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) |
1.20 | 5.15% | 1,192,800 | -17,300 | -0.4 |
23.10
24.80
24.50
|
2 tháng
(2024-03-18) |
-1.05 | -4.11% | 7,680,000 | -66,900 | -1.6 |
23.10
25.80
24.50
|
3 tháng
(2024-02-16) |
3.80 | 18.36% | 12,907,700 | -35,365 | -0.9 |
20.45
25.80
24.50
|
6 tháng
(2023-11-20) |
3.05 | 14.22% | 19,492,700 | -54,865 | -1.3 |
20.10
25.80
24.50
|
12 tháng
(2023-05-22) |
10.35 | 73.14% | 84,623,800 | -421,465 | -7.9 |
13.70
25.80
24.50
|
24 tháng
(2022-05-27) |
4.40 | 21.89% | 264,362,300 | -585,396 | -10.0 |
11.95
25.80
24.50
|
36 tháng
(2021-06-01) |
-1.20 | -4.65% | 555,861,700 | -100,896 | -9.4 |
11.95
59.70
24.50
|
60 tháng
(2019-06-12) |
6.58 | 36.71% | 615,058,440 | -11,355,416 | -236.0 |
11.95
59.70
24.50
|
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 |
24.50
0.05
|
110,300 | 24.40 | 24.50 | 24.05 | 2,200 | 3,300 | -0.0 |
#2 | 15/05/2024 |
24.45
-0.15
|
33,800 | 24.45 | 24.45 | 24.10 | 0 | 0 | 0 |
#3 | 14/05/2024 |
24.60
0.05
|
37,800 | 23.90 | 24.60 | 23.90 | 0 | 0 | 0 |
#4 | 13/05/2024 |
24.55
-0.25
|
103,900 | 24.75 | 24.75 | 23.20 | 3,300 | 0 | 0.1 |
#5 | 10/05/2024 |
24.80
0.40
|
67,500 | 24.05 | 24.80 | 24 | 0 | 0 | 0 |
#6 | 09/05/2024 |
24.40
-0.05
|
93,400 | 24.50 | 24.90 | 24.05 | 0 | 3,100 | -0.1 |
#7 | 08/05/2024 |
24.45
0.25
|
84,900 | 23.85 | 24.45 | 23.85 | 0 | 0 | 0 |
#8 | 07/05/2024 |
24.20
0.25
|
25,300 | 23.95 | 24.40 | 23.85 | 0 | 200 | -0.0 |
#9 | 06/05/2024 |
23.95
-0.45
|
42,000 | 24.35 | 24.35 | 23.85 | 3,100 | 200 | 0.1 |
#10 | 03/05/2024 |
24.40
-0.05
|
82,400 | 24.45 | 24.45 | 23.20 | 0 | 1,000 | -0.0 |
#11 | 02/05/2024 |
24.45
0.90
|
66,200 | 23.55 | 24.50 | 23.10 | 0 | 1,500 | -0.0 |
#12 | 26/04/2024 |
23.55
-1.20
|
114,900 | 24 | 24.50 | 23.45 | 0 | 10,900 | -0.3 |
#13 | 25/04/2024 |
24.75
0
|
55,500 | 24.90 | 24.90 | 23.70 | 0 | 1,800 | -0.0 |
#14 | 24/04/2024 |
24.75
1.60
|
74,700 | 23.15 | 24.75 | 22.60 | 700 | 2,300 | -0.0 |
#15 | 23/04/2024 |
23.15
0
|
38,400 | 22.95 | 23.15 | 22.60 | 0 | 0 | 0 |
#16 | 22/04/2024 |
23.15
0.05
|
11,900 | 23.10 | 23.20 | 22.20 | 100 | 700 | -0.0 |
#17 | 19/04/2024 |
23.10
-0.30
|
61,100 | 22.60 | 23.10 | 22.30 | 100 | 0 | 0.0 |
#18 | 17/04/2024 |
23.40
0.10
|
17,800 | 22.55 | 23.40 | 22.50 | 0 | 100 | -0.0 |
#19 | 16/04/2024 |
23.30
0.20
|
71,000 | 22.70 | 23.50 | 22.60 | 500 | 2,200 | -0.0 |
#20 | 15/04/2024 |
23.10
-1.05
|
43,900 | 24.05 | 24.05 | 23.10 | 3,200 | 1,000 | 0.1 |
#21 | 12/04/2024 |
24.15
0.15
|
28,000 | 24 | 24.15 | 23.75 | 1,000 | 4,100 | -0.1 |
#22 | 11/04/2024 |
24
0
|
52,000 | 23.55 | 24 | 23.50 | 2,600 | 3,400 | -0.0 |
#23 | 10/04/2024 |
24
-0.25
|
27,700 | 24.25 | 24.40 | 23.95 | 500 | 3,100 | -0.1 |
#24 | 09/04/2024 |
24.25
-0.30
|
33,300 | 24.60 | 24.60 | 24.25 | 0 | 800 | -0.0 |
#25 | 08/04/2024 |
24.55
-0.85
|
25,500 | 24.80 | 24.80 | 24.45 | 4,100 | 0 | 0.1 |
#26 | 05/04/2024 |
25.40
0.50
|
117,100 | 23.65 | 25.55 | 23.65 | 0 | 100 | -0.0 |
#27 | 04/04/2024 |
24.90
-0.70
|
410,500 | 25 | 25.50 | 24.80 | 2,200 | 2,200 | -0.0 |
#28 | 03/04/2024 |
25.60
0.15
|
387,500 | 25 | 25.75 | 24.95 | 900 | 1,800 | -0.0 |
#29 | 02/04/2024 |
25.45
-0.05
|
300,900 | 25 | 25.50 | 24.50 | 200 | 1,400 | -0.0 |
#30 | 01/04/2024 |
25.50
-0.30
|
474,600 | 25.45 | 25.75 | 25 | 0 | 3,600 | -0.1 |
#31 | 29/03/2024 |
25.80
0.35
|
157,700 | 25.45 | 25.80 | 24.70 | 0 | 26,300 | -0.7 |
#32 | 28/03/2024 |
25.45
0.05
|
52,600 | 25.10 | 25.50 | 24.90 | 0 | 0 | 0 |
#33 | 27/03/2024 |
25.40
0.20
|
75,700 | 25.20 | 25.50 | 24.65 | 0 | 0 | 0 |
#34 | 26/03/2024 |
25.20
0.20
|
63,600 | 25 | 25.20 | 24.50 | 0 | 3,300 | -0.1 |
#35 | 25/03/2024 |
25
-0.50
|
388,300 | 25.50 | 25.95 | 25 | 0 | 0 | 0 |
#36 | 22/03/2024 |
25.50
-0.30
|
143,900 | 25.80 | 25.80 | 25.20 | 5,200 | 7,300 | -0.1 |
#37 | 21/03/2024 |
25.80
0.80
|
502,500 | 25 | 25.80 | 24.45 | 20,300 | 5,200 | 0.4 |
#38 | 20/03/2024 |
25
-0.10
|
250,600 | 25.10 | 25.10 | 24.40 | 0 | 22,900 | -0.6 |
#39 | 19/03/2024 |
25.10
-0.45
|
263,100 | 25.55 | 25.80 | 24.80 | 5,800 | 8,100 | -0.1 |
#40 | 18/03/2024 |
25.55
0.55
|
2,688,200 | 25 | 25.80 | 24 | 5,600 | 6,600 | -0.0 |
#41 | 15/03/2024 |
25
0.65
|
261,400 | 24.35 | 25 | 24.05 | 900 | 0 | 0.0 |
#42 | 14/03/2024 |
24.35
-0.15
|
194,900 | 24.50 | 25 | 24.15 | 7,300 | 2,000 | 0.1 |
#43 | 13/03/2024 |
24.50
1.50
|
323,600 | 23 | 24.50 | 23 | 13,300 | 0 | 0.3 |
#44 | 12/03/2024 |
23
-0.55
|
191,200 | 23.55 | 23.55 | 23 | 8,600 | 0 | 0.2 |
#45 | 11/03/2024 |
23.55
-0.80
|
338,000 | 24.35 | 24.50 | 22.70 | 5,500 | 4,300 | 0.0 |
#46 | 08/03/2024 |
24.35
-0.45
|
349,700 | 24.80 | 25 | 23.60 | 4,100 | 1,600 | 0.1 |
#47 | 07/03/2024 |
24.80
0.80
|
419,800 | 24 | 24.80 | 24 | 14,300 | 0 | 0.3 |
#48 | 06/03/2024 |
24
0.95
|
586,200 | 23.05 | 24.40 | 23.45 | 5,500 | 13,800 | -0.2 |
#49 | 05/03/2024 |
23.05
1.50
|
631,200 | 21.55 | 23.05 | 22.80 | 0 | 7,000 | -0.2 |
#50 | 04/03/2024 |
21.55
0.15
|
187,900 | 21.40 | 21.70 | 21.20 | 1,600 | 0 | 0.0 |
#51 | 01/03/2024 |
21.40
0.40
|
168,100 | 21 | 21.70 | 20.80 | 7,300 | 0 | 0.2 |
#52 | 29/02/2024 |
21
-0.30
|
110,300 | 21.30 | 21.50 | 20.90 | 5,400 | 600 | 0.1 |
#53 | 28/02/2024 |
21.30
-0.05
|
134,400 | 21.35 | 21.40 | 21 | 500 | 300 | 0.0 |
#54 | 27/02/2024 |
21.35
0.75
|
199,600 | 20.60 | 21.35 | 20.65 | 1,500 | 200 | 0.0 |
#55 | 26/02/2024 |
20.60
-0.10
|
64,600 | 20.70 | 21 | 20.50 | 0 | 100 | -0.0 |
#56 | 23/02/2024 |
20.70
-0.50
|
126,300 | 21.20 | 21.40 | 20.10 | 600 | 0 | 0.0 |
#57 | 22/02/2024 |
21.20
0.60
|
355,500 | 20.60 | 21.40 | 20.30 | 400 | 9,065 | -0.2 |
#58 | 21/02/2024 |
20.60
0.15
|
92,200 | 20.45 | 20.65 | 20.45 | 0 | 0 | 0 |
#59 | 20/02/2024 |
20.45
-0.05
|
148,100 | 20.50 | 20.55 | 20.30 | 0 | 10,000 | -0.2 |
#60 | 19/02/2024 |
20.50
-0.20
|
195,600 | 20.70 | 20.80 | 20.40 | 100 | 0 | 0.0 |
#61 | 16/02/2024 |
20.70
0
|
149,100 | 20.70 | 20.95 | 20.60 | 3,600 | 0 | 0.1 |
#62 | 15/02/2024 |
20.70
0.20
|
73,400 | 20.50 | 20.95 | 20.55 | 2,200 | 7,000 | -0.1 |
#63 | 07/02/2024 |
20.50
-0.20
|
29,600 | 20.70 | 20.70 | 20.50 | 0 | 0 | 0 |
#64 | 06/02/2024 |
20.70
0
|
75,600 | 20.70 | 20.70 | 20.45 | 0 | 700 | -0.0 |
#65 | 05/02/2024 |
20.70
-0.05
|
65,100 | 20.75 | 20.75 | 20.40 | 0 | 0 | 0 |
#66 | 02/02/2024 |
20.75
0.10
|
86,900 | 20.65 | 20.80 | 20.50 | 0 | 0 | 0 |
#67 | 01/02/2024 |
20.65
-0.35
|
21,600 | 21 | 21 | 20.55 | 0 | 1,200 | -0.0 |
#68 | 31/01/2024 |
21
0.20
|
54,200 | 20.80 | 21.45 | 20.50 | 0 | 300 | -0.0 |
#69 | 30/01/2024 |
20.80
0.30
|
42,000 | 20.50 | 20.80 | 20.30 | 0 | 300 | -0.0 |
#70 | 29/01/2024 |
20.50
0
|
125,700 | 20.50 | 20.80 | 20.45 | 2,100 | 1,300 | 0.0 |
#71 | 26/01/2024 |
20.50
-0.05
|
98,400 | 20.55 | 21 | 20.45 | 800 | 0 | 0.0 |
#72 | 25/01/2024 |
20.55
0.40
|
75,000 | 20.15 | 20.65 | 20.40 | 600 | 100 | 0.0 |
#73 | 24/01/2024 |
20.15
-1.15
|
138,500 | 21.30 | 21.30 | 20.15 | 0 | 3,600 | -0.1 |
#74 | 23/01/2024 |
21.30
-0.05
|
335,400 | 21.35 | 21.55 | 21.10 | 400 | 0 | 0.0 |
#75 | 22/01/2024 |
21.35
0.35
|
111,700 | 21 | 21.35 | 20.75 | 400 | 300 | 0.0 |
#76 | 19/01/2024 |
21
-0.50
|
96,500 | 21.50 | 21.60 | 21 | 0 | 1,200 | -0.0 |
#77 | 18/01/2024 |
21.50
-0.10
|
130,700 | 21.60 | 21.60 | 21.35 | 900 | 200 | 0.0 |
#78 | 17/01/2024 |
21.60
0.10
|
197,200 | 21.50 | 21.75 | 21.30 | 1,900 | 400 | 0.0 |
#79 | 16/01/2024 |
21.50
0
|
194,300 | 21.50 | 21.50 | 21 | 2,700 | 900 | 0.0 |
#80 | 15/01/2024 |
21.50
-0.35
|
130,700 | 21.85 | 21.85 | 21.25 | 0 | 0 | 0 |
#81 | 12/01/2024 |
21.85
-0.10
|
136,600 | 21.95 | 21.95 | 21.25 | 0 | 2,000 | -0.0 |
#82 | 11/01/2024 |
21.95
0
|
155,500 | 21.95 | 22.40 | 21 | 1,300 | 400 | 0.0 |
#83 | 10/01/2024 |
21.95
-0.55
|
211,200 | 22.50 | 22.90 | 21.30 | 400 | 0 | 0.0 |
#84 | 09/01/2024 |
22.50
-0.15
|
101,000 | 22.65 | 23.40 | 22.50 | 0 | 100 | -0.0 |
#85 | 08/01/2024 |
22.65
1.45
|
829,900 | 21.20 | 22.65 | 21.25 | 2,400 | 4,900 | -0.1 |
#86 | 05/01/2024 |
21.20
0.10
|
28,300 | 21.10 | 21.25 | 20.85 | 0 | 0 | 0 |
#87 | 04/01/2024 |
21.10
0
|
133,800 | 21.10 | 21.10 | 20.75 | 100 | 0 | 0.0 |
#88 | 03/01/2024 |
21.10
-0.35
|
63,200 | 21.45 | 21.45 | 20.75 | 0 | 0 | 0 |
#89 | 02/01/2024 |
21.45
-0.10
|
58,000 | 21.55 | 21.55 | 20.70 | 0 | 0 | 0 |
#90 | 29/12/2023 |
21.55
1.40
|
144,200 | 20.15 | 21.55 | 20.05 | 0 | 200 | -0.0 |
#91 | 28/12/2023 |
20.15
-0.25
|
59,400 | 20.40 | 20.50 | 20.05 | 0 | 0 | 0 |
#92 | 27/12/2023 |
20.40
0.10
|
48,200 | 20.30 | 20.60 | 20.10 | 0 | 600 | -0.0 |
#93 | 26/12/2023 |
20.30
0
|
72,700 | 20.30 | 20.50 | 20.10 | 0 | 800 | -0.0 |
#94 | 25/12/2023 |
20.30
0.15
|
82,100 | 20.15 | 20.40 | 20 | 0 | 0 | 0 |
#95 | 22/12/2023 |
20.15
0.05
|
45,900 | 20.10 | 20.60 | 20 | 0 | 0 | 0 |
#96 | 21/12/2023 |
20.10
-0.80
|
63,500 | 20.90 | 20.90 | 20.10 | 0 | 0 | 0 |
#97 | 20/12/2023 |
20.90
-0.10
|
27,200 | 21 | 21 | 20.60 | 0 | 800 | -0.0 |
#98 | 19/12/2023 |
21
0.20
|
103,200 | 20.80 | 21 | 20 | 0 | 0 | 0 |
#99 | 18/12/2023 |
20.80
0.40
|
69,100 | 20.40 | 20.90 | 20 | 0 | 1,600 | -0.0 |
#100 | 15/12/2023 |
20.40
-0.60
|
88,800 | 21 | 21.15 | 20.40 | 2,400 | 2,900 | -0.0 |