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) |
0.85 | 3.94% | 11,679,700 | 1,172,630 | 25.2 |
21.05
22.45
22.45
|
2 tháng
(2024-03-18) |
-2 | -8.18% | 35,726,500 | 1,090,230 | 23.1 |
21.05
25.15
22.45
|
3 tháng
(2024-02-16) |
-2.65 | -10.57% | 59,770,900 | -425,658 | -16.5 |
21.05
25.88
22.45
|
6 tháng
(2023-11-20) |
-1.53 | -6.39% | 101,975,100 | -4,923,626 | -128.3 |
21.05
25.88
22.45
|
12 tháng
(2023-05-22) |
-8.12 | -26.56% | 191,845,800 | -8,910,026 | -238.0 |
21.05
31.03
22.45
|
24 tháng
(2022-05-27) |
3.05 | 15.72% | 490,562,300 | -3,087,210 | -149.1 |
19
31.03
22.45
|
36 tháng
(2021-06-01) |
7.39 | 49.11% | 726,026,600 | -5,916,710 | -203.9 |
14.58
31.03
22.45
|
60 tháng
(2019-06-12) |
4.10 | 22.34% | 909,777,600 | -27,887,925 | -710.5 |
11.57
31.03
22.45
|
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 |
22.45
0.55
|
1,247,600 | 22.10 | 22.45 | 21.85 | 185,800 | 5,800 | 4.0 |
#2 | 15/05/2024 |
21.90
-0.15
|
611,000 | 22 | 22.10 | 21.75 | 21,500 | 1,400 | 0.4 |
#3 | 14/05/2024 |
22.05
-0.05
|
205,200 | 22.20 | 22.20 | 21.90 | 18,800 | 200 | 0.4 |
#4 | 13/05/2024 |
22.10
0.15
|
343,000 | 21.90 | 22.25 | 21.90 | 17,600 | 200 | 0.4 |
#5 | 10/05/2024 |
21.95
-0.15
|
424,800 | 22.10 | 22.25 | 21.85 | 4,600 | 1,100 | 0.1 |
#6 | 09/05/2024 |
22.10
-0.15
|
443,200 | 22.50 | 22.50 | 22.05 | 11,600 | 900 | 0.2 |
#7 | 08/05/2024 |
22.25
0
|
516,300 | 22.25 | 22.40 | 22 | 3,500 | 31,800 | -0.6 |
#8 | 07/05/2024 |
22.25
-0.05
|
413,700 | 22.50 | 22.50 | 22.15 | 0 | 44,620 | -1.0 |
#9 | 06/05/2024 |
22.30
-0.10
|
552,800 | 22.40 | 22.50 | 22.10 | 2,700 | 8,100 | -0.1 |
#10 | 03/05/2024 |
22.40
0
|
442,100 | 22.60 | 22.60 | 22.10 | 7,500 | 25,200 | -0.4 |
#11 | 02/05/2024 |
22.40
1
|
1,024,100 | 21.40 | 22.50 | 21.40 | 34,500 | 61,050 | -0.6 |
#12 | 26/04/2024 |
21.40
0.10
|
373,500 | 21.30 | 21.65 | 21.30 | 4,200 | 1,700 | 0.1 |
#13 | 25/04/2024 |
21.30
-0.25
|
295,500 | 21.45 | 21.50 | 21.30 | 8,100 | 2,200 | 0.1 |
#14 | 24/04/2024 |
21.55
0.35
|
615,700 | 21.30 | 21.65 | 21.30 | 195,500 | 7,500 | 4.0 |
#15 | 23/04/2024 |
21.20
-0.30
|
544,400 | 21.45 | 21.50 | 21.15 | 208,100 | 9,200 | 4.3 |
#16 | 22/04/2024 |
21.50
0.45
|
1,024,500 | 20.85 | 21.60 | 20.85 | 532,400 | 5,300 | 11.3 |
#17 | 19/04/2024 |
21.05
-0.60
|
878,400 | 21.65 | 21.65 | 21 | 26,600 | 13,500 | 0.3 |
#18 | 17/04/2024 |
21.65
0.05
|
421,600 | 22 | 22 | 21.65 | 1,200 | 25,200 | -0.5 |
#19 | 16/04/2024 |
21.60
-0.40
|
1,302,300 | 22 | 22.10 | 21.30 | 170,800 | 37,400 | 2.9 |
#20 | 15/04/2024 |
22
-0.70
|
1,349,800 | 22.60 | 22.60 | 22 | 5,100 | 55,600 | -1.1 |
#21 | 12/04/2024 |
22.70
0.15
|
460,200 | 22.60 | 22.85 | 22.55 | 3,400 | 42,700 | -0.9 |
#22 | 11/04/2024 |
22.55
-0.20
|
610,200 | 22.60 | 22.70 | 22.45 | 91,400 | 45,500 | 1.0 |
#23 | 10/04/2024 |
22.75
-0.05
|
743,400 | 22.65 | 23.20 | 22.65 | 43,800 | 56,200 | -0.3 |
#24 | 09/04/2024 |
22.80
0.45
|
847,900 | 22.60 | 22.80 | 22.05 | 38,800 | 53,400 | -0.3 |
#25 | 08/04/2024 |
22.35
-0.70
|
1,999,900 | 23 | 23 | 22.05 | 88,300 | 1,800 | 1.9 |
#26 | 05/04/2024 |
23.05
-0.55
|
2,292,400 | 23.30 | 23.45 | 23 | 14,700 | 35,300 | -0.5 |
#27 | 04/04/2024 |
23.60
-0.90
|
2,548,300 | 24.35 | 24.50 | 23.60 | 26,700 | 2,200 | 0.6 |
#28 | 03/04/2024 |
24.50
-0.25
|
661,000 | 24.75 | 24.90 | 24.45 | 0 | 5,700 | -0.1 |
#29 | 02/04/2024 |
24.75
0.35
|
916,000 | 24.50 | 24.90 | 24.40 | 38,200 | 20,100 | 0.4 |
#30 | 01/04/2024 |
24.40
-0.45
|
1,063,500 | 24.85 | 24.85 | 24.40 | 4,600 | 11,500 | -0.2 |
#31 | 29/03/2024 |
24.85
-0.25
|
627,700 | 25.20 | 25.20 | 24.80 | 1,600 | 16,300 | -0.4 |
#32 | 28/03/2024 |
25.10
-0.05
|
625,000 | 25.15 | 25.20 | 24.90 | 3,200 | 20,000 | -0.4 |
#33 | 27/03/2024 |
25.15
0.50
|
1,271,600 | 24.65 | 25.15 | 24.65 | 9,200 | 86,700 | -1.9 |
#34 | 26/03/2024 |
24.65
0.10
|
692,400 | 24.60 | 24.65 | 24.35 | 3,400 | 6,900 | -0.1 |
#35 | 25/03/2024 |
24.55
0
|
653,800 | 24.55 | 24.70 | 24.50 | 7,200 | 5,600 | 0.0 |
#36 | 22/03/2024 |
24.55
0.25
|
594,800 | 24.30 | 24.70 | 24.30 | 4,800 | 14,800 | -0.2 |
#37 | 21/03/2024 |
24.30
-0.45
|
2,627,300 | 24.75 | 24.80 | 24.30 | 3,500 | 4,100 | -0.0 |
#38 | 20/03/2024 |
24.75
0
|
590,600 | 24.75 | 24.80 | 24.50 | 3,800 | 300 | 0.1 |
#39 | 19/03/2024 |
24.75
0.30
|
1,025,000 | 24.45 | 24.75 | 24.15 | 32,400 | 200 | 0.8 |
#40 | 18/03/2024 |
24.45
-0.65
|
1,846,000 | 25.10 | 25.15 | 24.25 | 6,400 | 28,000 | -0.5 |
#41 | 15/03/2024 |
25.10
-0.05
|
1,010,500 | 25.15 | 25.25 | 24.95 | 1,000 | 4,900 | -0.1 |
#42 | 14/03/2024 |
25.15
-0.05
|
1,347,900 | 25.20 | 25.45 | 25.05 | 1,900 | 12,000 | -0.3 |
#43 | 13/03/2024 |
25.20
0.10
|
1,019,700 | 25.10 | 25.30 | 25.01 | 16,800 | 85,600 | -1.8 |
#44 | 12/03/2024 |
25.10
-0.15
|
1,385,100 | 25.25 | 25.30 | 24.91 | 2,300 | 71,800 | -1.8 |
#45 | 11/03/2024 |
25.25
-0.29
|
995,100 | 25.54 | 25.64 | 25.25 | 11,700 | 41,500 | -0.8 |
#46 | 08/03/2024 |
25.54
0.05
|
1,311,600 | 25.49 | 25.78 | 25.30 | 3,600 | 28,400 | -0.7 |
#47 | 07/03/2024 |
25.49
0.10
|
1,000,900 | 25.39 | 25.59 | 25.20 | 29,500 | 29,200 | 0.0 |
#48 | 06/03/2024 |
25.39
-0.34
|
1,016,400 | 25.74 | 25.74 | 25.30 | 19,100 | 131,100 | -2.9 |
#49 | 05/03/2024 |
25.74
0.34
|
1,236,300 | 25.39 | 25.74 | 25.44 | 40,500 | 210,500 | -4.5 |
#50 | 04/03/2024 |
25.39
0.10
|
1,997,300 | 25.30 | 25.88 | 25.35 | 115,400 | 285,530 | -4.5 |
#51 | 01/03/2024 |
25.30
0.34
|
743,300 | 24.96 | 25.30 | 24.91 | 6,600 | 55,800 | -1.3 |
#52 | 29/02/2024 |
24.96
-0.24
|
837,300 | 25.20 | 25.20 | 24.86 | 500 | 118,100 | -3.0 |
#53 | 28/02/2024 |
25.20
0.05
|
729,600 | 25.15 | 25.39 | 25.01 | 5,400 | 20,900 | -0.4 |
#54 | 27/02/2024 |
25.15
0.19
|
644,100 | 24.96 | 25.20 | 24.91 | 6,400 | 45,800 | -1.0 |
#55 | 26/02/2024 |
24.96
0.05
|
555,600 | 24.91 | 25.01 | 24.71 | 16,300 | 71,600 | -1.4 |
#56 | 23/02/2024 |
24.91
-0.49
|
1,830,400 | 25.39 | 25.44 | 24.81 | 7,300 | 81,300 | -1.9 |
#57 | 22/02/2024 |
25.39
-0.19
|
1,309,300 | 25.59 | 25.64 | 25.35 | 59,000 | 212,630 | -4.0 |
#58 | 21/02/2024 |
25.59
-0.29
|
1,042,500 | 25.88 | 25.88 | 25.39 | 8,300 | 100,800 | -2.4 |
#59 | 20/02/2024 |
25.88
0
|
1,199,400 | 25.88 | 26.08 | 25.74 | 11,800 | 102,000 | -2.4 |
#60 | 19/02/2024 |
25.88
0.78
|
2,183,400 | 25.10 | 25.88 | 25.10 | 163,472 | 318,500 | -4.1 |
#61 | 16/02/2024 |
25.10
0.10
|
648,700 | 25.01 | 25.15 | 25.01 | 20,400 | 35,200 | -0.4 |
#62 | 15/02/2024 |
25.01
0.24
|
542,100 | 24.76 | 25.10 | 24.81 | 42,000 | 76,600 | -0.9 |
#63 | 07/02/2024 |
24.76
0.05
|
787,100 | 24.71 | 24.81 | 24.57 | 16,000 | 198,800 | -4.6 |
#64 | 06/02/2024 |
24.71
0.10
|
432,100 | 24.62 | 24.86 | 24.62 | 3,200 | 65,500 | -1.6 |
#65 | 05/02/2024 |
24.62
-0.15
|
752,900 | 24.76 | 24.91 | 24.62 | 38,700 | 211,868 | -4.4 |
#66 | 02/02/2024 |
24.76
-0.24
|
641,200 | 25.01 | 25.01 | 24.66 | 2,000 | 160,500 | -4.0 |
#67 | 01/02/2024 |
25.01
0
|
581,700 | 25.01 | 25.15 | 24.66 | 11,500 | 12,100 | -0.0 |
#68 | 31/01/2024 |
25.01
-0.44
|
602,100 | 25.44 | 25.49 | 24.91 | 6,500 | 16,100 | -0.2 |
#69 | 30/01/2024 |
25.44
0.83
|
1,384,000 | 24.62 | 25.44 | 24.62 | 311,600 | 110,400 | 5.2 |
#70 | 29/01/2024 |
24.62
-0.15
|
369,300 | 24.76 | 24.96 | 24.62 | 3,200 | 21,100 | -0.5 |
#71 | 26/01/2024 |
24.76
0.15
|
311,400 | 24.62 | 24.86 | 24.62 | 29,400 | 95,000 | -1.7 |
#72 | 25/01/2024 |
24.62
-0.19
|
801,400 | 24.81 | 24.86 | 24.62 | 8,900 | 245,600 | -6.0 |
#73 | 24/01/2024 |
24.81
-0.34
|
1,324,900 | 25.15 | 25.25 | 24.71 | 112,800 | 586,300 | -12.1 |
#74 | 23/01/2024 |
25.15
-0.05
|
801,200 | 25.20 | 25.39 | 24.96 | 113,600 | 240,400 | -3.3 |
#75 | 22/01/2024 |
25.20
0.10
|
1,508,000 | 25.10 | 25.64 | 24.91 | 3,500 | 97,300 | -2.4 |
#76 | 19/01/2024 |
25.10
0.10
|
650,100 | 25.01 | 25.20 | 24.96 | 19,100 | 101,200 | -2.1 |
#77 | 18/01/2024 |
25.01
-0.24
|
650,200 | 25.25 | 25.25 | 24.81 | 14,400 | 400 | 0.4 |
#78 | 17/01/2024 |
25.25
0
|
700,500 | 25.25 | 25.59 | 25.05 | 18,200 | 2,400 | 0.4 |
#79 | 16/01/2024 |
25.25
0.29
|
509,900 | 24.96 | 25.25 | 24.86 | 0 | 5,400 | -0.1 |
#80 | 15/01/2024 |
24.96
-0.19
|
727,600 | 25.15 | 25.59 | 24.91 | 23,000 | 167,500 | -3.7 |
#81 | 12/01/2024 |
25.15
-0.15
|
1,686,900 | 25.30 | 25.69 | 24.91 | 24,900 | 0 | 0.6 |
#82 | 11/01/2024 |
25.30
0.88
|
1,922,100 | 24.42 | 25.44 | 24.66 | 23,600 | 400 | 0.6 |
#83 | 10/01/2024 |
24.42
0.39
|
1,927,800 | 24.03 | 24.81 | 24.23 | 133,100 | 800 | 3.3 |
#84 | 09/01/2024 |
24.03
0
|
593,600 | 24.03 | 24.13 | 23.94 | 2,000 | 0 | 0.0 |
#85 | 08/01/2024 |
24.03
0.10
|
696,400 | 23.94 | 24.23 | 23.98 | 300 | 1,000 | -0.0 |
#86 | 05/01/2024 |
23.94
-0.24
|
1,068,300 | 24.18 | 24.28 | 23.84 | 300 | 298,900 | -7.3 |
#87 | 04/01/2024 |
24.18
0.05
|
1,847,500 | 24.13 | 24.42 | 24.13 | 2,500 | 172,500 | -4.2 |
#88 | 03/01/2024 |
24.13
0.19
|
1,073,400 | 23.94 | 24.13 | 23.89 | 800 | 1,500 | -0.0 |
#89 | 02/01/2024 |
23.94
0.10
|
1,588,800 | 23.84 | 23.98 | 23.45 | 11,200 | 100,200 | -2.2 |
#90 | 29/12/2023 |
23.84
0.49
|
1,349,900 | 23.35 | 23.84 | 23.35 | 22,700 | 2,500 | 0.5 |
#91 | 28/12/2023 |
23.35
0.44
|
553,400 | 22.91 | 23.35 | 22.86 | 106,400 | 0 | 2.5 |
#92 | 27/12/2023 |
22.91
-0.34
|
536,800 | 23.25 | 23.25 | 22.91 | 10,200 | 0 | 0.2 |
#93 | 26/12/2023 |
23.25
0
|
470,600 | 23.25 | 23.45 | 22.91 | 300 | 120,000 | -2.8 |
#94 | 25/12/2023 |
23.25
0.44
|
708,700 | 22.82 | 23.35 | 22.67 | 12,700 | 157,100 | -3.4 |
#95 | 22/12/2023 |
22.82
-0.24
|
531,900 | 23.06 | 23.25 | 22.77 | 600 | 110,500 | -2.6 |
#96 | 21/12/2023 |
23.06
0.05
|
568,200 | 23.01 | 23.06 | 22.62 | 0 | 200 | -0.0 |
#97 | 20/12/2023 |
23.01
0.05
|
446,400 | 22.96 | 23.16 | 22.86 | 2,500 | 400 | 0.0 |
#98 | 19/12/2023 |
22.96
-0.24
|
522,400 | 23.21 | 23.25 | 22.82 | 10,700 | 49,900 | -0.9 |
#99 | 18/12/2023 |
23.21
-0.24
|
183,400 | 23.45 | 23.45 | 23.21 | 0 | 37,600 | -0.9 |
#100 | 15/12/2023 |
23.45
0
|
311,300 | 23.45 | 23.79 | 23.45 | 2,800 | 57,000 | -1.3 |