Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-19) |
2.70 | 10.47% | 173,900 | -900 | -0.0 |
25.40
29.70
28.50
|
2 tháng
(2024-03-19) |
2.10 | 7.95% | 243,000 | -400 | -0.0 |
25.40
29.70
28.50
|
3 tháng
(2024-02-19) |
2.10 | 7.95% | 325,600 | -600 | -0.0 |
25.40
29.70
28.50
|
6 tháng
(2023-11-20) |
3.50 | 14% | 590,600 | -32,500 | -0.8 |
23.80
29.70
28.50
|
12 tháng
(2023-05-24) |
4.61 | 19.30% | 1,242,530 | -38,500 | -0.9 |
22.10
29.70
28.50
|
24 tháng
(2022-05-30) |
4.07 | 16.66% | 2,553,931 | -53,300 | -1.3 |
16.48
29.70
28.50
|
36 tháng
(2021-06-03) |
5.51 | 23.95% | 5,235,399 | -1,200 | 0.0 |
16.48
30
28.50
|
60 tháng
(2019-06-14) |
6.91 | 32.03% | 11,592,139 | -574,608 | -20.0 |
16.48
38.58
28.50
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 17/05/2024 |
28.50
0.90
|
2,200 | 28.20 | 28.60 | 27.80 | 100 | 900 | -0.0 |
#2 | 16/05/2024 |
28.50
-0.10
|
6,100 | 28.50 | 28.50 | 26.80 | 0 | 0 | 0 |
#3 | 15/05/2024 |
28.60
-0.20
|
3,800 | 28.50 | 29 | 28.50 | 1,000 | 0 | 0.0 |
#4 | 14/05/2024 |
28.80
-0.20
|
8,700 | 28.50 | 28.80 | 27.60 | 0 | 0 | 0 |
#5 | 13/05/2024 |
29
-0.50
|
2,300 | 28.80 | 29 | 28.20 | 0 | 0 | 0 |
#6 | 10/05/2024 |
29.50
1
|
14,700 | 28.60 | 29.50 | 28.30 | 0 | 0 | 0 |
#7 | 09/05/2024 |
28.50
-1
|
8,200 | 29.50 | 29.50 | 27.60 | 0 | 0 | 0 |
#8 | 08/05/2024 |
29.50
-0.20
|
13,300 | 29.10 | 29.80 | 29.10 | 0 | 1,200 | -0.0 |
#9 | 07/05/2024 |
29.70
2.80
|
39,400 | 26.80 | 29.90 | 26.80 | 0 | 0 | 0 |
#10 | 06/05/2024 |
26.90
0.50
|
7,600 | 26.50 | 27.20 | 26.50 | 0 | 0 | 0 |
#11 | 03/05/2024 |
26.40
0.40
|
6,400 | 26 | 26.40 | 26 | 0 | 0 | 0 |
#12 | 02/05/2024 |
26
-0.30
|
40,100 | 26 | 26.10 | 25.90 | 100 | 0 | 0.0 |
#13 | 26/04/2024 |
26.30
0
|
500 | 26.30 | 26.30 | 26 | 0 | 0 | 0 |
#14 | 25/04/2024 |
26.30
0.60
|
600 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
#15 | 24/04/2024 |
25.70
0.30
|
2,900 | 25.60 | 25.80 | 25.50 | 0 | 0 | 0 |
#16 | 23/04/2024 |
25.40
-0.10
|
1,500 | 25.50 | 25.50 | 25.40 | 0 | 0 | 0 |
#17 | 22/04/2024 |
25.50
-0.30
|
4,800 | 25.80 | 25.80 | 25.50 | 0 | 0 | 0 |
#18 | 19/04/2024 |
25.80
-0.50
|
10,800 | 25.80 | 25.80 | 25 | 0 | 0 | 0 |
#19 | 17/04/2024 |
26.30
-0.30
|
900 | 26.40 | 26.40 | 26.30 | 0 | 0 | 0 |
#20 | 16/04/2024 |
26.60
-0.10
|
800 | 26.10 | 26.60 | 26.10 | 0 | 0 | 0 |
#21 | 15/04/2024 |
26.70
-0.10
|
3,700 | 26.80 | 26.90 | 26.60 | 0 | 0 | 0 |
#22 | 12/04/2024 |
26.80
0.50
|
1,600 | 26.80 | 26.80 | 26.50 | 0 | 0 | 0 |
#23 | 11/04/2024 |
26.30
-0.20
|
9,700 | 26.50 | 26.70 | 26.10 | 6,500 | 3,000 | 0.1 |
#24 | 10/04/2024 |
26.50
0
|
2,300 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
#25 | 09/04/2024 |
26.50
0.20
|
1,700 | 26.70 | 26.90 | 26.50 | 100 | 1,000 | -0.0 |
#26 | 08/04/2024 |
26.30
-0.10
|
2,000 | 26.30 | 26.30 | 26.30 | 0 | 1,200 | -0.0 |
#27 | 05/04/2024 |
26.40
0.10
|
300 | 26 | 26.40 | 26 | 0 | 0 | 0 |
#28 | 04/04/2024 |
26.30
-0.30
|
1,700 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
#29 | 03/04/2024 |
26.60
0.70
|
15,100 | 26.20 | 26.60 | 26 | 0 | 0 | 0 |
#30 | 02/04/2024 |
25.90
0
|
2,400 | 25.80 | 25.90 | 25.80 | 300 | 600 | -0.0 |
#31 | 01/04/2024 |
25.90
0.10
|
4,500 | 25.80 | 26 | 25.20 | 0 | 0 | 0 |
#32 | 29/03/2024 |
25.80
-0.20
|
1,000 | 26 | 26 | 25.80 | 0 | 0 | 0 |
#33 | 28/03/2024 |
26
0
|
2,200 | 26 | 26 | 26 | 0 | 0 | 0 |
#34 | 27/03/2024 |
26
-0.40
|
2,300 | 26 | 26 | 26 | 0 | 0 | 0 |
#35 | 26/03/2024 |
26.40
0.40
|
3,500 | 26.30 | 26.40 | 26.30 | 0 | 0 | 0 |
#36 | 25/03/2024 |
26
0
|
1,100 | 26 | 26.40 | 26 | 0 | 0 | 0 |
#37 | 22/03/2024 |
26
-0.20
|
4,600 | 26.20 | 26.20 | 26 | 0 | 600 | -0.0 |
#38 | 21/03/2024 |
26.20
-0.10
|
2,300 | 26.30 | 26.30 | 26 | 0 | 0 | 0 |
#39 | 20/03/2024 |
26.30
-0.10
|
600 | 26.40 | 26.40 | 26.20 | 0 | 0 | 0 |
#40 | 19/03/2024 |
26.40
0.40
|
4,800 | 26 | 26.50 | 26 | 0 | 0 | 0 |
#41 | 18/03/2024 |
26
0
|
5,800 | 26 | 26 | 25.80 | 0 | 0 | 0 |
#42 | 15/03/2024 |
26
-0.10
|
1,200 | 26.10 | 26.10 | 26 | 0 | 0 | 0 |
#43 | 14/03/2024 |
26.10
0
|
8,900 | 26.10 | 26.10 | 25.80 | 0 | 0 | 0 |
#44 | 13/03/2024 |
26.10
0
|
3,700 | 26.10 | 26.30 | 26.10 | 0 | 0 | 0 |
#45 | 12/03/2024 |
26.10
0.10
|
200 | 26 | 26.10 | 26.10 | 190,000 | 190,000 | 0 |
#46 | 11/03/2024 |
26
0
|
3,200 | 26 | 26.20 | 26 | 0 | 0 | 0 |
#47 | 08/03/2024 |
26
-0.20
|
2,300 | 26.20 | 27 | 26 | 0 | 0 | 0 |
#48 | 07/03/2024 |
26.20
0
|
1,700 | 26.20 | 26.20 | 26 | 0 | 0 | 0 |
#49 | 06/03/2024 |
26.20
-0.10
|
5,500 | 26.30 | 26.50 | 26.20 | 0 | 0 | 0 |
#50 | 05/03/2024 |
26.30
0.10
|
500 | 26.20 | 26.60 | 26.20 | 0 | 0 | 0 |
#51 | 04/03/2024 |
26.20
-0.20
|
4,800 | 26.40 | 26.50 | 26.10 | 0 | 0 | 0 |
#52 | 01/03/2024 |
26.40
-0.10
|
15,000 | 26.50 | 26.50 | 25.50 | 0 | 0 | 0 |
#53 | 29/02/2024 |
26.50
0
|
11,200 | 26.50 | 26.60 | 26.40 | 0 | 0 | 0 |
#54 | 28/02/2024 |
26.50
0
|
1,700 | 26.50 | 26.50 | 26.30 | 0 | 0 | 0 |
#55 | 27/02/2024 |
26.50
-0.50
|
3,000 | 27 | 27 | 26.50 | 0 | 0 | 0 |
#56 | 26/02/2024 |
27
0.60
|
200 | 26.40 | 27 | 27 | 0 | 0 | 0 |
#57 | 23/02/2024 |
26.40
-0.10
|
4,300 | 26.50 | 26.60 | 26.40 | 0 | 0 | 0 |
#58 | 22/02/2024 |
26.50
0
|
2,600 | 26.50 | 26.50 | 26.30 | 0 | 200 | -0.0 |
#59 | 21/02/2024 |
26.50
0
|
1,600 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
#60 | 20/02/2024 |
26.50
0.10
|
1,600 | 26.40 | 26.90 | 26.50 | 0 | 0 | 0 |
#61 | 19/02/2024 |
26.40
-0.60
|
3,600 | 27 | 27 | 26.40 | 0 | 0 | 0 |
#62 | 16/02/2024 |
27
0
|
10,000 | 27 | 27.30 | 26.40 | 0 | 0 | 0 |
#63 | 15/02/2024 |
27
1
|
14,700 | 26 | 27 | 25.70 | 0 | 0 | 0 |
#64 | 07/02/2024 |
26
0.20
|
9,200 | 25.80 | 26 | 25.50 | 100 | 1,400 | -0.0 |
#65 | 06/02/2024 |
25.80
0.30
|
1,500 | 25.50 | 25.80 | 25.50 | 200 | 0 | 0.0 |
#66 | 05/02/2024 |
25.50
0.10
|
9,000 | 25.40 | 25.50 | 25.40 | 0 | 0 | 0 |
#67 | 02/02/2024 |
25.40
-0.10
|
1,800 | 25.50 | 25.50 | 25.40 | 0 | 1,300 | -0.0 |
#68 | 01/02/2024 |
25.50
-0.10
|
1,200 | 25.60 | 25.60 | 25.50 | 0 | 0 | 0 |
#69 | 30/01/2024 |
25.60
-0.10
|
2,500 | 25.70 | 25.70 | 25 | 0 | 0 | 0 |
#70 | 29/01/2024 |
25.70
0.20
|
7,500 | 25.50 | 25.70 | 25 | 0 | 0 | 0 |
#71 | 26/01/2024 |
25.50
0.10
|
13,200 | 25.40 | 25.50 | 25.20 | 0 | 0 | 0 |
#72 | 25/01/2024 |
25.40
-0.20
|
3,300 | 25.60 | 25.60 | 25.20 | 0 | 0 | 0 |
#73 | 24/01/2024 |
25.60
0.60
|
1,800 | 25 | 25.60 | 25 | 0 | 0 | 0 |
#74 | 23/01/2024 |
25
-0.30
|
2,800 | 25.30 | 25.30 | 24.80 | 0 | 0 | 0 |
#75 | 22/01/2024 |
25.30
-1.10
|
37,700 | 26.40 | 26.40 | 25 | 0 | 0 | 0 |
#76 | 19/01/2024 |
26.40
0.20
|
4,700 | 26.20 | 26.60 | 26.10 | 2,000 | 0 | 0.1 |
#77 | 17/01/2024 |
26.20
0.10
|
4,300 | 26.10 | 26.20 | 26 | 0 | 0 | 0 |
#78 | 16/01/2024 |
26.10
0.10
|
3,000 | 26 | 26.10 | 26 | 0 | 0 | 0 |
#79 | 15/01/2024 |
26
0.40
|
7,600 | 25.60 | 26.10 | 25.60 | 0 | 0 | 0 |
#80 | 12/01/2024 |
25.60
0.30
|
9,100 | 25.30 | 26 | 25.30 | 0 | 0 | 0 |
#81 | 11/01/2024 |
25.30
-0.10
|
1,100 | 25.40 | 25.70 | 25.30 | 0 | 0 | 0 |
#82 | 10/01/2024 |
25.40
-0.10
|
400 | 25.50 | 25.70 | 25.30 | 0 | 0 | 0 |
#83 | 09/01/2024 |
25.50
0
|
1,800 | 25.50 | 25.60 | 25.40 | 0 | 0 | 0 |
#84 | 08/01/2024 |
25.50
0.30
|
8,900 | 25.20 | 25.60 | 25 | 300 | 0 | 0.0 |
#85 | 05/01/2024 |
25.20
0
|
1,200 | 25.20 | 25.30 | 25.20 | 0 | 0 | 0 |
#86 | 04/01/2024 |
25.20
-0.30
|
12,800 | 25.50 | 25.50 | 25 | 0 | 0 | 0 |
#87 | 03/01/2024 |
25.50
0.30
|
1,400 | 25.20 | 25.50 | 25.10 | 0 | 0 | 0 |
#88 | 02/01/2024 |
25.20
0.30
|
17,400 | 24.90 | 25.80 | 24.80 | 0 | 0 | 0 |
#89 | 29/12/2023 |
24.90
0
|
1,600 | 24.90 | 24.90 | 24.70 | 0 | 0 | 0 |
#90 | 28/12/2023 |
24.90
0
|
2,200 | 24.90 | 24.90 | 24.50 | 0 | 300 | -0.0 |
#91 | 27/12/2023 |
24.90
0.10
|
600 | 24.80 | 24.90 | 24.80 | 200 | 0 | 0.0 |
#92 | 26/12/2023 |
24.80
0
|
800 | 24.80 | 24.80 | 24.50 | 0 | 0 | 0 |
#93 | 25/12/2023 |
24.80
0.20
|
3,600 | 24.60 | 24.90 | 24.60 | 0 | 0 | 0 |
#94 | 22/12/2023 |
24.60
0.10
|
3,700 | 24.50 | 24.60 | 24.50 | 0 | 0 | 0 |
#95 | 21/12/2023 |
24.50
-0.30
|
1,000 | 24.80 | 24.80 | 24.50 | 0 | 0 | 0 |
#96 | 20/12/2023 |
24.80
0.10
|
4,100 | 24.70 | 25.10 | 24.50 | 0 | 3,000 | -0.1 |
#97 | 19/12/2023 |
24.70
-0.30
|
2,600 | 25 | 25 | 24.50 | 0 | 0 | 0 |
#98 | 18/12/2023 |
25
0.40
|
1,400 | 24.60 | 25 | 24.80 | 0 | 0 | 0 |
#99 | 15/12/2023 |
24.60
-0.20
|
400 | 24.80 | 24.90 | 24.60 | 0 | 0 | 0 |
#100 | 14/12/2023 |
24.80
0
|
400 | 24.80 | 24.90 | 24.80 | 0 | 0 | 0 |