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) |
6.10 | 29.05% | 23,746,300 | 796,707 | 17.9 |
20
27.20
26.80
|
2 tháng
(2024-03-18) |
3.70 | 15.81% | 48,884,200 | -450,093 | -10.7 |
20
27.20
26.80
|
3 tháng
(2024-02-16) |
5.40 | 24.88% | 73,364,700 | -6,323 | 0.4 |
20
27.20
26.80
|
6 tháng
(2023-11-20) |
8.28 | 43.99% | 110,437,000 | 377,176 | 9.8 |
18.14
27.20
26.80
|
12 tháng
(2023-05-22) |
16.99 | 168.13% | 158,814,900 | -469,234 | -9.5 |
9.29
27.20
26.80
|
24 tháng
(2022-05-27) |
15.34 | 130.45% | 229,343,700 | -265,899 | -8.2 |
4.25
27.20
26.80
|
36 tháng
(2021-06-01) |
19.69 | 265.95% | 421,066,700 | -4,366,799 | -76.4 |
4.25
27.20
26.80
|
60 tháng
(2019-06-12) |
23.04 | 568.29% | 533,754,270 | -8,546,009 | -118.2 |
2.48
27.20
26.80
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 16/05/2024 |
26.80
-0.30
|
2,588,500 | 27.50 | 27.50 | 26.75 | 250,710 | 19,800 | 6.3 |
#2 | 15/05/2024 |
27.10
-0.10
|
2,856,800 | 27.50 | 27.70 | 26.90 | 120,330 | 296,000 | -4.8 |
#3 | 14/05/2024 |
27.20
1.50
|
3,149,100 | 25.45 | 27.20 | 25.45 | 367,100 | 82,023 | 7.4 |
#4 | 13/05/2024 |
25.70
0.35
|
1,759,000 | 26.10 | 26.40 | 25.30 | 151,400 | 152,300 | -0.1 |
#5 | 10/05/2024 |
25.35
1.65
|
4,195,000 | 23.95 | 25.35 | 23.90 | 80,900 | 83,700 | -0.0 |
#6 | 09/05/2024 |
23.70
-0.30
|
1,236,300 | 24.50 | 24.50 | 23.50 | 158,500 | 73,800 | 2.0 |
#7 | 08/05/2024 |
24
0.95
|
2,275,400 | 23.10 | 24.25 | 23.05 | 191,700 | 41,800 | 3.6 |
#8 | 07/05/2024 |
23.05
1.05
|
1,829,500 | 22.10 | 23.40 | 22.10 | 301,100 | 128,600 | 3.9 |
#9 | 06/05/2024 |
22
0.40
|
584,900 | 21.70 | 22 | 21.65 | 95,500 | 15,400 | 1.8 |
#10 | 03/05/2024 |
21.60
-0.20
|
571,700 | 22.30 | 22.30 | 21.60 | 10,100 | 18,200 | -0.2 |
#11 | 02/05/2024 |
21.80
-0.15
|
612,300 | 21.65 | 22.55 | 21.65 | 22,200 | 96,600 | -1.7 |
#12 | 26/04/2024 |
21.95
0.55
|
517,900 | 21.30 | 22 | 21.30 | 19,600 | 0 | 0.4 |
#13 | 25/04/2024 |
21.40
0
|
549,700 | 21.60 | 22.50 | 21.35 | 18,500 | 56,900 | -0.8 |
#14 | 24/04/2024 |
21.40
1.40
|
593,800 | 20.50 | 21.40 | 20.40 | 209,800 | 2,700 | 4.4 |
#15 | 23/04/2024 |
20
-1.20
|
495,200 | 21.60 | 21.60 | 20 | 100 | 38,900 | -0.8 |
#16 | 22/04/2024 |
21.20
0.20
|
211,700 | 21.65 | 21.65 | 21.05 | 14,000 | 40,400 | -0.6 |
#17 | 19/04/2024 |
21
-0.20
|
778,000 | 21.20 | 21.40 | 20.40 | 38,000 | 35,900 | 0.0 |
#18 | 17/04/2024 |
21.20
0.20
|
508,600 | 21.60 | 21.60 | 21.10 | 98,100 | 13,000 | 1.8 |
#19 | 16/04/2024 |
21
-0.40
|
1,021,400 | 21.30 | 21.45 | 20.50 | 79,100 | 3,100 | 1.6 |
#20 | 15/04/2024 |
21.40
-1.40
|
1,272,100 | 22.80 | 23.40 | 21.40 | 32,400 | 17,100 | 0.4 |
#21 | 12/04/2024 |
22.80
0.05
|
455,900 | 22.90 | 22.95 | 22.65 | 9,600 | 8,000 | 0.0 |
#22 | 11/04/2024 |
22.75
0.15
|
438,900 | 22.30 | 22.80 | 22.20 | 18,200 | 0 | 0.4 |
#23 | 10/04/2024 |
22.60
-0.25
|
455,900 | 23.25 | 23.30 | 22.60 | 6,000 | 0 | 0.1 |
#24 | 09/04/2024 |
22.85
0.60
|
572,300 | 22.50 | 22.90 | 22.15 | 3,800 | 25,600 | -0.5 |
#25 | 08/04/2024 |
22.25
-0.90
|
1,450,100 | 23.15 | 23.15 | 22.25 | 7,100 | 414,100 | -9.2 |
#26 | 05/04/2024 |
23.15
-0.65
|
1,489,100 | 23.60 | 23.60 | 23.10 | 500 | 109,100 | -2.5 |
#27 | 04/04/2024 |
23.80
-0.50
|
1,107,300 | 24.20 | 24.20 | 23.65 | 100 | 148,000 | -3.5 |
#28 | 03/04/2024 |
24.30
0.10
|
2,085,000 | 24.40 | 25 | 24.10 | 186,500 | 73,600 | 2.8 |
#29 | 02/04/2024 |
24.20
0.05
|
1,264,100 | 24.20 | 24.30 | 23.85 | 21,400 | 3,500 | 0.4 |
#30 | 01/04/2024 |
24.15
0.50
|
2,076,800 | 23.90 | 24.50 | 23.80 | 176,300 | 74,500 | 2.4 |
#31 | 29/03/2024 |
23.65
0.35
|
669,600 | 23.30 | 23.75 | 23.10 | 59,300 | 74,200 | -0.3 |
#32 | 28/03/2024 |
23.30
-0.30
|
589,200 | 23.95 | 23.95 | 23.20 | 1,800 | 72,600 | -1.7 |
#33 | 27/03/2024 |
23.60
0.75
|
1,205,500 | 23 | 23.60 | 22.85 | 46,400 | 29,000 | 0.4 |
#34 | 26/03/2024 |
22.85
-0.20
|
807,100 | 22.90 | 23.15 | 22.75 | 23,300 | 46,100 | -0.5 |
#35 | 25/03/2024 |
23.05
-0.40
|
1,212,700 | 23.45 | 23.55 | 22.80 | 25,400 | 148,200 | -2.8 |
#36 | 22/03/2024 |
23.45
-0.15
|
1,193,900 | 23.60 | 24 | 23.30 | 500 | 377,000 | -8.8 |
#37 | 21/03/2024 |
23.60
-0.10
|
1,294,000 | 23.70 | 24 | 23.60 | 88,400 | 31,600 | 1.4 |
#38 | 20/03/2024 |
23.70
-0.20
|
498,900 | 23.90 | 24.05 | 23.60 | 23,700 | 38,000 | -0.3 |
#39 | 19/03/2024 |
23.90
0.50
|
1,406,900 | 23.40 | 24.40 | 23.05 | 312,900 | 105,100 | 4.9 |
#40 | 18/03/2024 |
23.40
-0.45
|
3,592,600 | 23.85 | 24.35 | 22.40 | 77,100 | 572,200 | -11.6 |
#41 | 15/03/2024 |
23.85
0.65
|
1,732,900 | 23.20 | 23.85 | 23.05 | 128,600 | 192,800 | -1.5 |
#42 | 14/03/2024 |
23.20
-1.05
|
2,558,500 | 24.25 | 24.45 | 23.20 | 62,400 | 85,500 | -0.5 |
#43 | 13/03/2024 |
24.25
0.40
|
3,119,000 | 23.85 | 24.95 | 23.95 | 423,500 | 20,600 | 9.9 |
#44 | 12/03/2024 |
23.85
1.55
|
2,086,500 | 22.30 | 23.85 | 22.40 | 260,200 | 78,100 | 4.2 |
#45 | 11/03/2024 |
22.30
0.50
|
1,480,900 | 21.80 | 22.75 | 21.80 | 291,700 | 3,400 | 6.4 |
#46 | 08/03/2024 |
21.80
0.15
|
1,043,800 | 21.65 | 22.45 | 21.55 | 28,400 | 5,400 | 0.5 |
#47 | 07/03/2024 |
21.65
0
|
716,700 | 21.65 | 22.10 | 21.10 | 23,900 | 48,300 | -0.5 |
#48 | 06/03/2024 |
21.65
-0.35
|
771,700 | 22 | 22.10 | 21.45 | 7,400 | 137,200 | -2.8 |
#49 | 05/03/2024 |
22
-0.40
|
901,000 | 22.40 | 22.40 | 21.95 | 13,300 | 22,600 | -0.2 |
#50 | 04/03/2024 |
22.40
-0.20
|
810,800 | 22.60 | 22.90 | 22.30 | 1,900 | 82,200 | -1.8 |
#51 | 01/03/2024 |
22.60
0.90
|
1,386,300 | 21.70 | 22.90 | 21.50 | 174,500 | 220,800 | -1.0 |
#52 | 29/02/2024 |
21.70
-0.50
|
833,400 | 22.20 | 22.40 | 21.60 | 14,400 | 100,100 | -1.9 |
#53 | 28/02/2024 |
22.20
-0.15
|
624,400 | 22.35 | 22.55 | 21.85 | 39,500 | 12,300 | 0.6 |
#54 | 27/02/2024 |
22.35
0.75
|
2,129,400 | 21.60 | 22.60 | 21.70 | 269,300 | 135,630 | 3.0 |
#55 | 26/02/2024 |
21.60
0.70
|
526,500 | 20.90 | 21.60 | 20.50 | 97,700 | 18,600 | 1.6 |
#56 | 23/02/2024 |
20.90
-0.50
|
710,100 | 21.40 | 21.60 | 20.20 | 18,400 | 59,300 | -0.9 |
#57 | 22/02/2024 |
21.40
-0.10
|
382,000 | 21.50 | 21.70 | 21.40 | 11,100 | 9,100 | 0.0 |
#58 | 21/02/2024 |
21.50
0.35
|
563,900 | 21.15 | 21.95 | 21.20 | 15,400 | 45,400 | -0.6 |
#59 | 20/02/2024 |
21.15
-0.40
|
932,700 | 21.55 | 21.60 | 21.05 | 9,700 | 93,000 | -1.8 |
#60 | 19/02/2024 |
21.55
-0.15
|
485,400 | 21.70 | 21.70 | 21.45 | 10,500 | 7,800 | 0.1 |
#61 | 16/02/2024 |
21.70
0.15
|
684,600 | 21.55 | 22.05 | 21.50 | 12,700 | 92,600 | -1.7 |
#62 | 15/02/2024 |
21.55
-0.30
|
412,400 | 21.85 | 22 | 21.55 | 6,700 | 47,500 | -0.9 |
#63 | 07/02/2024 |
21.85
0.10
|
749,400 | 21.75 | 22.20 | 21.60 | 40,400 | 21,000 | 0.4 |
#64 | 06/02/2024 |
21.75
-0.10
|
566,300 | 21.85 | 21.85 | 21.50 | 4,900 | 37,900 | -0.7 |
#65 | 05/02/2024 |
21.85
0.15
|
1,077,900 | 21.70 | 22.70 | 21.70 | 158,700 | 34,800 | 2.7 |
#66 | 02/02/2024 |
21.70
0.05
|
600,400 | 21.65 | 22.10 | 21.50 | 200 | 28,501 | -0.6 |
#67 | 01/02/2024 |
21.65
1.40
|
2,705,300 | 20.25 | 21.65 | 20.30 | 244,400 | 96,200 | 3.2 |
#68 | 31/01/2024 |
20.25
0.05
|
901,300 | 20.20 | 20.80 | 20.20 | 100 | 38,500 | -0.8 |
#69 | 30/01/2024 |
20.20
0.10
|
592,700 | 20.10 | 20.30 | 20.05 | 20,000 | 45,100 | -0.5 |
#70 | 29/01/2024 |
20.10
0.70
|
988,700 | 19.40 | 20.70 | 19.50 | 23,300 | 28,500 | -0.1 |
#71 | 26/01/2024 |
19.40
0.30
|
485,400 | 19.10 | 19.40 | 19.10 | 19,900 | 27,700 | -0.1 |
#72 | 25/01/2024 |
19.10
-0.05
|
367,000 | 19.15 | 19.35 | 19.05 | 0 | 61,300 | -1.2 |
#73 | 24/01/2024 |
19.15
0.10
|
450,100 | 19.05 | 19.40 | 19 | 14,600 | 39,100 | -0.5 |
#74 | 23/01/2024 |
19.05
0
|
297,300 | 19.05 | 19.20 | 19 | 15,800 | 30,600 | -0.3 |
#75 | 22/01/2024 |
19.05
-0.25
|
1,091,000 | 19.30 | 19.30 | 19 | 8,900 | 3,000 | 0.1 |
#76 | 19/01/2024 |
19.30
-0.05
|
525,400 | 19.35 | 19.50 | 19.05 | 100 | 8,800 | -0.2 |
#77 | 18/01/2024 |
19.35
0.25
|
757,500 | 19.10 | 19.35 | 19 | 42,100 | 2,600 | 0.8 |
#78 | 17/01/2024 |
19.10
0
|
403,900 | 19.10 | 19.85 | 19.10 | 21,300 | 10,600 | 0.2 |
#79 | 16/01/2024 |
19.10
0.10
|
486,000 | 19 | 19.30 | 18.85 | 29,300 | 30,500 | -0.0 |
#80 | 15/01/2024 |
19
-0.60
|
774,900 | 19.60 | 20 | 18.90 | 10,900 | 2,500 | 0.2 |
#81 | 12/01/2024 |
19.60
-1.15
|
538,900 | 20.75 | 20.75 | 19.60 | 17,700 | 6,600 | 0.2 |
#82 | 11/01/2024 |
20.75
0.25
|
214,500 | 20.50 | 20.80 | 20.40 | 7,900 | 0 | 0.2 |
#83 | 10/01/2024 |
20.50
-0.30
|
308,800 | 20.80 | 20.80 | 20.45 | 1,000 | 18,000 | -0.4 |
#84 | 09/01/2024 |
20.80
-0.10
|
253,200 | 20.90 | 20.90 | 20.65 | 0 | 10,300 | -0.2 |
#85 | 08/01/2024 |
20.90
-0.05
|
507,700 | 20.95 | 21 | 20.80 | 7,800 | 1,600 | 0.1 |
#86 | 05/01/2024 |
20.95
-0.15
|
548,900 | 21.10 | 21.25 | 20.50 | 5,000 | 52,400 | -1.0 |
#87 | 04/01/2024 |
21.10
-0.15
|
518,300 | 21.25 | 21.60 | 21.10 | 100 | 7,100 | -0.1 |
#88 | 03/01/2024 |
21.25
0.40
|
747,800 | 20.85 | 21.55 | 20.60 | 49,600 | 3,000 | 1.0 |
#89 | 02/01/2024 |
20.85
0
|
395,800 | 20.85 | 21 | 20.70 | 8,200 | 5,400 | 0.1 |
#90 | 29/12/2023 |
20.85
0.40
|
619,700 | 20.45 | 20.85 | 20.45 | 17,200 | 2,300 | 0.3 |
#91 | 28/12/2023 |
20.45
-0.10
|
474,400 | 20.55 | 20.85 | 20.40 | 200 | 100 | 0.0 |
#92 | 27/12/2023 |
20.55
-0.15
|
669,500 | 20.70 | 20.95 | 20.25 | 14,600 | 19,300 | -0.1 |
#93 | 26/12/2023 |
20.70
0.80
|
736,400 | 19.90 | 21 | 20 | 31,000 | 1,300 | 0.6 |
#94 | 25/12/2023 |
19.90
0.20
|
395,200 | 19.70 | 19.90 | 19.60 | 17,600 | 1,400 | 0.3 |
#95 | 22/12/2023 |
19.70
0.70
|
792,800 | 19 | 19.95 | 19.20 | 15,700 | 500 | 0.3 |
#96 | 21/12/2023 |
19
0.05
|
150,900 | 18.95 | 19 | 18.70 | 22,300 | 0 | 0.4 |
#97 | 20/12/2023 |
18.95
0.20
|
222,600 | 18.75 | 19.10 | 18.75 | 12,500 | 2,000 | 0.2 |
#98 | 19/12/2023 |
18.75
0.10
|
198,700 | 18.65 | 18.90 | 18.50 | 4,100 | 2,700 | 0.0 |
#99 | 18/12/2023 |
18.65
-0.15
|
294,800 | 18.80 | 19 | 18.65 | 300 | 16,100 | -0.3 |
#100 | 15/12/2023 |
18.80
-0.35
|
291,600 | 19.15 | 19.25 | 18.80 | 400 | 7,500 | -0.1 |