| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-03-27) |
-3.40 | -13.31% | 125,111,800 | -958,521 | 0 |
20.85
25.85
22.15
|
|
2 tháng
(2024-02-26) |
-2.05 | -8.47% | 304,700,100 | -7,255,844 | 0 |
20.85
25.85
22.15
|
|
3 tháng
(2024-01-29) |
-2.95 | -11.75% | 399,804,700 | -13,956,677 | 0 |
20.85
25.85
22.15
|
|
6 tháng
(2023-10-30) |
2.15 | 10.75% | 898,318,500 | 5,472,782 | -71.2 |
19
25.85
22.15
|
|
12 tháng
(2023-05-04) |
4.60 | 26.24% | 2,374,351,900 | 14,572,481 | 131.1 |
17.41
29.40
22.15
|
|
24 tháng
(2022-05-09) |
0.45 | 2.09% | 3,924,593,100 | 32,310,879 | 457.6 |
10.73
29.40
22.15
|
|
36 tháng
(2021-05-12) |
-10.84 | -32.86% | 4,728,983,300 | 40,305,479 | 809.2 |
10.73
44.26
22.15
|
|
60 tháng
(2019-05-23) |
3.58 | 19.29% | 4,905,706,204 | 41,759,372 | 904.8 |
10.73
44.26
22.15
|
| 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 |
22.15
0.45
|
3,456,000 | 21.30 | 22.15 | 21.25 | 62,000 | 62,200 | 0 |
| #2 | 25/04/2024 |
21.70
0.05
|
2,496,300 | 21.70 | 22.05 | 21.50 | 13,800 | 126,100 | 0 |
| #3 | 24/04/2024 |
21.65
0.80
|
3,354,900 | 21.15 | 21.90 | 21 | 275,312 | 98,100 | 0 |
| #4 | 23/04/2024 |
20.85
-0.35
|
3,763,800 | 21.20 | 21.45 | 20.80 | 83,900 | 202,023 | 0 |
| #5 | 22/04/2024 |
21.20
0.20
|
3,177,200 | 21.45 | 21.60 | 20.85 | 43,900 | 151,484 | 0 |
| #6 | 19/04/2024 |
21
-0.60
|
6,524,800 | 21.10 | 21.70 | 20.80 | 411,700 | 102,500 | 0 |
| #7 | 17/04/2024 |
21.60
-0.35
|
4,420,900 | 22.20 | 22.25 | 21.60 | 2,100 | 538,106 | 0 |
| #8 | 16/04/2024 |
21.95
-0.95
|
9,957,300 | 22.90 | 22.90 | 21.60 | 691,300 | 411,351 | 0 |
| #9 | 15/04/2024 |
22.90
-1.70
|
8,737,600 | 24.50 | 24.55 | 22.90 | 60,900 | 338,517 | 0 |
| #10 | 12/04/2024 |
24.60
0.20
|
3,503,000 | 24.45 | 24.70 | 24.40 | 3,600 | 49,205 | 0 |
| #11 | 11/04/2024 |
24.40
-0.05
|
3,639,800 | 24.20 | 24.50 | 24.10 | 45,800 | 136,358 | 0 |
| #12 | 10/04/2024 |
24.45
-0.45
|
3,621,200 | 25 | 25.05 | 24.45 | 83,600 | 406,885 | 0 |
| #13 | 09/04/2024 |
24.90
0.30
|
3,197,500 | 24.75 | 24.90 | 24.50 | 266,200 | 8,498 | 0 |
| #14 | 08/04/2024 |
24.60
-0.20
|
3,820,500 | 24.80 | 24.95 | 24.50 | 63,700 | 34,700 | 0 |
| #15 | 05/04/2024 |
24.80
-0.60
|
7,684,400 | 25.25 | 25.30 | 24.80 | 29,700 | 51,400 | 0 |
| #16 | 04/04/2024 |
25.40
-0.45
|
5,542,300 | 25.80 | 25.95 | 25.35 | 19,600 | 77,306 | 0 |
| #17 | 03/04/2024 |
25.85
0.05
|
18,027,900 | 25.80 | 26.75 | 25.80 | 168,800 | 694,200 | 0 |
| #18 | 02/04/2024 |
25.80
0.20
|
5,429,600 | 25.55 | 25.80 | 25.10 | 251,700 | 230,600 | 0 |
| #19 | 01/04/2024 |
25.60
0.10
|
6,896,100 | 25.55 | 25.95 | 25.40 | 1,800 | 149,500 | 0 |
| #20 | 29/03/2024 |
25.50
0
|
6,287,700 | 25.55 | 25.65 | 25.10 | 534,000 | 1,500 | 0 |
| #21 | 28/03/2024 |
25.50
-0.05
|
4,505,700 | 25.75 | 25.85 | 25.40 | 10,800 | 75,900 | 0 |
| #22 | 27/03/2024 |
25.55
-0.05
|
7,067,300 | 25.90 | 26.15 | 25.55 | 0 | 136,300 | 0 |
| #23 | 26/03/2024 |
25.60
0.25
|
5,467,500 | 25.30 | 25.65 | 25.10 | 28,700 | 43,400 | 0 |
| #24 | 25/03/2024 |
25.35
-0.30
|
10,625,800 | 25.65 | 26.30 | 25.30 | 118,400 | 149,668 | 0 |
| #25 | 22/03/2024 |
25.65
0.10
|
13,112,400 | 25.55 | 26.30 | 25.55 | 181,541 | 92,143 | 0 |
| #26 | 21/03/2024 |
25.55
0.40
|
17,206,500 | 25.15 | 25.90 | 25.10 | 975,000 | 596,600 | 0 |
| #27 | 20/03/2024 |
25.15
-0.05
|
5,435,200 | 25.20 | 25.35 | 24.85 | 27,100 | 60,627 | 0 |
| #28 | 19/03/2024 |
25.20
0
|
11,841,100 | 25.20 | 26 | 25.20 | 13,100 | 568,500 | 0 |
| #29 | 18/03/2024 |
25.20
0.65
|
13,849,600 | 24.55 | 25.20 | 23.90 | 78,600 | 638,600 | 0 |
| #30 | 15/03/2024 |
24.55
0
|
6,825,100 | 24.55 | 24.95 | 24.50 | 5,000 | 519,034 | 0 |
| #31 | 14/03/2024 |
24.55
0.15
|
6,350,700 | 24.40 | 24.75 | 24.35 | 66,900 | 173,600 | 0 |
| #32 | 13/03/2024 |
24.40
0.45
|
5,587,700 | 23.95 | 24.45 | 23.90 | 2,200 | 1,796,035 | 0 |
| #33 | 12/03/2024 |
23.95
0
|
4,649,600 | 23.95 | 24.20 | 23.90 | 3,600 | 1,036,058 | 0 |
| #34 | 11/03/2024 |
23.95
-0.50
|
6,650,400 | 24.45 | 24.45 | 23.90 | 15,550 | 515,159 | 0 |
| #35 | 08/03/2024 |
24.45
-0.30
|
9,773,600 | 24.75 | 24.85 | 24.45 | 38,121 | 42,422 | 0 |
| #36 | 07/03/2024 |
24.75
0.15
|
5,810,500 | 24.60 | 24.80 | 24.60 | 72,700 | 11,400 | 0 |
| #37 | 06/03/2024 |
24.60
-0.50
|
8,310,500 | 25.10 | 25.45 | 24.50 | 20,300 | 80,500 | 0 |
| #38 | 05/03/2024 |
25.10
0.10
|
7,820,400 | 25 | 25.45 | 24.90 | 49,300 | 15,366 | 0 |
| #39 | 04/03/2024 |
25
-0.10
|
7,957,700 | 25.10 | 25.40 | 24.90 | 67,800 | 124,420 | 0 |
| #40 | 01/03/2024 |
25.10
0.70
|
10,020,400 | 24.40 | 25.20 | 24.40 | 726,900 | 96,302 | 0 |
| #41 | 29/02/2024 |
24.40
-0.10
|
6,224,000 | 24.50 | 24.70 | 24.30 | 1,000 | 174,800 | 0 |
| #42 | 28/02/2024 |
24.50
-0.10
|
5,297,300 | 24.60 | 24.80 | 24.35 | 67,100 | 567,468 | 0 |
| #43 | 27/02/2024 |
24.60
0.40
|
4,905,400 | 24.20 | 24.65 | 24.20 | 61,800 | 1,131,283 | 0 |
| #44 | 26/02/2024 |
24.20
0.10
|
5,866,900 | 24.10 | 24.40 | 23.90 | 45,150 | 529,800 | 0 |
| #45 | 23/02/2024 |
24.10
-0.70
|
10,558,100 | 24.80 | 25 | 24.05 | 28,700 | 1,833,100 | 0 |
| #46 | 22/02/2024 |
24.80
-0.20
|
9,742,000 | 25 | 25.35 | 24.80 | 18,600 | 2,199,300 | 0 |
| #47 | 21/02/2024 |
25
-0.35
|
7,626,100 | 25.35 | 25.40 | 25 | 10,880 | 1,370,675 | 0 |
| #48 | 20/02/2024 |
25.35
-0.20
|
8,030,900 | 25.55 | 25.75 | 25.35 | 402,300 | 1,489,657 | 0 |
| #49 | 19/02/2024 |
25.55
0.15
|
6,253,200 | 25.40 | 25.60 | 25.20 | 74,969 | 321,000 | 0 |
| #50 | 16/02/2024 |
25.40
0
|
7,588,400 | 25.40 | 25.80 | 25.30 | 264,850 | 2,111,371 | 0 |
| #51 | 15/02/2024 |
25.40
0.05
|
5,970,700 | 25.35 | 25.70 | 25.40 | 8,010 | 1,003,200 | 0 |
| #52 | 07/02/2024 |
25.35
0.25
|
5,736,300 | 25.10 | 25.75 | 25.15 | 89,300 | 514,400 | 0 |
| #53 | 06/02/2024 |
25.10
0.05
|
3,266,300 | 25.05 | 25.25 | 25 | 6,600 | 511,345 | 0 |
| #54 | 05/02/2024 |
25.05
-0.15
|
5,264,500 | 25.20 | 25.40 | 25 | 82,344 | 184,000 | 0 |
| #55 | 02/02/2024 |
25.20
-0.20
|
5,690,300 | 25.40 | 25.70 | 25.20 | 1,223 | 46,500 | 0 |
| #56 | 01/02/2024 |
25.40
-0.15
|
3,278,900 | 25.55 | 25.60 | 25.30 | 37,166 | 19,900 | 0 |
| #57 | 31/01/2024 |
25.55
0
|
7,842,400 | 25.55 | 25.90 | 25.20 | 1,760,200 | 62,800 | 0 |
| #58 | 30/01/2024 |
25.55
0.45
|
5,107,800 | 25.10 | 25.70 | 25.10 | 1,319,600 | 74,327 | 0 |
| #59 | 29/01/2024 |
25.10
-0.35
|
3,148,700 | 25.45 | 25.55 | 25.10 | 1,000,000 | 64,000 | 0 |
| #60 | 26/01/2024 |
25.45
0.20
|
5,629,500 | 25.25 | 25.55 | 25.20 | 3,009,400 | 16,000 | 0 |
| #61 | 25/01/2024 |
25.25
0
|
5,616,300 | 25.25 | 25.30 | 24.85 | 1,250,156 | 28,760 | 0 |
| #62 | 24/01/2024 |
25.25
-0.15
|
5,433,200 | 25.40 | 25.45 | 25.05 | 1,500,100 | 2,440 | 0 |
| #63 | 23/01/2024 |
25.40
0.40
|
10,243,100 | 25 | 25.60 | 25 | 4,531,500 | 85,800 | 0 |
| #64 | 22/01/2024 |
25
0.25
|
7,582,700 | 24.75 | 25.05 | 24.70 | 2,516,500 | 35,200 | 0 |
| #65 | 19/01/2024 |
24.75
-0.05
|
5,977,000 | 24.80 | 25.15 | 24.65 | 9,800 | 23,900 | 0 |
| #66 | 18/01/2024 |
24.80
0.45
|
8,797,900 | 24.35 | 24.80 | 24.35 | 1,515,300 | 43,500 | 0 |
| #67 | 17/01/2024 |
24.35
-0.05
|
5,472,700 | 24.40 | 24.60 | 24.30 | 1,000,500 | 6,800 | 0 |
| #68 | 16/01/2024 |
24.40
0.55
|
4,438,200 | 23.85 | 24.40 | 23.70 | 1,004,500 | 300,000 | 0 |
| #69 | 15/01/2024 |
23.85
0.20
|
4,499,900 | 23.65 | 24.20 | 23.80 | 1,000,800 | 0 | 0 |
| #70 | 12/01/2024 |
23.65
-0.70
|
10,249,900 | 24.35 | 24.35 | 23.50 | 18,400 | 6,200 | 0 |
| #71 | 11/01/2024 |
24.35
0.35
|
5,831,700 | 24 | 24.35 | 24 | 0 | 0 | 0 |
| #72 | 10/01/2024 |
24
-0.65
|
9,466,300 | 24.65 | 24.80 | 23.85 | 5,600 | 350,200 | -8.4 |
| #73 | 09/01/2024 |
24.65
-0.30
|
5,964,700 | 24.95 | 25.10 | 24.50 | 8,200 | 543,200 | -13.2 |
| #74 | 08/01/2024 |
24.95
0.15
|
8,577,600 | 24.80 | 25.30 | 24.90 | 7,400 | 207,021 | -5.0 |
| #75 | 05/01/2024 |
24.80
0.05
|
7,304,300 | 24.75 | 25.05 | 24.60 | 600 | 700 | -0.0 |
| #76 | 04/01/2024 |
24.75
-0.35
|
9,260,800 | 25.10 | 25.15 | 24.60 | 7,500 | 95,700 | -2.2 |
| #77 | 03/01/2024 |
25.10
0.70
|
12,245,600 | 24.40 | 25.45 | 24.25 | 500,000 | 61,900 | 11.0 |
| #78 | 02/01/2024 |
24.40
-0.30
|
5,758,900 | 24.70 | 25 | 24.35 | 3,600 | 0 | 0.1 |
| #79 | 29/12/2023 |
24.70
0.20
|
6,334,200 | 24.50 | 24.80 | 24.50 | 600 | 99 | 0.0 |
| #80 | 28/12/2023 |
24.50
0.05
|
4,627,600 | 24.45 | 24.60 | 24.40 | 534,200 | 25,000 | 12.5 |
| #81 | 27/12/2023 |
24.45
-0.15
|
4,927,100 | 24.60 | 24.80 | 24.45 | 20,800 | 60,039 | -1.0 |
| #82 | 26/12/2023 |
24.60
0.10
|
8,193,200 | 24.50 | 25 | 24.55 | 0 | 34,500 | -0.9 |
| #83 | 25/12/2023 |
24.50
0.40
|
4,864,100 | 24.10 | 24.50 | 24.10 | 15,800 | 3,600 | 0.3 |
| #84 | 22/12/2023 |
24.10
0.05
|
4,049,600 | 24.05 | 24.30 | 23.80 | 26,800 | 143,400 | -2.8 |
| #85 | 21/12/2023 |
24.05
-0.15
|
3,524,200 | 24.20 | 24.20 | 23.90 | 200 | 66,800 | -1.6 |
| #86 | 20/12/2023 |
24.20
0.40
|
3,926,500 | 23.80 | 24.20 | 23.80 | 42,400 | 14,400 | 0.7 |
| #87 | 19/12/2023 |
23.80
0.45
|
4,646,500 | 23.35 | 23.80 | 23.25 | 61,400 | 16,466 | 1.1 |
| #88 | 18/12/2023 |
23.35
-0.35
|
5,148,200 | 23.70 | 23.85 | 23.35 | 55,400 | 54,300 | 0.0 |
| #89 | 15/12/2023 |
23.70
-0.30
|
10,472,000 | 24 | 24.30 | 23.55 | 120,208 | 266,402 | -3.5 |
| #90 | 14/12/2023 |
24
-0.60
|
8,448,200 | 24.60 | 24.95 | 23.90 | 20,600 | 1,177,400 | -28.3 |
| #91 | 13/12/2023 |
24.60
0.20
|
17,502,000 | 24.40 | 25.30 | 24.35 | 30,800 | 668,810 | -16.0 |
| #92 | 12/12/2023 |
24.40
0
|
4,173,700 | 24.40 | 24.65 | 24.30 | 0 | 51,500 | -1.3 |
| #93 | 11/12/2023 |
24.40
0.20
|
5,368,200 | 24.20 | 24.55 | 24.05 | 84,500 | 35,300 | 1.2 |
| #94 | 08/12/2023 |
24.20
-0.30
|
6,440,400 | 24.50 | 24.65 | 24.05 | 20,500 | 30,600 | -0.3 |
| #95 | 07/12/2023 |
24.50
-0.30
|
17,187,600 | 24.80 | 24.90 | 23.50 | 0 | 0 | 0 |
| #96 | 06/12/2023 |
24.80
0.30
|
7,038,600 | 24.50 | 24.90 | 24.45 | 313,500 | 53,000 | 6.5 |
| #97 | 05/12/2023 |
24.50
0.25
|
11,621,200 | 24.25 | 24.70 | 24.35 | 90,200 | 243,700 | -3.8 |
| #98 | 04/12/2023 |
24.25
1.55
|
15,139,000 | 22.70 | 24.25 | 23.20 | 469,800 | 33,030 | 10.4 |
| #99 | 01/12/2023 |
22.70
0
|
4,848,100 | 22.70 | 22.95 | 22.40 | 31,900 | 207,639 | -4.0 |
| #100 | 30/11/2023 |
22.70
-0.25
|
5,445,900 | 22.95 | 23.35 | 22.70 | 0 | 33,028 | -0.8 |