| 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) |
-0.85 | -1.79% | 195,277,900 | 3,936,180 | 0 |
44.40
47.65
46.60
|
|
2 tháng
(2024-02-29) |
4.40 | 10.43% | 429,390,900 | -75,510 | 0 |
40.10
48
46.60
|
|
3 tháng
(2024-01-30) |
11.40 | 32.39% | 573,586,300 | -75,510 | 0 |
34.15
48
46.60
|
|
6 tháng
(2023-11-01) |
18.40 | 65.25% | 825,949,900 | 2,463,513 | -3.6 |
28.20
48
46.60
|
|
12 tháng
(2023-05-05) |
17.90 | 62.37% | 1,432,845,800 | -164,523 | -7.7 |
27.70
48
46.60
|
|
24 tháng
(2022-05-10) |
7.90 | 20.41% | 2,677,335,000 | -192,523 | -5.3 |
20.70
48
46.60
|
|
36 tháng
(2021-05-17) |
-1.25 | -2.61% | 5,974,851,100 | -270,693 | -9.7 |
20.70
58
46.60
|
|
60 tháng
(2019-05-27) |
23.45 | 101.30% | 9,297,959,030 | -363,923 | -3.6 |
14.90
58
46.60
|
| Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 26/04/2024 |
46.60
0.45
|
5,678,300 | 46 | 46.90 | 45.65 | 1,351,790 | 1,249,590 | 0 |
| #2 | 25/04/2024 |
46.15
-0.85
|
7,161,400 | 47 | 47 | 45.80 | 2,054,196 | 1,983,196 | 0 |
| #3 | 24/04/2024 |
47
0.80
|
7,532,200 | 46.80 | 47.05 | 46.40 | 1,552,630 | 1,494,430 | 0 |
| #4 | 23/04/2024 |
46.20
0.95
|
15,592,800 | 45.50 | 47.50 | 45.50 | 870,100 | 982,300 | 0 |
| #5 | 22/04/2024 |
45.25
0.75
|
6,813,500 | 45.35 | 45.70 | 44.90 | 152,800 | 223,800 | 0 |
| #6 | 19/04/2024 |
44.50
-0.35
|
14,444,400 | 44 | 44.65 | 43.35 | 633,000 | 712,800 | 0 |
| #7 | 17/04/2024 |
44.85
-0.65
|
7,454,000 | 45.50 | 45.60 | 44.65 | 200,000 | 200,000 | 0 |
| #8 | 16/04/2024 |
45.50
1.10
|
15,151,800 | 44.95 | 45.50 | 44.20 | 620,000 | 620,000 | 0 |
| #9 | 15/04/2024 |
44.40
-3
|
13,735,800 | 47.20 | 47.45 | 44.20 | 0 | 0 | 0 |
| #10 | 12/04/2024 |
47.40
2.30
|
13,456,300 | 45.45 | 47.45 | 45.10 | 0 | 0 | 0 |
| #11 | 11/04/2024 |
45.10
-0.55
|
11,371,200 | 45.05 | 45.65 | 44.95 | 190,000 | 190,000 | 0 |
| #12 | 10/04/2024 |
45.65
-0.15
|
7,754,300 | 46 | 46.80 | 45.60 | 108,600 | 108,600 | 0 |
| #13 | 09/04/2024 |
45.80
0.30
|
5,384,200 | 45.50 | 45.80 | 45.20 | 0 | 0 | 0 |
| #14 | 08/04/2024 |
45.50
0.30
|
9,964,400 | 45 | 45.85 | 44.90 | 725,000 | 725,000 | 0 |
| #15 | 05/04/2024 |
45.20
-0.80
|
12,129,600 | 45.50 | 45.90 | 45.15 | 2,000,000 | 2,000,000 | 0 |
| #16 | 04/04/2024 |
46
-0.80
|
10,756,900 | 46.50 | 46.75 | 45.95 | 325,812 | 325,812 | 0 |
| #17 | 03/04/2024 |
46.80
-0.85
|
8,776,700 | 47.40 | 47.95 | 46.80 | 1,550,000 | 1,550,000 | 0 |
| #18 | 02/04/2024 |
47.65
0.20
|
13,559,100 | 47.60 | 48 | 47 | 13,445,750 | 9,477,970 | 0 |
| #19 | 01/04/2024 |
47.45
-0.10
|
8,561,000 | 47.55 | 47.70 | 46.85 | 0 | 0 | 0 |
| #20 | 29/03/2024 |
47.55
-0.45
|
6,403,800 | 47.95 | 48.15 | 47.55 | 0 | 42,000 | 0 |
| #21 | 28/03/2024 |
48
2.45
|
30,022,800 | 48.70 | 48.70 | 47.70 | 630,100 | 4,597,880 | 0 |
| #22 | 27/03/2024 |
45.55
-0.40
|
4,640,100 | 46.20 | 46.20 | 45.10 | 742,500 | 692,500 | 0 |
| #23 | 26/03/2024 |
45.95
1.15
|
7,755,900 | 44.80 | 46.20 | 44.50 | 2,710,620 | 2,710,820 | 0 |
| #24 | 25/03/2024 |
44.80
-0.10
|
10,737,400 | 44.90 | 46.40 | 44.15 | 100,000 | 100,000 | 0 |
| #25 | 22/03/2024 |
44.90
-0.20
|
10,791,500 | 45.10 | 45.50 | 44.05 | 2,075,600 | 2,125,600 | 0 |
| #26 | 21/03/2024 |
45.10
2.80
|
16,923,300 | 42.30 | 45.10 | 42.60 | 2,427,200 | 2,427,200 | 0 |
| #27 | 20/03/2024 |
42.30
2
|
16,882,000 | 40.30 | 42.45 | 40.05 | 71,400 | 71,400 | 0 |
| #28 | 19/03/2024 |
40.30
0.20
|
5,330,900 | 40.10 | 40.40 | 39.60 | 389,400 | 389,400 | 0 |
| #29 | 18/03/2024 |
40.10
-1.30
|
11,297,200 | 41.40 | 41.40 | 39.40 | 0 | 0 | 0 |
| #30 | 15/03/2024 |
41.40
0
|
7,540,800 | 41.40 | 41.65 | 40.40 | 0 | 0 | 0 |
| #31 | 14/03/2024 |
41.40
-0.60
|
6,636,800 | 42 | 42.10 | 41.25 | 1,057,000 | 1,057,000 | 0 |
| #32 | 13/03/2024 |
42
0.80
|
7,892,700 | 41.20 | 42 | 40.95 | 0 | 0 | 0 |
| #33 | 12/03/2024 |
41.20
0.80
|
8,497,100 | 40.40 | 41.30 | 40.10 | 301,000 | 301,000 | 0 |
| #34 | 11/03/2024 |
40.40
-0.60
|
11,182,600 | 41 | 41.20 | 39.90 | 108,000 | 108,000 | 0 |
| #35 | 08/03/2024 |
41
-1.60
|
20,127,300 | 42.60 | 42.60 | 41 | 38,000 | 38,000 | 0 |
| #36 | 07/03/2024 |
42.60
-0.15
|
7,214,000 | 42.75 | 43.30 | 42.40 | 305,900 | 305,900 | 0 |
| #37 | 06/03/2024 |
42.75
0.55
|
11,167,400 | 42.20 | 43.50 | 41.80 | 1,065,000 | 1,066,710 | 0 |
| #38 | 05/03/2024 |
42.20
0.35
|
6,316,800 | 41.85 | 42.20 | 41.40 | 1,670,100 | 1,670,100 | 0 |
| #39 | 04/03/2024 |
41.85
0
|
8,435,000 | 41.85 | 42.20 | 41.35 | 209,400 | 209,400 | 0 |
| #40 | 01/03/2024 |
41.85
-0.35
|
9,291,100 | 42.20 | 42.20 | 41.25 | 79,000 | 79,000 | 0 |
| #41 | 29/02/2024 |
42.20
0
|
9,026,500 | 42.20 | 42.45 | 41.35 | 2,687,800 | 2,687,800 | 0 |
| #42 | 28/02/2024 |
42.20
0.25
|
7,524,100 | 41.95 | 42.35 | 41.55 | 123,500 | 123,500 | 0 |
| #43 | 27/02/2024 |
41.95
0.75
|
8,413,100 | 41.20 | 41.95 | 41 | 1,331,900 | 1,331,900 | 0 |
| #44 | 26/02/2024 |
41.20
1.10
|
9,615,100 | 40.10 | 41.50 | 40.20 | 201,400 | 201,400 | 0 |
| #45 | 23/02/2024 |
40.10
-0.20
|
16,442,400 | 40.30 | 42.35 | 40 | 522,400 | 522,400 | 0 |
| #46 | 22/02/2024 |
40.30
1.30
|
9,645,200 | 39 | 40.35 | 38.95 | 2,550,000 | 2,550,000 | 0 |
| #47 | 21/02/2024 |
39
0.10
|
7,674,900 | 38.90 | 39.35 | 38.60 | 1,020,300 | 1,020,300 | 0 |
| #48 | 20/02/2024 |
38.90
0
|
5,413,200 | 38.90 | 39 | 38.50 | 6,000,000 | 6,000,000 | 0 |
| #49 | 19/02/2024 |
38.90
0.40
|
9,734,800 | 38.50 | 39.05 | 38.45 | 513,700 | 513,700 | 0 |
| #50 | 16/02/2024 |
38.50
0.10
|
7,217,800 | 38.40 | 38.70 | 37.90 | 637,530 | 637,530 | 0 |
| #51 | 15/02/2024 |
38.40
1.10
|
13,071,500 | 37.30 | 38.95 | 37.45 | 2,467,100 | 2,467,100 | 0 |
| #52 | 07/02/2024 |
37.30
1.65
|
11,167,100 | 35.65 | 37.30 | 35.80 | 1,275,169 | 1,275,100 | 0 |
| #53 | 06/02/2024 |
35.65
0.15
|
4,013,800 | 35.50 | 36.20 | 35.60 | 0 | 0 | 0 |
| #54 | 05/02/2024 |
35.50
1.35
|
9,600,300 | 34.15 | 36 | 34.40 | 67,808 | 53,600 | 0 |
| #55 | 02/02/2024 |
34.15
0
|
7,864,700 | 34.15 | 34.45 | 34 | 1,870,400 | 1,870,469 | 0 |
| #56 | 01/02/2024 |
34.15
-0.40
|
6,209,900 | 34.55 | 34.65 | 34 | 1,992,200 | 1,992,200 | 0 |
| #57 | 31/01/2024 |
34.55
-0.65
|
5,380,200 | 35.20 | 35.25 | 34.40 | 3,460,132 | 3,474,340 | 0 |
| #58 | 30/01/2024 |
35.20
-0.05
|
5,207,300 | 35.25 | 35.25 | 34.70 | 500,000 | 500,000 | 0 |
| #59 | 29/01/2024 |
35.25
-0.15
|
3,145,300 | 35.40 | 35.65 | 35.20 | 2,792,300 | 2,792,300 | 0 |
| #60 | 26/01/2024 |
35.40
0.40
|
3,145,200 | 35 | 35.50 | 35 | 0 | 0 | 0 |
| #61 | 25/01/2024 |
35
-0.25
|
4,271,400 | 35.25 | 35.25 | 34.90 | 974,000 | 974,000 | 0 |
| #62 | 24/01/2024 |
35.25
-0.20
|
3,141,400 | 35.45 | 35.55 | 35.25 | 961,600 | 961,600 | 0 |
| #63 | 23/01/2024 |
35.45
0.50
|
10,075,300 | 34.95 | 36 | 35.40 | 3,274,600 | 3,274,600 | 0 |
| #64 | 22/01/2024 |
34.95
0
|
4,313,700 | 34.95 | 35.30 | 34.70 | 23,200 | 24,676 | 0 |
| #65 | 19/01/2024 |
34.95
0.55
|
7,947,400 | 34.40 | 35.15 | 34.50 | 125,000 | 125,000 | 0 |
| #66 | 18/01/2024 |
34.40
0.35
|
4,108,200 | 34.05 | 34.60 | 34.05 | 637,200 | 637,200 | 0 |
| #67 | 17/01/2024 |
34.05
-0.10
|
4,420,000 | 34.15 | 34.65 | 34 | 495,200 | 495,200 | 0 |
| #68 | 16/01/2024 |
34.15
-0.15
|
4,458,700 | 34.30 | 34.30 | 33.80 | 509,200 | 509,200 | 0 |
| #69 | 15/01/2024 |
34.30
-0.35
|
3,727,300 | 34.65 | 34.80 | 34.30 | 45,800 | 45,800 | 0 |
| #70 | 12/01/2024 |
34.65
0.50
|
10,186,600 | 34.15 | 34.70 | 33.55 | 755,200 | 755,200 | 0 |
| #71 | 11/01/2024 |
34.15
-0.25
|
6,731,000 | 34.40 | 34.60 | 33.80 | 0 | 0 | 0 |
| #72 | 10/01/2024 |
34.40
-0.10
|
7,189,800 | 34.50 | 34.70 | 34.25 | 0 | 0 | 0 |
| #73 | 09/01/2024 |
34.50
0.40
|
6,900,500 | 34.10 | 34.50 | 33.80 | 100,000 | 100,000 | 0 |
| #74 | 08/01/2024 |
34.10
0.90
|
6,323,800 | 33.20 | 34.15 | 33.35 | 0 | 0 | 0 |
| #75 | 05/01/2024 |
33.20
0.10
|
3,569,900 | 33.10 | 33.40 | 33 | 0 | 0 | 0 |
| #76 | 04/01/2024 |
33.10
0.50
|
10,073,900 | 32.60 | 33.65 | 32.55 | 0 | 0 | 0 |
| #77 | 03/01/2024 |
32.60
0.50
|
5,610,600 | 32.10 | 32.60 | 31.85 | 378,100 | 378,100 | 0 |
| #78 | 02/01/2024 |
32.10
0.30
|
3,710,100 | 31.80 | 32.25 | 31.80 | 905,407 | 905,000 | 0.0 |
| #79 | 29/12/2023 |
31.80
0.30
|
4,231,700 | 31.50 | 31.95 | 31.50 | 0 | 0 | 0 |
| #80 | 28/12/2023 |
31.50
0.65
|
5,753,400 | 30.85 | 31.65 | 30.90 | 353,000 | 353,000 | 0 |
| #81 | 27/12/2023 |
30.85
0.05
|
2,015,600 | 30.80 | 31.15 | 30.85 | 630,000 | 630,408 | -0.0 |
| #82 | 26/12/2023 |
30.80
-0.15
|
1,507,400 | 30.95 | 31 | 30.75 | 0 | 0 | 0 |
| #83 | 25/12/2023 |
30.95
0.35
|
2,572,700 | 30.60 | 31 | 30.60 | 0 | 0 | 0 |
| #84 | 22/12/2023 |
30.60
-0.05
|
1,853,900 | 30.65 | 30.80 | 30.45 | 1,138,400 | 1,138,400 | 0 |
| #85 | 21/12/2023 |
30.65
0.30
|
2,482,700 | 30.35 | 30.65 | 30.15 | 0 | 0 | 0 |
| #86 | 20/12/2023 |
30.35
-0.25
|
1,746,600 | 30.60 | 30.60 | 30.15 | 1,272,274 | 1,272,274 | 0 |
| #87 | 19/12/2023 |
30.60
0.55
|
2,109,500 | 30.05 | 30.60 | 29.80 | 390 | 0 | 0.0 |
| #88 | 18/12/2023 |
30.05
-0.55
|
2,378,300 | 30.60 | 30.65 | 30.05 | 104,400 | 102,500 | 0.1 |
| #89 | 15/12/2023 |
30.60
0.05
|
2,153,100 | 30.55 | 30.80 | 30.40 | 0 | 0 | 0 |
| #90 | 14/12/2023 |
30.55
0.05
|
2,552,800 | 30.50 | 30.85 | 30.55 | 76,500 | 76,890 | -0.0 |
| #91 | 13/12/2023 |
30.50
-0.55
|
3,108,700 | 31.05 | 31.15 | 30.50 | 0 | 1,900 | -0.1 |
| #92 | 12/12/2023 |
31.05
0.20
|
2,167,900 | 30.85 | 31.05 | 30.75 | 0 | 0 | 0 |
| #93 | 11/12/2023 |
30.85
-0.10
|
1,614,200 | 30.95 | 31 | 30.65 | 2,354,300 | 2,354,300 | 0 |
| #94 | 08/12/2023 |
30.95
0.10
|
2,749,400 | 30.85 | 31 | 30.60 | 2,050,000 | 2,050,000 | 0 |
| #95 | 07/12/2023 |
30.85
0.45
|
5,844,300 | 30.40 | 31.05 | 30.30 | 0 | 0 | 0 |
| #96 | 06/12/2023 |
30.40
0.35
|
2,489,700 | 30.05 | 30.50 | 30 | 3,000,000 | 3,000,000 | 0 |
| #97 | 05/12/2023 |
30.05
-0.15
|
3,093,500 | 30.20 | 30.30 | 29.90 | 0 | 0 | 0 |
| #98 | 04/12/2023 |
30.20
0.45
|
4,761,000 | 29.75 | 30.50 | 29.80 | 0 | 0 | 0 |
| #99 | 01/12/2023 |
29.75
0.25
|
2,696,100 | 29.50 | 29.85 | 29.35 | 2,234,210 | 2,234,210 | 0 |
| #100 | 30/11/2023 |
29.50
-0.40
|
2,756,300 | 29.90 | 30.05 | 29.50 | 0 | 0 | 0 |