100 | -1.2 |
| #99 | 19/12/2023 |
25.30
0.10
|
4,866,600 | 25.20 | 25.40 | 24.65 | 400 | 3,000 | -0.1 |
| #100 | 18/12/2023 |
25.20
-0.20
|
4,491,200 | 25.40 | 25.45 | 25.05 | 16,600 | 515,500 | -12.6 |