Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-03-26) |
-2.65 | -9.09% | 52,005,000 | 1,487,079 | 0 |
25.20
29.95
26.50
|
2 tháng
(2024-02-26) |
0.40 | 1.53% | 136,925,600 | -2,911,620 | 0 |
25.20
29.95
26.50
|
3 tháng
(2024-01-26) |
0.75 | 2.91% | 167,033,800 | -6,402,350 | 0 |
25.20
29.95
26.50
|
6 tháng
(2023-10-30) |
0.60 | 2.32% | 273,689,100 | -19,688,332 | -279.4 |
24.55
29.95
26.50
|
12 tháng
(2023-05-04) |
-0.66 | -2.43% | 476,281,900 | -14,671,985 | -116.4 |
24.55
33.40
26.50
|
24 tháng
(2022-05-06) |
-7.50 | -22.06% | 890,485,700 | 7,449,555 | 670.3 |
18.60
44.64
26.50
|
36 tháng
(2021-05-11) |
3.93 | 17.42% | 1,276,124,800 | 11,393,755 | 874.4 |
18.60
49
26.50
|
60 tháng
(2019-05-22) |
14.22 | 115.85% | 1,739,781,510 | 3,013,605 | 695.3 |
6.68
49
26.50
|
Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 25/04/2024 |
26.50
0.10
|
650,300 | 26.40 | 26.65 | 26.25 | 188,100 | 37,500 | 0 |
#2 | 24/04/2024 |
26.40
0.85
|
1,209,800 | 25.80 | 26.75 | 25.80 | 71,200 | 16,000 | 0 |
#3 | 23/04/2024 |
25.55
-0.25
|
976,100 | 25.90 | 26.05 | 25.55 | 1,700 | 124,252 | 0 |
#4 | 22/04/2024 |
25.80
0.60
|
1,014,200 | 25.50 | 26.05 | 25.50 | 38,300 | 51,352 | 0 |
#5 | 19/04/2024 |
25.20
-0.80
|
2,400,700 | 25.70 | 25.95 | 25.10 | 85,800 | 293,229 | 0 |
#6 | 17/04/2024 |
26
-0.50
|
1,821,700 | 26.55 | 26.70 | 26 | 85,300 | 21,988 | 0 |
#7 | 16/04/2024 |
26.50
-0.20
|
3,196,800 | 26.75 | 26.80 | 25.60 | 143,800 | 36,300 | 0 |
#8 | 15/04/2024 |
26.70
-1.90
|
4,024,200 | 28.40 | 28.50 | 26.60 | 397,300 | 61,800 | 0 |
#9 | 12/04/2024 |
28.60
0.10
|
1,134,800 | 28.60 | 28.70 | 28.35 | 1,800 | 5,100 | 0 |
#10 | 11/04/2024 |
28.50
-0.05
|
1,441,900 | 28.25 | 28.55 | 28.10 | 18,900 | 27,500 | 0 |
#11 | 10/04/2024 |
28.55
0.05
|
1,605,900 | 28.65 | 29.10 | 28.55 | 253,900 | 9,300 | 0 |
#12 | 09/04/2024 |
28.50
0.30
|
1,751,400 | 28.25 | 28.60 | 28 | 221,200 | 2,000 | 0 |
#13 | 08/04/2024 |
28.20
-0.30
|
1,587,300 | 28.50 | 28.60 | 28.20 | 7,200 | 4,100 | 0 |
#14 | 05/04/2024 |
28.50
-1
|
3,017,100 | 29.20 | 29.20 | 28.50 | 218,300 | 125,100 | 0 |
#15 | 04/04/2024 |
29.50
-0.20
|
3,565,600 | 29.70 | 29.75 | 29 | 407,400 | 32,200 | 0 |
#16 | 03/04/2024 |
29.70
-0.25
|
5,657,600 | 30 | 30.40 | 29.50 | 240,100 | 130,600 | 0 |
#17 | 02/04/2024 |
29.95
0.45
|
3,838,900 | 29.50 | 30.15 | 29.15 | 305,500 | 125,200 | 0 |
#18 | 01/04/2024 |
29.50
0.25
|
2,516,000 | 29.20 | 29.60 | 29.05 | 243,300 | 414,600 | 0 |
#19 | 29/03/2024 |
29.25
-0.20
|
2,440,300 | 29.75 | 29.80 | 29.25 | 255,200 | 108,100 | 0 |
#20 | 28/03/2024 |
29.45
-0.30
|
1,792,200 | 29.85 | 30.15 | 29.35 | 182,500 | 274,200 | 0 |
#21 | 27/03/2024 |
29.75
0.60
|
4,440,000 | 29.45 | 30.40 | 29.15 | 535,300 | 499,400 | 0 |
#22 | 26/03/2024 |
29.15
0.35
|
1,922,200 | 28.80 | 29.35 | 28.60 | 24,900 | 40,100 | 0 |
#23 | 25/03/2024 |
28.80
-0.40
|
2,416,000 | 29.20 | 29.65 | 28.65 | 47,725 | 154,700 | 0 |
#24 | 22/03/2024 |
29.20
-0.20
|
3,139,400 | 29.40 | 29.90 | 29.10 | 135,500 | 473,400 | 0 |
#25 | 21/03/2024 |
29.40
0.30
|
3,465,400 | 29.10 | 29.90 | 29.10 | 50,900 | 276,000 | 0 |
#26 | 20/03/2024 |
29.10
0.25
|
2,453,400 | 28.85 | 29.20 | 28.60 | 127,100 | 237,750 | 0 |
#27 | 19/03/2024 |
28.85
-0.05
|
3,400,800 | 28.90 | 29.80 | 28.80 | 162,300 | 362,100 | 0 |
#28 | 18/03/2024 |
28.90
-0.90
|
7,784,000 | 29.80 | 30.50 | 27.75 | 129,600 | 584,700 | 0 |
#29 | 15/03/2024 |
29.80
0
|
6,099,400 | 29.80 | 30.65 | 29.50 | 500,000 | 104,800 | 0 |
#30 | 14/03/2024 |
29.80
0.60
|
6,567,900 | 29.20 | 30.25 | 29.50 | 417,400 | 1,098,800 | 0 |
#31 | 13/03/2024 |
29.20
1.05
|
6,768,600 | 28.15 | 29.25 | 28.25 | 533,500 | 646,100 | 0 |
#32 | 12/03/2024 |
28.15
-0.10
|
2,666,300 | 28.25 | 28.50 | 28.10 | 130,800 | 82,000 | 0 |
#33 | 11/03/2024 |
28.25
-0.95
|
3,372,300 | 29.20 | 29.75 | 28.25 | 1,200 | 211,700 | 0 |
#34 | 08/03/2024 |
29.20
0.80
|
5,975,300 | 28.40 | 29.60 | 28.15 | 170,900 | 395,300 | 0 |
#35 | 07/03/2024 |
28.40
0.20
|
2,439,400 | 28.20 | 28.55 | 28.05 | 34,100 | 172,500 | 0 |
#36 | 06/03/2024 |
28.20
-0.70
|
2,456,600 | 28.90 | 29 | 28.05 | 12,600 | 221,500 | 0 |
#37 | 05/03/2024 |
28.90
0.60
|
4,875,200 | 28.30 | 29.25 | 28.20 | 115,000 | 297,200 | 0 |
#38 | 04/03/2024 |
28.30
-0.10
|
7,236,800 | 28.40 | 29.25 | 28.20 | 27,700 | 768,800 | 0 |
#39 | 01/03/2024 |
28.40
1.85
|
6,856,600 | 26.55 | 28.40 | 26.50 | 514,400 | 24,400 | 0 |
#40 | 29/02/2024 |
26.55
-0.10
|
1,701,000 | 26.65 | 26.85 | 26.50 | 5,400 | 27,325 | 0 |
#41 | 28/02/2024 |
26.65
0.05
|
1,893,500 | 26.60 | 27.20 | 26.45 | 19,100 | 69,000 | 0 |
#42 | 27/02/2024 |
26.60
0.50
|
1,572,200 | 26.10 | 26.60 | 26 | 6,601 | 710,400 | 0 |
#43 | 26/02/2024 |
26.10
0.20
|
1,780,500 | 25.90 | 26.15 | 25.75 | 33,000 | 655,050 | 0 |
#44 | 23/02/2024 |
25.90
-0.90
|
2,958,900 | 26.80 | 26.85 | 25.90 | 15,600 | 421,900 | 0 |
#45 | 22/02/2024 |
26.80
-0.10
|
1,713,300 | 26.90 | 27.15 | 26.80 | 223,707 | 305,000 | 0 |
#46 | 21/02/2024 |
26.90
0.15
|
1,961,600 | 26.75 | 27 | 26.55 | 53,942 | 336,400 | 0 |
#47 | 20/02/2024 |
26.75
-0.30
|
2,465,900 | 27.05 | 27.30 | 26.70 | 21,600 | 820,150 | 0 |
#48 | 19/02/2024 |
27.05
0
|
1,840,700 | 27.05 | 27.10 | 26.80 | 132,720 | 368,100 | 0 |
#49 | 16/02/2024 |
27.05
-0.15
|
1,526,200 | 27.20 | 27.50 | 27.05 | 22,400 | 200,000 | 0 |
#50 | 15/02/2024 |
27.20
0.40
|
1,851,600 | 26.80 | 27.55 | 26.90 | 105,700 | 71,600 | 0 |
#51 | 07/02/2024 |
26.80
0.45
|
1,789,900 | 26.35 | 27.10 | 26.50 | 114,700 | 155,400 | 0 |
#52 | 06/02/2024 |
26.35
-0.15
|
1,667,000 | 26.50 | 26.60 | 26.30 | 29,900 | 375,600 | 0 |
#53 | 05/02/2024 |
26.50
-0.15
|
1,384,300 | 26.65 | 26.80 | 26.45 | 30,300 | 1,100 | 0 |
#54 | 02/02/2024 |
26.65
0.40
|
2,768,100 | 26.25 | 26.90 | 26.25 | 44,000 | 892,300 | 0 |
#55 | 01/02/2024 |
26.25
0.05
|
1,360,000 | 26.20 | 26.45 | 26 | 17,551 | 71,900 | 0 |
#56 | 31/01/2024 |
26.20
-0.25
|
1,819,200 | 26.45 | 26.60 | 26.05 | 3,800 | 15,400 | 0 |
#57 | 30/01/2024 |
26.45
0.35
|
1,875,800 | 26.10 | 26.65 | 26.10 | 8,900 | 62,900 | 0 |
#58 | 29/01/2024 |
26.10
0.35
|
1,961,900 | 25.75 | 26.35 | 25.75 | 96,300 | 126,200 | 0 |
#59 | 26/01/2024 |
25.75
0
|
1,163,800 | 25.75 | 25.90 | 25.65 | 12,100 | 200,000 | 0 |
#60 | 25/01/2024 |
25.75
-0.05
|
663,000 | 25.80 | 26.05 | 25.75 | 2,000 | 7,200 | 0 |
#61 | 24/01/2024 |
25.80
-0.20
|
1,703,600 | 26 | 26.30 | 25.75 | 0 | 42,300 | 0 |
#62 | 23/01/2024 |
26
-0.35
|
1,178,700 | 26.35 | 26.35 | 25.90 | 0 | 301,100 | 0 |
#63 | 22/01/2024 |
26.35
0.70
|
2,280,900 | 25.65 | 26.35 | 25.70 | 102,900 | 3,000 | 0 |
#64 | 19/01/2024 |
25.65
-0.25
|
1,682,500 | 25.90 | 26.20 | 25.60 | 5,800 | 738,400 | 0 |
#65 | 18/01/2024 |
25.90
0.25
|
2,401,300 | 25.65 | 26.35 | 25.50 | 56,200 | 777,500 | 0 |
#66 | 17/01/2024 |
25.65
-0.50
|
1,968,600 | 26.15 | 26.25 | 25.65 | 0 | 793,300 | 0 |
#67 | 16/01/2024 |
26.15
1.60
|
3,206,100 | 24.55 | 26.15 | 24.55 | 2,800 | 929,700 | 0 |
#68 | 15/01/2024 |
24.55
-0.45
|
2,369,200 | 25 | 25.50 | 24.55 | 400 | 1,401,300 | 0 |
#69 | 12/01/2024 |
25
-0.60
|
3,444,700 | 25.60 | 25.60 | 24.85 | 10,100 | 1,305,700 | 0 |
#70 | 11/01/2024 |
25.60
-0.40
|
2,472,800 | 26 | 26.25 | 25.55 | 0 | 0 | 0 |
#71 | 10/01/2024 |
26
-0.70
|
3,851,400 | 26.70 | 26.80 | 25.75 | 13,700 | 1,270,000 | -33.1 |
#72 | 09/01/2024 |
26.70
-0.10
|
1,802,300 | 26.80 | 27.15 | 26.65 | 13,900 | 800,000 | -21.1 |
#73 | 08/01/2024 |
26.80
-0.10
|
1,648,300 | 26.90 | 27.20 | 26.75 | 81,000 | 702,950 | -16.7 |
#74 | 05/01/2024 |
26.90
0.25
|
1,431,500 | 26.65 | 27.20 | 26.70 | 300 | 458,495 | -12.3 |
#75 | 04/01/2024 |
26.65
0.15
|
2,137,200 | 26.50 | 27.20 | 26.65 | 3,600 | 727,210 | -19.4 |
#76 | 03/01/2024 |
26.50
-0.50
|
3,074,400 | 27 | 27 | 26.50 | 2,000 | 478,450 | -12.7 |
#77 | 02/01/2024 |
27
-0.60
|
2,473,600 | 27.60 | 27.80 | 27 | 3,800 | 96,000 | -2.5 |
#78 | 29/12/2023 |
27.60
0.05
|
1,178,200 | 27.55 | 27.80 | 27.45 | 55,000 | 106,000 | -1.4 |
#79 | 28/12/2023 |
27.55
-0.05
|
3,558,200 | 27.60 | 27.60 | 27.10 | 34,600 | 739,000 | -19.2 |
#80 | 27/12/2023 |
27.60
-1.10
|
4,260,300 | 28.70 | 28.80 | 27.55 | 43,000 | 832,500 | -22.2 |
#81 | 26/12/2023 |
28.70
-0.55
|
2,845,300 | 29.25 | 29.25 | 28.40 | 86,000 | 787,200 | -20.2 |
#82 | 25/12/2023 |
29.25
0.15
|
1,577,800 | 29.10 | 29.25 | 28.80 | 118,200 | 324,800 | -6.0 |
#83 | 22/12/2023 |
29.10
0.30
|
2,009,800 | 28.80 | 29.25 | 28.50 | 352,800 | 12,003 | 9.8 |
#84 | 21/12/2023 |
28.80
1.05
|
1,733,400 | 27.75 | 28.80 | 27.55 | 350,000 | 85,950 | 7.5 |
#85 | 20/12/2023 |
27.75
-0.05
|
431,400 | 27.80 | 27.90 | 27.50 | 32,100 | 25,830 | 0.2 |
#86 | 19/12/2023 |
27.80
0
|
677,100 | 27.80 | 27.90 | 27.15 | 300 | 8,800 | -0.2 |
#87 | 18/12/2023 |
27.80
-0.05
|
692,500 | 27.85 | 27.95 | 27.40 | 30,000 | 11,400 | 0.5 |
#88 | 15/12/2023 |
27.85
-0.05
|
1,285,500 | 27.90 | 28.30 | 27.40 | 200,000 | 0 | 5.6 |
#89 | 14/12/2023 |
27.90
-0.10
|
1,431,700 | 28 | 28.35 | 27.15 | 26,100 | 23,800 | 0.1 |
#90 | 13/12/2023 |
28
-0.40
|
1,212,700 | 28.40 | 28.70 | 28 | 293,300 | 29,000 | 7.5 |
#91 | 12/12/2023 |
28.40
0.30
|
1,160,500 | 28.10 | 28.40 | 28.05 | 250,000 | 350,300 | -2.8 |
#92 | 11/12/2023 |
28.10
-0.60
|
1,095,500 | 28.70 | 28.70 | 28 | 4,400 | 326,900 | -9.1 |
#93 | 08/12/2023 |
28.70
-0.30
|
1,953,900 | 29 | 29.05 | 28.15 | 100,600 | 195,750 | -2.7 |
#94 | 07/12/2023 |
29
-0.30
|
2,275,700 | 29.30 | 29.30 | 28.25 | 0 | 0 | 0 |
#95 | 06/12/2023 |
29.30
1
|
2,336,600 | 28.30 | 29.30 | 28.15 | 104,900 | 299,605 | -5.6 |
#96 | 05/12/2023 |
28.30
0.40
|
2,223,300 | 27.90 | 28.55 | 27.90 | 108,300 | 452,900 | -9.8 |
#97 | 04/12/2023 |
27.90
0.55
|
1,415,500 | 27.35 | 28.45 | 27.40 | 16,500 | 2,600 | 0.4 |
#98 | 01/12/2023 |
27.35
-0.25
|
867,100 | 27.60 | 27.60 | 26.95 | 4,800 | 175,100 | -4.6 |
#99 | 30/11/2023 |
27.60
-0.05
|
1,080,100 | 27.65 | 27.80 | 27.40 | 0 | 51,754 | -1.4 |
#100 | 29/11/2023 |
27.65
0.15
|
601,200 | 27.50 | 27.75 | 27.55 | 0 | 12,600 | -0.3 |