| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-03-27) |
-0.55 | -2.28% | 161,784,500 | -13,802,942 | 0 |
22.20
24.30
23.60
|
|
2 tháng
(2024-02-26) |
0.90 | 3.96% | 305,134,000 | -13,716,043 | 0 |
22.20
24.30
23.60
|
|
3 tháng
(2024-01-29) |
2.20 | 10.28% | 407,521,300 | -19,317,149 | 0 |
21.40
24.30
23.60
|
|
6 tháng
(2023-10-30) |
6.40 | 37.21% | 894,159,700 | -11,389,403 | -71.6 |
17.20
24.30
23.60
|
|
12 tháng
(2023-05-04) |
8.05 | 51.76% | 1,424,287,700 | -15,508,198 | -124.8 |
15.55
24.30
23.60
|
|
24 tháng
(2022-05-09) |
8.42 | 55.47% | 1,991,080,800 | 62,300,946 | 1,659.9 |
11.55
24.30
23.60
|
|
36 tháng
(2021-05-12) |
7.65 | 48.01% | 3,122,640,700 | 35,090,625 | 1,029.4 |
11.55
24.30
23.60
|
|
60 tháng
(2019-05-23) |
15.12 | 178.31% | 4,292,794,570 | -48,891,924 | -1,011.4 |
5.52
24.30
23.60
|
| Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 26/04/2024 |
23.60
1.10
|
9,976,900 | 22.50 | 23.60 | 22.35 | 1,821,600 | 1,557,271 | 0 |
| #2 | 25/04/2024 |
22.50
0.10
|
7,367,500 | 22.40 | 22.65 | 22.25 | 805,400 | 2,355,800 | 0 |
| #3 | 24/04/2024 |
22.40
0.20
|
9,415,200 | 22.30 | 22.60 | 22.20 | 1,998,500 | 4,035,000 | 0 |
| #4 | 23/04/2024 |
22.20
-0.20
|
8,711,200 | 22.20 | 22.45 | 21.60 | 915,700 | 1,711,335 | 0 |
| #5 | 22/04/2024 |
22.40
0.15
|
8,545,200 | 22.30 | 22.65 | 22.20 | 1,216,300 | 3,326,540 | 0 |
| #6 | 19/04/2024 |
22.25
-0.75
|
9,469,500 | 22.70 | 22.75 | 21.90 | 843,200 | 3,468,362 | 0 |
| #7 | 17/04/2024 |
23
-0.50
|
8,715,000 | 23.55 | 23.55 | 22.40 | 1,952,501 | 3,488,976 | 0 |
| #8 | 16/04/2024 |
23.50
0
|
7,196,500 | 23.50 | 23.65 | 23 | 585,800 | 885,600 | 0 |
| #9 | 15/04/2024 |
23.50
-0.80
|
9,741,700 | 24.25 | 24.35 | 23.30 | 1,141,300 | 2,693,781 | 0 |
| #10 | 12/04/2024 |
24.30
0.30
|
8,521,700 | 24 | 24.40 | 23.65 | 1,019,775 | 1,819,586 | 0 |
| #11 | 11/04/2024 |
24
0.05
|
5,637,400 | 23.70 | 24 | 23.50 | 724,700 | 591,962 | 0 |
| #12 | 10/04/2024 |
23.95
0
|
6,265,700 | 24 | 24.05 | 23.60 | 602,178 | 1,003,200 | 0 |
| #13 | 09/04/2024 |
23.95
0.05
|
5,817,400 | 23.90 | 24.05 | 23.70 | 395,600 | 489,949 | 0 |
| #14 | 08/04/2024 |
23.90
0.55
|
8,077,300 | 23.35 | 24 | 23.30 | 1,746,500 | 509,000 | 0 |
| #15 | 05/04/2024 |
23.35
0
|
6,316,400 | 23.30 | 23.70 | 23.20 | 953,900 | 589,450 | 0 |
| #16 | 04/04/2024 |
23.35
-0.05
|
6,108,000 | 23.40 | 23.80 | 23.35 | 1,126,521 | 771,500 | 0 |
| #17 | 03/04/2024 |
23.40
-0.50
|
6,572,300 | 23.85 | 23.90 | 23.35 | 266,000 | 1,303,000 | 0 |
| #18 | 02/04/2024 |
23.90
-0.10
|
5,775,100 | 23.70 | 23.95 | 23.50 | 343,800 | 811,900 | 0 |
| #19 | 01/04/2024 |
24
-0.10
|
6,006,100 | 24.10 | 24.15 | 23.65 | 312,500 | 619,400 | 0 |
| #20 | 29/03/2024 |
24.10
-0.15
|
6,435,200 | 24.30 | 24.30 | 23.80 | 988,400 | 838,800 | 0 |
| #21 | 28/03/2024 |
24.25
0.10
|
5,404,000 | 24 | 24.25 | 24 | 468,200 | 554,900 | 0 |
| #22 | 27/03/2024 |
24.15
-0.05
|
5,709,200 | 24.30 | 24.50 | 23.95 | 1,101,395 | 1,707,400 | 0 |
| #23 | 26/03/2024 |
24.20
0.65
|
7,234,100 | 23.50 | 24.20 | 23.40 | 2,123,100 | 1,165,405 | 0 |
| #24 | 25/03/2024 |
23.55
-0.25
|
6,285,100 | 23.80 | 23.80 | 23.35 | 1,625,800 | 987,000 | 0 |
| #25 | 22/03/2024 |
23.80
-0.10
|
6,529,100 | 23.90 | 23.95 | 23.65 | 1,186,385 | 1,173,406 | 0 |
| #26 | 21/03/2024 |
23.90
1.30
|
11,192,400 | 22.60 | 23.90 | 22.55 | 740,300 | 1,430,503 | 0 |
| #27 | 20/03/2024 |
22.60
0.25
|
6,221,500 | 22.35 | 22.80 | 21.80 | 1,113,100 | 1,087,812 | 0 |
| #28 | 19/03/2024 |
22.35
0.05
|
8,886,200 | 22.30 | 22.35 | 21.55 | 1,561,400 | 3,274,719 | 0 |
| #29 | 18/03/2024 |
22.30
-0.70
|
6,625,200 | 23 | 23.05 | 22.30 | 362,400 | 1,393,906 | 0 |
| #30 | 15/03/2024 |
23
0.05
|
5,970,800 | 22.95 | 23.10 | 22.65 | 463,100 | 1,382,755 | 0 |
| #31 | 14/03/2024 |
22.95
-0.15
|
5,685,700 | 23.10 | 23.15 | 22.75 | 198,548 | 1,161,606 | 0 |
| #32 | 13/03/2024 |
23.10
0.15
|
6,348,800 | 22.95 | 23.20 | 22.60 | 447,400 | 1,471,759 | 0 |
| #33 | 12/03/2024 |
22.95
-0.15
|
6,583,000 | 23.10 | 23.10 | 22.45 | 1,696,300 | 1,265,967 | 0 |
| #34 | 11/03/2024 |
23.10
0.10
|
6,432,300 | 23 | 23.15 | 22.75 | 1,943,300 | 281,100 | 0 |
| #35 | 08/03/2024 |
23
-0.15
|
6,184,400 | 23.15 | 23.15 | 22.75 | 834,615 | 407,340 | 0 |
| #36 | 07/03/2024 |
23.15
-0.30
|
5,641,400 | 23.45 | 23.45 | 23.10 | 408,700 | 353,900 | 0 |
| #37 | 06/03/2024 |
23.45
-0.05
|
4,532,500 | 23.50 | 23.50 | 22.95 | 295,900 | 598,000 | 0 |
| #38 | 05/03/2024 |
23.50
0.20
|
6,840,800 | 23.30 | 23.50 | 23 | 1,992,100 | 752,837 | 0 |
| #39 | 04/03/2024 |
23.30
0
|
5,918,000 | 23.30 | 23.35 | 23.10 | 1,038,100 | 529,900 | 0 |
| #40 | 01/03/2024 |
23.30
0
|
6,105,500 | 23.30 | 23.35 | 22.95 | 904,800 | 795,400 | 0 |
| #41 | 29/02/2024 |
23.30
0.10
|
6,024,000 | 23.20 | 23.40 | 23.15 | 1,254,200 | 701,210 | 0 |
| #42 | 28/02/2024 |
23.20
0.50
|
6,189,000 | 22.70 | 23.20 | 22.70 | 578,100 | 389,424 | 0 |
| #43 | 27/02/2024 |
22.70
0
|
6,314,600 | 22.70 | 23 | 22.55 | 774,700 | 1,054,200 | 0 |
| #44 | 26/02/2024 |
22.70
0.20
|
5,605,100 | 22.50 | 22.90 | 22.45 | 468,800 | 266,100 | 0 |
| #45 | 23/02/2024 |
22.50
-0.40
|
7,478,000 | 22.90 | 23.05 | 22.50 | 1,598,800 | 3,800,855 | 0 |
| #46 | 22/02/2024 |
22.90
-0.60
|
7,166,400 | 23.50 | 23.50 | 22.90 | 432,063 | 2,376,300 | 0 |
| #47 | 21/02/2024 |
23.50
-0.10
|
6,161,800 | 23.60 | 23.75 | 23.20 | 1,145,000 | 352,800 | 0 |
| #48 | 20/02/2024 |
23.60
0.25
|
6,840,900 | 23.35 | 23.65 | 23 | 1,456,200 | 620,352 | 0 |
| #49 | 19/02/2024 |
23.35
0.05
|
6,618,400 | 23.30 | 23.35 | 22.95 | 2,050,320 | 1,515,013 | 0 |
| #50 | 16/02/2024 |
23.30
-0.35
|
6,111,700 | 23.65 | 23.65 | 23.20 | 227,600 | 1,619,512 | 0 |
| #51 | 15/02/2024 |
23.65
0.10
|
6,878,100 | 23.55 | 23.80 | 23.25 | 1,768,000 | 3,161,000 | 0 |
| #52 | 07/02/2024 |
23.55
0.55
|
5,967,300 | 23 | 23.55 | 22.95 | 57,900 | 264,400 | 0 |
| #53 | 06/02/2024 |
23
0.35
|
6,045,600 | 22.65 | 23.05 | 22.60 | 681,000 | 1,104,358 | 0 |
| #54 | 05/02/2024 |
22.65
0.30
|
9,564,100 | 22.35 | 22.70 | 22.20 | 1,820,400 | 2,605,789 | 0 |
| #55 | 02/02/2024 |
22.35
0.55
|
9,315,300 | 21.80 | 22.35 | 21.80 | 1,942,000 | 2,511,753 | 0 |
| #56 | 01/02/2024 |
21.80
0
|
6,251,200 | 21.80 | 21.90 | 21.70 | 1,162,229 | 1,742,160 | 0 |
| #57 | 31/01/2024 |
21.80
-0.05
|
5,774,700 | 21.85 | 22 | 21.50 | 732,788 | 346,571 | 0 |
| #58 | 30/01/2024 |
21.85
0.45
|
6,298,600 | 21.40 | 21.95 | 21.40 | 2,239,200 | 997,543 | 0 |
| #59 | 29/01/2024 |
21.40
0.10
|
5,915,200 | 21.30 | 21.40 | 21.25 | 687,200 | 583,400 | 0 |
| #60 | 26/01/2024 |
21.30
0.25
|
6,671,900 | 21.05 | 21.35 | 21.05 | 1,166,500 | 868,015 | 0 |
| #61 | 25/01/2024 |
21.05
-0.10
|
5,419,800 | 21.15 | 21.15 | 20.90 | 125,050 | 306,109 | 0 |
| #62 | 24/01/2024 |
21.15
0.15
|
7,038,900 | 21 | 21.15 | 20.85 | 1,318,801 | 796,100 | 0 |
| #63 | 23/01/2024 |
21
-0.20
|
6,413,600 | 21.20 | 21.25 | 20.80 | 580,700 | 349,820 | 0 |
| #64 | 22/01/2024 |
21.20
0.25
|
7,951,600 | 20.95 | 21.20 | 20.80 | 1,701,450 | 182,550 | 0 |
| #65 | 19/01/2024 |
20.95
0.15
|
7,102,600 | 20.80 | 20.95 | 20.75 | 765,300 | 764,300 | 0 |
| #66 | 18/01/2024 |
20.80
-0.05
|
5,720,600 | 20.85 | 20.90 | 20.70 | 10,450 | 574,781 | 0 |
| #67 | 17/01/2024 |
20.85
-0.15
|
7,111,200 | 21 | 21 | 20.55 | 1,070,590 | 1,052,800 | 0 |
| #68 | 16/01/2024 |
21
0
|
6,365,800 | 21 | 21.05 | 20.80 | 443,773 | 107,900 | 0 |
| #69 | 15/01/2024 |
21
0.10
|
6,596,800 | 20.90 | 21 | 20.65 | 684,800 | 628,026 | 0 |
| #70 | 12/01/2024 |
20.90
0.10
|
5,939,300 | 20.80 | 20.90 | 20.50 | 1,186,250 | 372,900 | 0 |
| #71 | 11/01/2024 |
20.80
0.10
|
5,494,800 | 20.70 | 20.85 | 20.65 | 0 | 0 | 0 |
| #72 | 10/01/2024 |
20.70
0.15
|
6,372,700 | 20.55 | 20.70 | 20.40 | 362,100 | 345,900 | 0.3 |
| #73 | 09/01/2024 |
20.55
0
|
6,278,100 | 20.55 | 20.60 | 20.40 | 239,000 | 68,795 | 3.5 |
| #74 | 08/01/2024 |
20.55
0.05
|
5,512,500 | 20.50 | 20.75 | 20.45 | 132,200 | 265,687 | -2.7 |
| #75 | 05/01/2024 |
20.50
0.10
|
6,534,200 | 20.40 | 20.50 | 20.20 | 462,600 | 813,500 | -7.1 |
| #76 | 04/01/2024 |
20.40
0.40
|
11,205,900 | 20 | 20.55 | 19.95 | 2,183,400 | 1,701,602 | 9.8 |
| #77 | 03/01/2024 |
20
0.10
|
8,191,900 | 19.90 | 20 | 19.80 | 1,477,000 | 747,300 | 14.5 |
| #78 | 02/01/2024 |
19.90
-0.40
|
6,716,700 | 20.30 | 20.30 | 19.70 | 154,200 | 1,178,192 | -20.4 |
| #79 | 29/12/2023 |
20.30
0.95
|
12,437,600 | 19.35 | 20.30 | 19.15 | 143,700 | 1,049,600 | -17.5 |
| #80 | 28/12/2023 |
19.35
0.05
|
8,523,600 | 19.30 | 19.35 | 19 | 547,500 | 802,629 | -4.9 |
| #81 | 27/12/2023 |
19.30
0.10
|
6,479,900 | 19.20 | 19.30 | 19.15 | 278,100 | 223,489 | 1.1 |
| #82 | 26/12/2023 |
19.20
0.05
|
6,645,500 | 19.15 | 19.20 | 18.95 | 781,800 | 454,588 | 6.3 |
| #83 | 25/12/2023 |
19.15
0.20
|
6,814,400 | 18.95 | 19.15 | 18.85 | 1,080,500 | 462,041 | 11.7 |
| #84 | 22/12/2023 |
18.95
0.20
|
7,004,900 | 18.75 | 18.95 | 18.55 | 2,222,190 | 1,484,790 | 13.9 |
| #85 | 21/12/2023 |
18.75
-0.05
|
6,504,600 | 18.80 | 18.85 | 18.35 | 453,700 | 1,144,301 | -12.7 |
| #86 | 20/12/2023 |
18.80
-0.15
|
7,029,100 | 18.95 | 18.95 | 18.40 | 26,273,500 | 27,207,153 | -17.4 |
| #87 | 19/12/2023 |
18.95
0.55
|
6,933,300 | 18.40 | 18.95 | 18.15 | 813,500 | 821,437 | -0.1 |
| #88 | 18/12/2023 |
18.40
-0.60
|
7,224,800 | 19 | 19.05 | 18.20 | 26,518,500 | 28,785,200 | -42.1 |
| #89 | 15/12/2023 |
19
0.10
|
7,306,900 | 18.90 | 19.05 | 18.80 | 403,400 | 722,615 | -6.1 |
| #90 | 14/12/2023 |
18.90
0.05
|
6,708,900 | 18.85 | 19 | 18.75 | 1,150,827 | 150,456 | 18.9 |
| #91 | 13/12/2023 |
18.85
0.05
|
7,051,100 | 18.80 | 18.90 | 18.65 | 213,700 | 117,332 | 1.8 |
| #92 | 12/12/2023 |
18.80
0.05
|
7,046,000 | 18.75 | 18.80 | 18.60 | 229,200 | 258,300 | -0.5 |
| #93 | 11/12/2023 |
18.75
0
|
6,788,500 | 18.75 | 18.85 | 18.50 | 328,400 | 264,688 | 1.2 |
| #94 | 08/12/2023 |
18.75
0.05
|
7,912,100 | 18.70 | 18.80 | 18.60 | 1,339,700 | 776,835 | 10.5 |
| #95 | 07/12/2023 |
18.70
0.10
|
9,195,000 | 18.60 | 18.80 | 18.30 | 0 | 0 | 0 |
| #96 | 06/12/2023 |
18.60
0.15
|
7,980,800 | 18.45 | 18.80 | 18.45 | 674,100 | 1,165,589 | -9.1 |
| #97 | 05/12/2023 |
18.45
-0.05
|
6,510,300 | 18.50 | 18.50 | 18.15 | 342,400 | 580,650 | -4.4 |
| #98 | 04/12/2023 |
18.50
0.30
|
6,760,300 | 18.20 | 18.60 | 18.10 | 736,000 | 236,292 | 9.3 |
| #99 | 01/12/2023 |
18.20
0.20
|
6,751,200 | 18 | 18.20 | 17.85 | 706,700 | 354,500 | 6.4 |
| #100 | 30/11/2023 |
18
-0.05
|
5,982,100 | 18.05 | 18.15 | 17.90 | 462,700 | 522,138 | -1.1 |