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) |
1.75 | 6.90% | 821,500 | -8,000 | -0.1 |
24.75
27.85
27.30
|
2 tháng
(2024-03-18) |
-0.35 | -1.28% | 1,596,500 | -2,100 | 0.1 |
24.75
27.85
27.30
|
3 tháng
(2024-02-16) |
2.75 | 11.29% | 2,460,300 | -170,247 | -4.2 |
24.20
27.85
27.30
|
6 tháng
(2023-11-20) |
4.79 | 21.48% | 3,972,400 | -533,047 | -12.3 |
21.30
27.85
27.30
|
12 tháng
(2023-05-22) |
-0.72 | -2.59% | 10,277,300 | -2,169,047 | -56.5 |
21.11
29.27
27.30
|
24 tháng
(2022-05-27) |
-10.93 | -28.75% | 15,518,600 | -2,611,329 | -74.4 |
21.11
38.75
27.30
|
36 tháng
(2021-06-01) |
-5.67 | -17.30% | 29,894,600 | -802,129 | 35.5 |
21.11
45.70
27.30
|
60 tháng
(2019-06-12) |
6.64 | 32.44% | 43,530,310 | -2,362,939 | -31.4 |
11.99
45.70
27.30
|
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 |
27.30
0.20
|
176,000 | 27.30 | 27.60 | 26.65 | 1,200 | 150,000 | -4.0 |
#2 | 15/05/2024 |
27.10
0.10
|
55,400 | 27 | 27.50 | 26.85 | 1,100 | 100 | 0.0 |
#3 | 14/05/2024 |
27
-0.30
|
14,000 | 26.40 | 27.30 | 26.40 | 0 | 0 | 0 |
#4 | 13/05/2024 |
27.30
0.15
|
21,800 | 27.15 | 27.85 | 27 | 0 | 1,000 | -0.0 |
#5 | 10/05/2024 |
27.15
-0.70
|
48,800 | 27.85 | 27.85 | 27 | 1,300 | 600 | 0.0 |
#6 | 09/05/2024 |
27.85
0.65
|
171,800 | 27.20 | 28.20 | 27 | 45,900 | 43,700 | 0.1 |
#7 | 08/05/2024 |
27.20
1.30
|
137,900 | 25.65 | 27.25 | 25.60 | 53,400 | 0 | 1.4 |
#8 | 07/05/2024 |
25.90
0.40
|
80,300 | 25.80 | 25.90 | 25.50 | 8,900 | 0 | 0.2 |
#9 | 06/05/2024 |
25.50
0.35
|
60,000 | 25 | 25.50 | 25 | 3,200 | 0 | 0.1 |
#10 | 03/05/2024 |
25.15
0.15
|
13,500 | 25.40 | 25.40 | 25 | 0 | 1,900 | -0.0 |
#11 | 02/05/2024 |
25
0.25
|
15,200 | 24.80 | 25.15 | 24.80 | 100 | 0 | 0.0 |
#12 | 26/04/2024 |
24.75
-0.05
|
25,400 | 26.30 | 26.30 | 24.65 | 0 | 19,400 | -0.5 |
#13 | 25/04/2024 |
24.80
-0.30
|
32,600 | 25.10 | 25.10 | 24.45 | 300 | 30,000 | -0.7 |
#14 | 24/04/2024 |
25.10
0
|
42,500 | 25.10 | 25.50 | 25.05 | 600 | 30,400 | -0.7 |
#15 | 23/04/2024 |
25.10
-0.10
|
22,600 | 25.30 | 25.35 | 25.10 | 0 | 0 | 0 |
#16 | 22/04/2024 |
25.20
-0.30
|
6,700 | 25.55 | 25.55 | 25.15 | 0 | 0 | 0 |
#17 | 19/04/2024 |
25.50
-0.80
|
21,400 | 25.15 | 25.75 | 25.15 | 2,000 | 0 | 0.1 |
#18 | 17/04/2024 |
26.30
0.95
|
16,300 | 25.30 | 26.30 | 25.25 | 2,000 | 0 | 0.1 |
#19 | 16/04/2024 |
25.35
-0.15
|
35,300 | 25.40 | 25.50 | 25.05 | 600 | 300 | 0.0 |
#20 | 15/04/2024 |
25.50
-0.45
|
51,900 | 26.20 | 26.20 | 25.50 | 400 | 2,700 | -0.1 |
#21 | 12/04/2024 |
25.95
-0.30
|
28,800 | 26.25 | 26.30 | 25.70 | 0 | 0 | 0 |
#22 | 11/04/2024 |
26.25
-0.25
|
23,100 | 26.40 | 26.50 | 26 | 300 | 100 | 0.0 |
#23 | 10/04/2024 |
26.50
-0.30
|
15,100 | 26.55 | 26.75 | 26.50 | 0 | 0 | 0 |
#24 | 09/04/2024 |
26.80
0.25
|
35,200 | 26.55 | 26.80 | 26.50 | 7,100 | 0 | 0.2 |
#25 | 08/04/2024 |
26.55
-0.45
|
21,700 | 26.40 | 26.75 | 26.40 | 1,800 | 0 | 0.0 |
#26 | 05/04/2024 |
27
0.15
|
15,900 | 26.40 | 27 | 26.40 | 100 | 500 | -0.0 |
#27 | 04/04/2024 |
26.85
-0.15
|
32,800 | 26.70 | 26.90 | 26.55 | 0 | 100 | -0.0 |
#28 | 03/04/2024 |
27
-0.35
|
72,300 | 27.35 | 27.35 | 26.85 | 10,300 | 23,600 | -0.4 |
#29 | 02/04/2024 |
27.35
-0.30
|
30,200 | 27.50 | 27.65 | 27.20 | 500 | 1,000 | -0.0 |
#30 | 01/04/2024 |
27.65
0.05
|
28,800 | 27.60 | 27.70 | 27.55 | 0 | 0 | 0 |
#31 | 29/03/2024 |
27.60
0.10
|
17,600 | 27.75 | 27.75 | 27.50 | 0 | 1,800 | -0.0 |
#32 | 28/03/2024 |
27.50
0
|
24,600 | 27.55 | 27.80 | 27.50 | 100 | 5,000 | -0.1 |
#33 | 27/03/2024 |
27.50
0
|
35,400 | 27.50 | 27.55 | 27.45 | 0 | 0 | 0 |
#34 | 26/03/2024 |
27.50
0.15
|
47,300 | 27.40 | 27.50 | 27.25 | 1,900 | 0 | 0.1 |
#35 | 25/03/2024 |
27.35
-0.30
|
22,600 | 27.65 | 27.70 | 27.30 | 5,200 | 0 | 0.1 |
#36 | 22/03/2024 |
27.65
0.15
|
52,600 | 27.50 | 27.85 | 27.50 | 2,900 | 1,200 | 0.0 |
#37 | 21/03/2024 |
27.50
0.10
|
18,900 | 27.40 | 27.60 | 27.45 | 0 | 0 | 0 |
#38 | 20/03/2024 |
27.40
0.20
|
27,300 | 27.20 | 27.40 | 27.05 | 0 | 0 | 0 |
#39 | 19/03/2024 |
27.20
-0.25
|
49,500 | 27.45 | 27.45 | 27.10 | 10,000 | 0 | 0.3 |
#40 | 18/03/2024 |
27.45
0.15
|
123,400 | 27.30 | 27.50 | 26.20 | 2,400 | 1,100 | 0.0 |
#41 | 15/03/2024 |
27.30
0.80
|
88,700 | 26.50 | 27.50 | 26.25 | 400 | 700 | -0.0 |
#42 | 14/03/2024 |
26.50
1.10
|
147,900 | 25.40 | 26.70 | 25.55 | 1,400 | 15,000 | -0.4 |
#43 | 13/03/2024 |
25.40
0.15
|
49,800 | 25.25 | 25.40 | 24.95 | 0 | 20,000 | -0.5 |
#44 | 12/03/2024 |
25.25
0.10
|
44,800 | 25.15 | 25.35 | 24.85 | 2,900 | 16,800 | -0.3 |
#45 | 11/03/2024 |
25.15
-0.05
|
44,200 | 25.20 | 25.30 | 24.85 | 0 | 5,200 | -0.1 |
#46 | 08/03/2024 |
25.20
-0.15
|
56,700 | 25.35 | 25.55 | 25 | 0 | 22,035 | -0.6 |
#47 | 07/03/2024 |
25.35
-0.05
|
46,500 | 25.40 | 25.50 | 25.15 | 212,846 | 211,886 | 0.0 |
#48 | 06/03/2024 |
25.40
0
|
21,300 | 25.40 | 25.55 | 25.40 | 200 | 0 | 0.0 |
#49 | 05/03/2024 |
25.40
-0.15
|
11,400 | 25.55 | 25.60 | 25.40 | 0 | 0 | 0 |
#50 | 04/03/2024 |
25.55
-0.10
|
38,400 | 25.65 | 25.90 | 25.45 | 159,862 | 181,549 | -0.6 |
#51 | 01/03/2024 |
25.65
0
|
32,100 | 25.65 | 25.95 | 25.30 | 2,000 | 28,688 | -0.7 |
#52 | 29/02/2024 |
25.65
-0.05
|
19,900 | 25.70 | 25.80 | 25.20 | 100 | 1,400 | -0.0 |
#53 | 28/02/2024 |
25.70
0.50
|
53,800 | 25.20 | 26 | 25.20 | 0 | 18,161 | -0.5 |
#54 | 27/02/2024 |
25.20
0.80
|
43,600 | 24.40 | 25.55 | 24.60 | 0 | 15,036 | -0.4 |
#55 | 26/02/2024 |
24.40
0.20
|
27,400 | 24.20 | 24.60 | 24 | 3,500 | 1,400 | 0.1 |
#56 | 23/02/2024 |
24.20
0
|
53,700 | 24.20 | 24.35 | 24.10 | 400 | 6,600 | -0.2 |
#57 | 22/02/2024 |
24.20
-0.05
|
15,200 | 24.25 | 24.25 | 24.05 | 0 | 1,800 | -0.0 |
#58 | 21/02/2024 |
24.25
-0.20
|
12,200 | 24.45 | 24.45 | 24.25 | 0 | 3,000 | -0.1 |
#59 | 20/02/2024 |
24.45
0
|
10,900 | 24.45 | 24.55 | 24.40 | 1,300 | 5,000 | -0.1 |
#60 | 19/02/2024 |
24.45
0.10
|
27,400 | 24.35 | 24.60 | 24.30 | 6,100 | 6,400 | -0.0 |
#61 | 16/02/2024 |
24.35
0.05
|
17,900 | 24.30 | 24.40 | 23.95 | 1,700 | 200 | 0.0 |
#62 | 15/02/2024 |
24.30
0
|
12,900 | 24.30 | 24.50 | 24 | 0 | 0 | 0 |
#63 | 07/02/2024 |
24.30
0.60
|
17,900 | 23.70 | 24.40 | 23.55 | 0 | 100 | -0.0 |
#64 | 06/02/2024 |
23.70
0.15
|
55,400 | 23.55 | 23.70 | 23.55 | 2,400 | 900 | 0.0 |
#65 | 05/02/2024 |
23.55
-0.10
|
15,800 | 23.65 | 23.70 | 23.55 | 5,500 | 4,000 | 0.0 |
#66 | 02/02/2024 |
23.65
0.10
|
11,400 | 23.55 | 23.65 | 23.30 | 0 | 0 | 0 |
#67 | 01/02/2024 |
23.55
0
|
36,600 | 23.55 | 23.70 | 23.55 | 100 | 0 | 0.0 |
#68 | 31/01/2024 |
23.55
-0.05
|
15,300 | 23.60 | 23.75 | 23.50 | 3,200 | 0 | 0.1 |
#69 | 30/01/2024 |
23.60
-0.05
|
8,600 | 23.65 | 23.65 | 23.50 | 500 | 0 | 0.0 |
#70 | 29/01/2024 |
23.65
0.05
|
8,100 | 23.60 | 23.75 | 23.45 | 800 | 0 | 0.0 |
#71 | 26/01/2024 |
23.60
0.15
|
12,100 | 23.45 | 23.65 | 23.45 | 0 | 0 | 0 |
#72 | 25/01/2024 |
23.45
0.10
|
7,300 | 23.35 | 23.60 | 23.30 | 0 | 0 | 0 |
#73 | 24/01/2024 |
23.35
0.10
|
10,700 | 23.25 | 23.35 | 23.20 | 0 | 1,200 | -0.0 |
#74 | 23/01/2024 |
23.25
-0.15
|
16,100 | 23.40 | 23.45 | 23.25 | 1,300 | 1,000 | 0.0 |
#75 | 22/01/2024 |
23.40
0
|
27,900 | 23.40 | 23.40 | 23.20 | 0 | 2,900 | -0.1 |
#76 | 19/01/2024 |
23.40
0.10
|
4,000 | 23.30 | 23.40 | 23.30 | 0 | 300 | -0.0 |
#77 | 18/01/2024 |
23.30
-0.30
|
9,400 | 23.60 | 23.65 | 23.20 | 0 | 0 | 0 |
#78 | 17/01/2024 |
23.60
-0.15
|
9,000 | 23.75 | 23.80 | 23.50 | 0 | 0 | 0 |
#79 | 16/01/2024 |
23.75
0.05
|
8,600 | 23.70 | 23.80 | 23.50 | 0 | 0 | 0 |
#80 | 15/01/2024 |
23.70
0.38
|
17,500 | 23.32 | 23.99 | 23.60 | 1,000 | 0 | 0.0 |
#81 | 12/01/2024 |
23.32
-0.29
|
43,000 | 23.60 | 23.70 | 23.03 | 0 | 1,100 | -0.0 |
#82 | 11/01/2024 |
23.60
-0.05
|
13,200 | 23.65 | 23.70 | 23.27 | 300 | 0 | 0.0 |
#83 | 10/01/2024 |
23.65
-0.05
|
39,200 | 23.70 | 24.08 | 22.84 | 6,000 | 2,000 | 0.1 |
#84 | 09/01/2024 |
23.70
-0.48
|
24,100 | 24.18 | 24.37 | 23.60 | 0 | 100 | -0.0 |
#85 | 08/01/2024 |
24.18
0.77
|
38,500 | 23.41 | 24.37 | 23.70 | 900 | 100 | 0.0 |
#86 | 05/01/2024 |
23.41
0.38
|
47,500 | 23.03 | 23.75 | 23.22 | 0 | 0 | 0 |
#87 | 04/01/2024 |
23.03
0.86
|
21,900 | 22.16 | 23.32 | 22.21 | 100 | 0 | 0.0 |
#88 | 03/01/2024 |
22.16
0.14
|
25,500 | 22.02 | 22.16 | 21.88 | 0 | 0 | 0 |
#89 | 02/01/2024 |
22.02
-0.29
|
52,800 | 22.31 | 22.36 | 21.69 | 0 | 0 | 0 |
#90 | 29/12/2023 |
22.31
-0.24
|
23,000 | 22.55 | 22.64 | 22.31 | 0 | 0 | 0 |
#91 | 28/12/2023 |
22.55
0.10
|
10,800 | 22.45 | 22.55 | 22.36 | 0 | 0 | 0 |
#92 | 27/12/2023 |
22.45
0.29
|
84,000 | 22.16 | 22.79 | 22.12 | 0 | 17,500 | -0.4 |
#93 | 26/12/2023 |
22.16
0.24
|
25,500 | 21.93 | 22.31 | 21.97 | 1,800 | 9,500 | -0.2 |
#94 | 25/12/2023 |
21.93
0.29
|
27,200 | 21.64 | 22.07 | 21.64 | 0 | 12,000 | -0.3 |
#95 | 22/12/2023 |
21.64
0.05
|
8,300 | 21.59 | 21.69 | 21.64 | 300 | 3,300 | -0.1 |
#96 | 21/12/2023 |
21.59
0.05
|
19,000 | 21.54 | 21.59 | 21.45 | 300 | 5,200 | -0.1 |
#97 | 20/12/2023 |
21.54
0.24
|
20,600 | 21.30 | 21.59 | 21.40 | 0 | 15,800 | -0.4 |
#98 | 19/12/2023 |
21.30
-0.10
|
77,300 | 21.40 | 21.40 | 21.30 | 1,700 | 37,700 | -0.8 |
#99 | 18/12/2023 |
21.40
-0.10
|
20,100 | 21.49 | 21.54 | 21.25 | 0 | 5,200 | -0.1 |
#100 | 15/12/2023 |
21.49
0.05
|
13,100 | 21.45 | 21.49 | 21.40 | 900 | 7,300 | -0.1 |