Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-08) |
-3.80 | -11.66% | 3,801,700 | -246,400 | 0 |
26.80
32.90
29
|
2 tháng
(2024-03-08) |
-2.80 | -8.86% | 10,280,900 | -226,500 | 0 |
26.80
35.20
29
|
3 tháng
(2024-02-07) |
-2.80 | -8.86% | 14,166,600 | -285,534 | 0 |
26.80
35.20
29
|
6 tháng
(2023-11-09) |
-1.90 | -6.19% | 21,963,800 | -489,939 | 0 |
26.80
35.20
29
|
12 tháng
(2023-05-15) |
-4.80 | -14.29% | 62,128,583 | -233,647 | 5.6 |
25.60
40.40
29
|
24 tháng
(2022-05-18) |
1.45 | 5.30% | 172,990,343 | -767,669 | -12.0 |
13.13
40.40
29
|
36 tháng
(2021-05-24) |
5.42 | 23.20% | 343,302,934 | -1,248,527 | -23.4 |
13.13
46.22
29
|
60 tháng
(2019-06-03) |
17.33 | 151.05% | 471,088,721 | -3,535,636 | -36.3 |
8.23
46.22
29
|
Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 06/05/2024 |
28.80
0.80
|
305,100 | 28 | 28.80 | 27.80 | 33,200 | 3,000 | 0 |
#2 | 03/05/2024 |
28
0
|
164,500 | 28.30 | 28.30 | 28 | 5,700 | 5,300 | 0 |
#3 | 02/05/2024 |
28
-0.10
|
97,500 | 28 | 28.30 | 27.80 | 0 | 14,300 | 0 |
#4 | 26/04/2024 |
28.10
-0.10
|
110,700 | 27.90 | 28.30 | 27.70 | 0 | 1,800 | 0 |
#5 | 25/04/2024 |
28.20
-0.20
|
64,600 | 28.40 | 28.50 | 27.90 | 1,600 | 600 | 0 |
#6 | 24/04/2024 |
28.40
1.20
|
203,800 | 27.20 | 28.50 | 27.20 | 27,800 | 0 | 0 |
#7 | 23/04/2024 |
27.20
-0.80
|
269,500 | 28.40 | 28.40 | 27 | 22,700 | 93,600 | 0 |
#8 | 22/04/2024 |
28
1.20
|
138,400 | 27.20 | 28.30 | 27.20 | 1,200 | 16,100 | 0 |
#9 | 19/04/2024 |
26.80
-1.70
|
413,400 | 28.50 | 28.50 | 26.80 | 8,100 | 133,900 | 0 |
#10 | 17/04/2024 |
28.50
-0.80
|
272,600 | 29.40 | 29.80 | 28.50 | 3,000 | 126,600 | 0 |
#11 | 16/04/2024 |
29.30
0.20
|
288,500 | 29.10 | 29.60 | 28 | 39,700 | 18,300 | 0 |
#12 | 15/04/2024 |
29.10
-2.80
|
315,900 | 31.90 | 32.60 | 29.10 | 28,500 | 10,700 | 0 |
#13 | 12/04/2024 |
31.90
-0.10
|
187,600 | 32.50 | 32.50 | 31.50 | 0 | 6,500 | 0 |
#14 | 11/04/2024 |
32
-0.10
|
217,800 | 31.90 | 32.30 | 31.50 | 13,300 | 1,600 | 0 |
#15 | 10/04/2024 |
32.10
-0.80
|
241,800 | 32.90 | 33 | 32 | 5,400 | 11,800 | 0 |
#16 | 09/04/2024 |
32.90
0.30
|
198,800 | 32.60 | 32.90 | 32.20 | 5,500 | 5,700 | 0 |
#17 | 08/04/2024 |
32.60
-1.10
|
311,200 | 33.70 | 34 | 32.60 | 31,600 | 23,900 | 0 |
#18 | 05/04/2024 |
33.70
0
|
347,900 | 33.90 | 34.60 | 33.10 | 17,400 | 34,000 | 0 |
#19 | 04/04/2024 |
33.70
-0.60
|
293,900 | 34.30 | 34.60 | 33.40 | 10,100 | 5,200 | 0 |
#20 | 03/04/2024 |
34.30
-0.90
|
390,600 | 35.30 | 35.70 | 34.30 | 1,100 | 34,600 | 0 |
#21 | 02/04/2024 |
35.20
0.80
|
544,100 | 34.40 | 35.60 | 34.10 | 57,500 | 12,700 | 0 |
#22 | 01/04/2024 |
34.40
0
|
289,300 | 34.20 | 34.70 | 33.60 | 2,900 | 19,200 | 0 |
#23 | 29/03/2024 |
34.40
0.20
|
255,700 | 34.10 | 34.80 | 34 | 24,100 | 8,500 | 0 |
#24 | 28/03/2024 |
34.20
-0.50
|
284,800 | 34.70 | 35 | 34.10 | 3,700 | 29,400 | 0 |
#25 | 27/03/2024 |
34.70
0
|
302,100 | 35 | 35.20 | 34.40 | 4,100 | 29,400 | 0 |
#26 | 26/03/2024 |
34.70
0
|
426,700 | 35 | 35.50 | 34.40 | 0 | 0 | 0 |
#27 | 25/03/2024 |
34.70
0.80
|
750,100 | 33.90 | 35.50 | 33.90 | 0 | 0 | 0 |
#28 | 22/03/2024 |
33.90
2.10
|
905,800 | 31.80 | 33.90 | 31.90 | 82,700 | 0 | 0 |
#29 | 21/03/2024 |
31.80
0.10
|
132,300 | 31.70 | 32.30 | 31.70 | 0 | 0 | 0 |
#30 | 20/03/2024 |
31.70
-0.10
|
83,300 | 31.80 | 32 | 31.50 | 0 | 0 | 0 |
#31 | 19/03/2024 |
31.80
0.50
|
124,600 | 31.30 | 32 | 31.40 | 0 | 0 | 0 |
#32 | 18/03/2024 |
31.30
-1.20
|
297,200 | 32.50 | 32.70 | 30.70 | 0 | 3,700 | 0 |
#33 | 15/03/2024 |
32.50
0.40
|
191,600 | 32.10 | 32.70 | 32 | 0 | 6,900 | 0 |
#34 | 14/03/2024 |
32.10
0.10
|
221,800 | 32 | 32.70 | 31.80 | 0 | 0 | 0 |
#35 | 13/03/2024 |
32
0.60
|
109,300 | 31.40 | 32.20 | 31.50 | 0 | 0 | 0 |
#36 | 12/03/2024 |
31.40
-0.10
|
145,000 | 31.50 | 31.60 | 31.20 | 0 | 0 | 0 |
#37 | 11/03/2024 |
31.50
-0.10
|
126,600 | 31.60 | 31.90 | 31.40 | 0 | 100 | 0 |
#38 | 08/03/2024 |
31.60
-0.50
|
256,500 | 32.10 | 32.40 | 31.60 | 0 | 0 | 0 |
#39 | 07/03/2024 |
32.10
-0.10
|
194,400 | 32.20 | 32.50 | 32.10 | 0 | 1,900 | 0 |
#40 | 06/03/2024 |
32.20
-0.60
|
273,100 | 32.80 | 32.90 | 31.90 | 100 | 0 | 0 |
#41 | 05/03/2024 |
32.80
-0.60
|
250,300 | 33.40 | 33.60 | 32.60 | 0 | 100 | 0 |
#42 | 04/03/2024 |
33.40
0.20
|
209,000 | 33.20 | 33.90 | 33.10 | 0 | 0 | 0 |
#43 | 01/03/2024 |
33.20
1.20
|
462,600 | 32 | 33.40 | 32 | 13,100 | 200 | 0 |
#44 | 29/02/2024 |
32
-0.60
|
104,600 | 32.60 | 32.80 | 32 | 0 | 100 | 0 |
#45 | 28/02/2024 |
32.60
0.40
|
253,400 | 32.20 | 33.20 | 32.20 | 1,800 | 0 | 0 |
#46 | 27/02/2024 |
32.20
0.40
|
143,900 | 31.80 | 32.30 | 31.70 | 5,300 | 0 | 0 |
#47 | 26/02/2024 |
31.80
-0.20
|
149,800 | 32 | 32 | 31.60 | 200 | 0 | 0 |
#48 | 23/02/2024 |
32
-0.70
|
329,900 | 32.70 | 32.90 | 31.50 | 100 | 3,919 | 0 |
#49 | 22/02/2024 |
32.70
-0.10
|
156,200 | 32.80 | 33 | 32.40 | 0 | 2 | 0 |
#50 | 21/02/2024 |
32.80
-0.10
|
109,300 | 32.90 | 33.20 | 32.40 | 700 | 1,113 | 0 |
#51 | 20/02/2024 |
32.90
-0.30
|
188,700 | 33.20 | 33.50 | 32.60 | 200 | 500 | 0 |
#52 | 19/02/2024 |
33.20
0.80
|
421,400 | 32.40 | 33.80 | 32.50 | 0 | 35,600 | 0 |
#53 | 16/02/2024 |
32.40
0
|
178,900 | 32.40 | 32.60 | 32.20 | 0 | 0 | 0 |
#54 | 15/02/2024 |
32.40
0.80
|
357,400 | 31.60 | 32.60 | 31.60 | 2,900 | 20,000 | 0 |
#55 | 07/02/2024 |
31.60
0.40
|
102,800 | 31.20 | 31.70 | 31.20 | 0 | 20,000 | 0 |
#56 | 06/02/2024 |
31.20
-0.30
|
97,900 | 31.50 | 31.60 | 31 | 0 | 1,300 | 0 |
#57 | 05/02/2024 |
31.50
0
|
145,100 | 31.50 | 31.60 | 31 | 0 | 600 | 0 |
#58 | 02/02/2024 |
31.50
-0.20
|
156,600 | 31.70 | 32.50 | 31.50 | 0 | 20,000 | 0 |
#59 | 01/02/2024 |
31.70
0.10
|
117,700 | 31.60 | 31.90 | 31.30 | 0 | 50,000 | 0 |
#60 | 31/01/2024 |
31.60
0.60
|
330,400 | 31 | 32.30 | 31.20 | 3,000 | 200 | 0 |
#61 | 30/01/2024 |
31
0.20
|
103,200 | 30.80 | 31 | 30.60 | 2,300 | 200 | 0 |
#62 | 29/01/2024 |
30.80
0.10
|
34,600 | 30.70 | 31 | 30.60 | 700 | 7,000 | 0 |
#63 | 26/01/2024 |
30.70
-0.30
|
107,000 | 31 | 31.10 | 29.20 | 0 | 2,100 | 0 |
#64 | 25/01/2024 |
31
-0.10
|
15,900 | 31.10 | 31.50 | 30.90 | 0 | 0 | 0 |
#65 | 24/01/2024 |
31.10
-0.30
|
42,400 | 31.40 | 31.60 | 31 | 0 | 900 | 0 |
#66 | 23/01/2024 |
31.40
0.20
|
91,600 | 31.20 | 31.90 | 30.90 | 0 | 0 | 0 |
#67 | 22/01/2024 |
31.20
0.10
|
49,600 | 31.10 | 31.40 | 30.80 | 0 | 0 | 0 |
#68 | 19/01/2024 |
31.10
-0.10
|
43,900 | 31.20 | 31.40 | 31.10 | 400 | 200 | 0 |
#69 | 18/01/2024 |
31.20
0.20
|
47,700 | 31 | 31.20 | 30.90 | 1,000 | 100 | 0 |
#70 | 17/01/2024 |
31
-0.20
|
54,800 | 31.20 | 31.50 | 31 | 600 | 5,500 | 0 |
#71 | 16/01/2024 |
31.20
0.20
|
37,800 | 31 | 31.20 | 31 | 0 | 200 | 0 |
#72 | 15/01/2024 |
31
0.20
|
34,100 | 30.80 | 31.50 | 30.60 | 0 | 0 | 0 |
#73 | 12/01/2024 |
30.80
-0.70
|
169,600 | 31.50 | 31.80 | 30.80 | 0 | 0 | 0 |
#74 | 11/01/2024 |
31.50
-0.40
|
87,500 | 31.90 | 32 | 31.40 | 0 | 0 | 0 |
#75 | 10/01/2024 |
31.90
0
|
88,500 | 31.90 | 31.90 | 31 | 0 | 11,105 | 0 |
#76 | 09/01/2024 |
31.90
-0.50
|
91,200 | 32.40 | 32.60 | 31.90 | 0 | 1,000 | 0 |
#77 | 08/01/2024 |
32.40
0.30
|
182,600 | 32.10 | 32.80 | 32 | 0 | 0 | 0 |
#78 | 05/01/2024 |
32.10
0.10
|
226,100 | 32 | 32.70 | 32 | 0 | 3,600 | 0 |
#79 | 04/01/2024 |
32
0
|
62,300 | 32 | 32.20 | 31.90 | 0 | 1,100 | 0 |
#80 | 03/01/2024 |
32
0.90
|
274,800 | 31.10 | 33 | 31.10 | 1,000 | 10,200 | 0 |
#81 | 02/01/2024 |
31.10
0.10
|
91,900 | 31 | 32.90 | 30.90 | 0 | 0 | 0 |
#82 | 29/12/2023 |
31
0
|
85,600 | 31 | 31.40 | 31 | 4,700 | 0 | 0 |
#83 | 28/12/2023 |
31
-0.10
|
57,300 | 31.10 | 31.30 | 31 | 0 | 1,700 | 0 |
#84 | 27/12/2023 |
31.10
-0.60
|
78,000 | 31.70 | 31.90 | 31.10 | 0 | 10,600 | 0 |
#85 | 26/12/2023 |
31.70
0.10
|
54,100 | 31.60 | 32 | 31.60 | 0 | 300 | 0 |
#86 | 25/12/2023 |
31.60
0.30
|
55,700 | 31.30 | 32 | 31.30 | 0 | 0 | 0 |
#87 | 22/12/2023 |
31.30
-0.10
|
44,600 | 31.40 | 31.50 | 31.20 | 0 | 0 | 0 |
#88 | 21/12/2023 |
31.40
0
|
21,300 | 31.40 | 31.40 | 30.90 | 0 | 0 | 0 |
#89 | 20/12/2023 |
31.40
0.50
|
37,700 | 30.90 | 31.60 | 30.90 | 0 | 200 | 0 |
#90 | 19/12/2023 |
30.90
0.20
|
87,300 | 30.70 | 30.90 | 30.50 | 0 | 0 | 0 |
#91 | 18/12/2023 |
30.70
-0.90
|
123,400 | 31.60 | 31.60 | 30.60 | 200 | 0 | 0 |
#92 | 15/12/2023 |
31.60
-0.60
|
148,000 | 32.20 | 32.20 | 29 | 0 | 0 | 0 |
#93 | 14/12/2023 |
32.20
-0.40
|
109,500 | 32.60 | 33 | 32.20 | 110,000 | 111,000 | 0 |
#94 | 13/12/2023 |
32.60
-0.30
|
218,300 | 32.90 | 33.90 | 32.50 | 100 | 0 | 0 |
#95 | 12/12/2023 |
32.90
0
|
79,000 | 32.90 | 33 | 32.60 | 0 | 0 | 0 |
#96 | 11/12/2023 |
32.90
-0.10
|
56,100 | 33 | 33.30 | 32.50 | 0 | 0 | 0 |
#97 | 08/12/2023 |
33
0.30
|
149,300 | 32.70 | 33.10 | 32.40 | 0 | 0 | 0 |
#98 | 07/12/2023 |
32.70
-0.30
|
271,700 | 33 | 33.50 | 32 | 100 | 0 | 0 |
#99 | 06/12/2023 |
33
-0.20
|
224,100 | 33.20 | 33.60 | 32.50 | 200 | 0 | 0 |
#100 | 05/12/2023 |
33.20
0.90
|
205,500 | 32.30 | 33.30 | 32.30 | 0 | 0 | 0 |