| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-01) |
-5.40 | -15.70% | 143,534,700 | -210,804 | 0 |
28
35.50
29
|
|
2 tháng
(2024-03-04) |
-4.35 | -13.04% | 448,759,600 | 13,183,771 | 0 |
28
36.10
29
|
|
3 tháng
(2024-02-01) |
-2.35 | -7.50% | 558,814,200 | 15,864,029 | 0 |
28
36.10
29
|
|
6 tháng
(2023-11-03) |
0.55 | 1.93% | 1,008,047,000 | 9,205,943 | -297.7 |
28
36.10
29
|
|
12 tháng
(2023-05-08) |
2.95 | 11.32% | 2,175,883,900 | 25,514,954 | 59.1 |
25.50
36.15
29
|
|
24 tháng
(2022-05-12) |
-0.25 | -0.86% | 3,626,836,500 | 32,175,564 | 72.3 |
13.95
39.55
29
|
|
36 tháng
(2021-05-17) |
3.65 | 14.40% | 5,964,202,000 | 31,584,664 | 349.7 |
13.95
46.58
29
|
|
60 tháng
(2019-05-28) |
18.86 | 185.88% | 7,576,322,700 | 30,208,404 | 717.6 |
7.76
46.58
29
|
| Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 02/05/2024 |
29
0
|
4,818,100 | 28.65 | 29.20 | 28.30 | 154,600 | 299,900 | 0 |
| #2 | 26/04/2024 |
29
-0.50
|
4,112,400 | 29.05 | 29.45 | 28.90 | 81,900 | 676,766 | 0 |
| #3 | 25/04/2024 |
29.50
0
|
3,026,800 | 29.45 | 29.50 | 28.95 | 44,620 | 489,100 | 0 |
| #4 | 24/04/2024 |
29.50
1.25
|
5,032,200 | 28.60 | 29.85 | 28.60 | 881,497 | 786,500 | 0 |
| #5 | 23/04/2024 |
28.25
-0.90
|
3,959,100 | 29.20 | 29.30 | 28.10 | 217,840 | 505,465 | 0 |
| #6 | 22/04/2024 |
29.15
1.15
|
4,448,500 | 28.50 | 29.35 | 28.20 | 1,023,700 | 50,554 | 0 |
| #7 | 19/04/2024 |
28
-1.50
|
8,947,600 | 28.80 | 29.50 | 27.95 | 1,778,100 | 845,419 | 0 |
| #8 | 17/04/2024 |
29.50
-1.10
|
5,382,300 | 30.95 | 30.95 | 29.50 | 95,310 | 581,091 | 0 |
| #9 | 16/04/2024 |
30.60
-0.50
|
10,986,100 | 31 | 31 | 29.60 | 1,279,930 | 256,830 | 0 |
| #10 | 15/04/2024 |
31.10
-2.30
|
12,469,400 | 33.20 | 33.45 | 31.10 | 182,900 | 159,022 | 0 |
| #11 | 12/04/2024 |
33.40
0.20
|
4,526,700 | 33.30 | 33.45 | 33.10 | 9,500 | 1,207,499 | 0 |
| #12 | 11/04/2024 |
33.20
0.20
|
6,423,400 | 32.55 | 33.40 | 32.55 | 1,913,100 | 235,863 | 0 |
| #13 | 10/04/2024 |
33
-0.70
|
4,327,700 | 33.80 | 33.80 | 33 | 137,100 | 427,342 | 0 |
| #14 | 09/04/2024 |
33.70
0.70
|
5,655,600 | 33 | 33.70 | 32.80 | 622,900 | 79,453 | 0 |
| #15 | 08/04/2024 |
33
0
|
6,555,700 | 33 | 33.45 | 32.65 | 682,300 | 48,800 | 0 |
| #16 | 05/04/2024 |
33
-0.70
|
10,025,000 | 33.10 | 33.65 | 33 | 65,200 | 351,100 | 0 |
| #17 | 04/04/2024 |
33.70
-0.65
|
11,676,000 | 34.35 | 34.45 | 33.50 | 361,600 | 299,064 | 0 |
| #18 | 03/04/2024 |
34.35
-1.15
|
12,411,300 | 35.30 | 35.35 | 34.20 | 575,200 | 3,002,000 | 0 |
| #19 | 02/04/2024 |
35.50
1.10
|
10,006,600 | 34.20 | 35.50 | 33.95 | 1,970,700 | 157,600 | 0 |
| #20 | 01/04/2024 |
34.40
-0.55
|
13,562,300 | 34.85 | 34.85 | 34.10 | 635,300 | 2,610,033 | 0 |
| #21 | 29/03/2024 |
34.95
-0.60
|
9,737,600 | 35.55 | 35.75 | 34.75 | 923,409 | 350,800 | 0 |
| #22 | 28/03/2024 |
35.55
0
|
9,189,700 | 35.65 | 35.95 | 35.15 | 366,620 | 374,300 | 0 |
| #23 | 27/03/2024 |
35.55
-0.55
|
7,881,600 | 36.30 | 36.30 | 35.35 | 8,800 | 833,200 | 0 |
| #24 | 26/03/2024 |
36.10
1.10
|
13,766,600 | 34.85 | 36.25 | 34.50 | 2,633,501 | 1,365,533 | 0 |
| #25 | 25/03/2024 |
35
-0.70
|
13,776,500 | 35.70 | 35.85 | 34.50 | 978,500 | 264,054 | 0 |
| #26 | 22/03/2024 |
35.70
1.20
|
21,473,100 | 34.50 | 35.90 | 34.20 | 4,463,891 | 269,200 | 0 |
| #27 | 21/03/2024 |
34.50
1.60
|
28,696,100 | 32.90 | 34.80 | 33.05 | 4,626,800 | 291,067 | 0 |
| #28 | 20/03/2024 |
32.90
0.50
|
7,099,800 | 32.40 | 32.90 | 32.05 | 1,809,000 | 903,693 | 0 |
| #29 | 19/03/2024 |
32.40
0.30
|
11,609,800 | 32.10 | 32.60 | 31.95 | 1,771,100 | 1,675,546 | 0 |
| #30 | 18/03/2024 |
32.10
-1.50
|
19,180,200 | 33.60 | 34.05 | 31.40 | 644,300 | 1,876,566 | 0 |
| #31 | 15/03/2024 |
33.60
-0.35
|
12,529,900 | 33.95 | 34.20 | 33.05 | 567,600 | 986,396 | 0 |
| #32 | 14/03/2024 |
33.95
1.05
|
24,486,000 | 32.90 | 35 | 33.20 | 1,111,700 | 721,533 | 0 |
| #33 | 13/03/2024 |
32.90
0.90
|
12,353,400 | 32 | 32.95 | 32.20 | 137,100 | 1,330,736 | 0 |
| #34 | 12/03/2024 |
32
-0.10
|
10,765,500 | 32.10 | 32.90 | 31.55 | 713,710 | 1,628,128 | 0 |
| #35 | 11/03/2024 |
32.10
-1
|
13,355,300 | 33.10 | 33.50 | 31.85 | 34,010 | 1,987,372 | 0 |
| #36 | 08/03/2024 |
33.10
0.15
|
19,710,500 | 32.95 | 34.35 | 32.80 | 511,200 | 2,910,070 | 0 |
| #37 | 07/03/2024 |
32.95
0.20
|
15,642,500 | 32.75 | 33.40 | 32.45 | 807,800 | 1,590,200 | 0 |
| #38 | 06/03/2024 |
32.75
-0.55
|
10,553,400 | 33.30 | 33.50 | 32.55 | 1,267,030 | 3,400 | 0 |
| #39 | 05/03/2024 |
33.30
-0.05
|
7,776,000 | 33.35 | 33.70 | 33.15 | 809,600 | 16,332 | 0 |
| #40 | 04/03/2024 |
33.35
2.15
|
35,641,400 | 31.20 | 33.35 | 31.40 | 9,643,100 | 1,056,070 | 0 |
| #41 | 01/03/2024 |
31.20
0.20
|
5,968,600 | 31 | 31.25 | 30.85 | 435,867 | 224,304 | 0 |
| #42 | 29/02/2024 |
31
-0.20
|
7,926,000 | 31.20 | 31.35 | 30.80 | 1,354,000 | 50,300 | 0 |
| #43 | 28/02/2024 |
31.20
0.15
|
5,521,400 | 31.05 | 31.45 | 31 | 1,068,800 | 102,209 | 0 |
| #44 | 27/02/2024 |
31.05
0.45
|
4,979,200 | 30.60 | 31.25 | 30.65 | 501,150 | 190,100 | 0 |
| #45 | 26/02/2024 |
30.60
0
|
5,611,900 | 30.60 | 30.75 | 30.40 | 121,100 | 337,100 | 0 |
| #46 | 23/02/2024 |
30.60
-1.15
|
11,070,700 | 31.75 | 31.80 | 30.60 | 51,100 | 506,100 | 0 |
| #47 | 22/02/2024 |
31.75
0
|
5,785,200 | 31.75 | 32.05 | 31.75 | 24,600 | 91,550 | 0 |
| #48 | 21/02/2024 |
31.75
-0.20
|
6,849,400 | 31.95 | 32.40 | 31.60 | 10,500 | 748,362 | 0 |
| #49 | 20/02/2024 |
31.95
0
|
5,409,400 | 31.95 | 32.10 | 31.55 | 560,800 | 202,056 | 0 |
| #50 | 19/02/2024 |
31.95
0.50
|
10,857,700 | 31.45 | 32.30 | 31.25 | 120,385 | 166,467 | 0 |
| #51 | 16/02/2024 |
31.45
0.40
|
7,946,400 | 31.05 | 31.95 | 31.05 | 549,900 | 71,147 | 0 |
| #52 | 15/02/2024 |
31.05
-0.15
|
5,965,400 | 31.20 | 31.50 | 30.90 | 12,300 | 1,005,500 | 0 |
| #53 | 07/02/2024 |
31.20
0.05
|
3,915,800 | 31.15 | 31.30 | 31 | 309,200 | 26,200 | 0 |
| #54 | 06/02/2024 |
31.15
0.10
|
3,792,300 | 31.05 | 31.20 | 31 | 517,400 | 147,999 | 0 |
| #55 | 05/02/2024 |
31.05
0.10
|
4,653,200 | 30.95 | 31.25 | 30.85 | 827,200 | 350,100 | 0 |
| #56 | 02/02/2024 |
30.95
-0.40
|
4,478,300 | 31.35 | 31.55 | 30.95 | 1,700 | 60,433 | 0 |
| #57 | 01/02/2024 |
31.35
1.10
|
9,323,700 | 30.25 | 31.60 | 30.30 | 608,183 | 114,000 | 0 |
| #58 | 31/01/2024 |
30.25
-0.70
|
5,733,100 | 30.95 | 31.15 | 30.25 | 1,500 | 34,000 | 0 |
| #59 | 30/01/2024 |
30.95
0.55
|
5,924,900 | 30.40 | 31 | 30.35 | 743,600 | 744,533 | 0 |
| #60 | 29/01/2024 |
30.40
0.20
|
2,945,700 | 30.20 | 30.75 | 30.20 | 1,300,100 | 178,700 | 0 |
| #61 | 26/01/2024 |
30.20
-0.10
|
6,069,600 | 30.30 | 30.70 | 30.15 | 2,023,300 | 2,246,200 | 0 |
| #62 | 25/01/2024 |
30.30
-0.20
|
4,094,800 | 30.50 | 30.65 | 30.30 | 304,000 | 747,400 | 0 |
| #63 | 24/01/2024 |
30.50
0.15
|
5,005,500 | 30.35 | 30.80 | 30.25 | 0 | 110,400 | 0 |
| #64 | 23/01/2024 |
30.35
-0.40
|
6,124,700 | 30.75 | 30.75 | 30.20 | 446,030 | 1,558,200 | 0 |
| #65 | 22/01/2024 |
30.75
-0.80
|
17,832,200 | 31.55 | 31.70 | 29.35 | 1,701,590 | 1,603,120 | 0 |
| #66 | 19/01/2024 |
31.55
0.15
|
5,407,300 | 31.40 | 32.20 | 31.50 | 523,500 | 22,200 | 0 |
| #67 | 18/01/2024 |
31.40
0.45
|
3,862,500 | 30.95 | 31.40 | 31 | 646,600 | 167,700 | 0 |
| #68 | 17/01/2024 |
30.95
0
|
4,610,000 | 30.95 | 31.30 | 30.90 | 152,700 | 975,600 | 0 |
| #69 | 16/01/2024 |
30.95
0.50
|
4,029,900 | 30.45 | 30.95 | 30.40 | 12,000 | 61,566 | 0 |
| #70 | 15/01/2024 |
30.45
-0.45
|
4,325,200 | 30.90 | 31.20 | 30.45 | 13,900 | 123,900 | 0 |
| #71 | 12/01/2024 |
30.90
-0.80
|
10,419,200 | 31.70 | 31.70 | 30.65 | 822,200 | 591,100 | 0 |
| #72 | 11/01/2024 |
31.70
0.05
|
7,229,000 | 31.65 | 31.80 | 31.50 | 0 | 0 | 0 |
| #73 | 10/01/2024 |
31.65
-0.60
|
10,596,100 | 32.25 | 32.25 | 31.45 | 781,500 | 403,500 | 12.0 |
| #74 | 09/01/2024 |
32.25
-0.05
|
9,100,400 | 32.30 | 32.75 | 32.15 | 423,700 | 600,400 | -5.8 |
| #75 | 08/01/2024 |
32.30
0.35
|
7,233,000 | 31.95 | 32.50 | 32 | 66,300 | 1,694,700 | -52.3 |
| #76 | 05/01/2024 |
31.95
0.25
|
6,351,000 | 31.70 | 32.40 | 31.65 | 127,800 | 442,653 | -10.1 |
| #77 | 04/01/2024 |
31.70
-0.20
|
12,751,800 | 31.90 | 32.35 | 31.70 | 141,200 | 303,200 | -5.2 |
| #78 | 03/01/2024 |
31.90
0.35
|
3,813,500 | 31.55 | 31.90 | 31.45 | 300 | 246,000 | -7.8 |
| #79 | 02/01/2024 |
31.55
-0.20
|
5,368,200 | 31.75 | 32.20 | 31.50 | 7,200 | 694,100 | -21.8 |
| #80 | 29/12/2023 |
31.75
0.25
|
4,636,200 | 31.50 | 31.90 | 31.50 | 206,100 | 72,400 | 4.2 |
| #81 | 28/12/2023 |
31.50
0
|
4,087,400 | 31.50 | 31.70 | 31.35 | 352,700 | 3,300 | 11.0 |
| #82 | 27/12/2023 |
31.50
-0.20
|
4,205,200 | 31.70 | 31.85 | 31.50 | 162,800 | 228,118 | -2.1 |
| #83 | 26/12/2023 |
31.70
0.10
|
5,128,400 | 31.60 | 32.15 | 31.70 | 189,900 | 250,366 | -1.9 |
| #84 | 25/12/2023 |
31.60
0.50
|
4,013,400 | 31.10 | 31.60 | 31.05 | 76,500 | 155,933 | -2.5 |
| #85 | 22/12/2023 |
31.10
0
|
3,657,800 | 31.10 | 31.45 | 31 | 59,900 | 413,800 | -11.1 |
| #86 | 21/12/2023 |
31.10
-0.40
|
4,383,100 | 31.50 | 31.50 | 30.90 | 193,200 | 1,839,520 | -51.1 |
| #87 | 20/12/2023 |
31.50
0.60
|
4,384,300 | 30.90 | 31.50 | 30.90 | 1,301,500 | 389,500 | 28.5 |
| #88 | 19/12/2023 |
30.90
0.75
|
6,084,200 | 30.15 | 30.90 | 30.10 | 1,333,243 | 1,085,077 | 7.5 |
| #89 | 18/12/2023 |
30.15
-0.55
|
6,441,300 | 30.70 | 30.80 | 30.10 | 99,200 | 1,271,700 | -35.7 |
| #90 | 15/12/2023 |
30.70
-0.30
|
6,586,200 | 31 | 31.30 | 30.70 | 263,764 | 1,063,400 | -24.8 |
| #91 | 14/12/2023 |
31
-0.45
|
6,188,800 | 31.45 | 31.85 | 31 | 372,000 | 799,072 | -13.4 |
| #92 | 13/12/2023 |
31.45
-0.75
|
10,237,100 | 32.20 | 32.45 | 31.25 | 98,100 | 817,800 | -23.0 |
| #93 | 12/12/2023 |
32.20
-0.25
|
4,900,800 | 32.45 | 32.85 | 32.15 | 108,000 | 1,329,800 | -39.6 |
| #94 | 11/12/2023 |
32.45
-0.10
|
4,039,200 | 32.55 | 32.85 | 32.10 | 308,600 | 177,000 | 4.3 |
| #95 | 08/12/2023 |
32.55
0.35
|
6,362,200 | 32.20 | 32.60 | 32.10 | 969,200 | 58,100 | 29.5 |
| #96 | 07/12/2023 |
32.20
-0.85
|
12,707,700 | 33.05 | 33.05 | 31.50 | 0 | 0 | 0 |
| #97 | 06/12/2023 |
33.05
0.20
|
8,941,800 | 32.85 | 33.30 | 32.60 | 999,500 | 1,764,900 | -25.1 |
| #98 | 05/12/2023 |
32.85
0
|
5,979,300 | 32.85 | 32.90 | 32.50 | 507,900 | 268,700 | 7.8 |
| #99 | 04/12/2023 |
32.85
1.30
|
13,657,300 | 31.55 | 33.10 | 32.05 | 312,000 | 533,460 | -7.1 |
| #100 | 01/12/2023 |
31.55
0.45
|
5,518,600 | 31.10 | 31.65 | 31 | 364,600 | 118,700 | 7.7 |