Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-10) |
8.70 | 29.49% | 31,000 | 0 | 0 |
28.20
38.20
38.20
|
2 tháng
(2024-03-12) |
9.40 | 32.64% | 101,000 | 0 | 0 |
28.20
38.20
38.20
|
3 tháng
(2024-02-15) |
7.30 | 23.62% | 138,100 | 0 | 0 |
28.10
38.20
38.20
|
6 tháng
(2023-11-13) |
10.20 | 36.43% | 916,600 | 715,500 | 24.3 |
27.40
38.20
38.20
|
12 tháng
(2023-05-16) |
19.95 | 109.29% | 3,490,310 | 2,476,000 | 84.2 |
17.96
38.20
38.20
|
24 tháng
(2022-05-23) |
25.42 | 199% | 7,389,897 | 2,477,000 | 84.2 |
7.70
38.20
38.20
|
36 tháng
(2021-05-26) |
29.85 | 357.45% | 16,413,988 | 2,477,000 | 84.2 |
7.70
38.20
38.20
|
60 tháng
(2019-06-06) |
29.63 | 345.64% | 16,904,698 | 2,477,000 | 84.2 |
7.06
38.20
38.20
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 10/05/2024 |
38.20
0
|
0 | 38.20 | 38.20 | 38.20 | 0 | 0 | 0 |
#2 | 09/05/2024 |
38.20
0
|
0 | 38.20 | 38.20 | 38.20 | 0 | 0 | 0 |
#3 | 08/05/2024 |
38.20
0
|
0 | 38.20 | 38.20 | 38.20 | 0 | 0 | 0 |
#4 | 07/05/2024 |
29.50
-5
|
4,500 | 29.40 | 39.50 | 29.40 | 0 | 0 | 0 |
#5 | 06/05/2024 |
34.50
4.50
|
100 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 |
#6 | 03/05/2024 |
30
0
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
#7 | 02/05/2024 |
30
-2.30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 |
#8 | 26/04/2024 |
32.30
3.80
|
1,900 | 28.70 | 32.30 | 28.60 | 0 | 0 | 0 |
#9 | 25/04/2024 |
28.50
0.30
|
2,400 | 28.10 | 28.50 | 28.10 | 0 | 0 | 0 |
#10 | 24/04/2024 |
28.20
-0.60
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
#11 | 23/04/2024 |
28.80
0.40
|
400 | 28 | 28.80 | 28 | 0 | 0 | 0 |
#12 | 22/04/2024 |
28.40
-0.10
|
100 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
#13 | 19/04/2024 |
28.50
-1
|
5,100 | 28 | 28.50 | 28 | 0 | 0 | 0 |
#14 | 17/04/2024 |
29.50
0.90
|
7,400 | 28 | 29.50 | 27.70 | 0 | 0 | 0 |
#15 | 16/04/2024 |
28.60
-0.90
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
#16 | 15/04/2024 |
29.50
0
|
4,000 | 28.60 | 29.50 | 28.60 | 0 | 0 | 0 |
#17 | 12/04/2024 |
29.50
0.10
|
1,600 | 29.70 | 29.70 | 28.80 | 0 | 0 | 0 |
#18 | 11/04/2024 |
29.40
-0.10
|
1,500 | 29.50 | 29.50 | 29.40 | 0 | 0 | 0 |
#19 | 10/04/2024 |
29.50
0.50
|
1,900 | 29.90 | 29.90 | 29.50 | 0 | 0 | 0 |
#20 | 09/04/2024 |
29
-0.50
|
6,500 | 29.60 | 30 | 29 | 0 | 0 | 0 |
#21 | 08/04/2024 |
29.50
-0.30
|
4,800 | 29.70 | 30 | 29.50 | 0 | 0 | 0 |
#22 | 05/04/2024 |
29.80
0.10
|
2,400 | 28.50 | 29.80 | 28.50 | 0 | 0 | 0 |
#23 | 04/04/2024 |
29.70
0.60
|
500 | 28.20 | 29.70 | 28.20 | 0 | 0 | 0 |
#24 | 29/03/2024 |
29.10
0.10
|
6,300 | 32.40 | 32.40 | 28.40 | 0 | 0 | 0 |
#25 | 28/03/2024 |
29
0.50
|
15,500 | 28.50 | 29 | 28.40 | 0 | 0 | 0 |
#26 | 27/03/2024 |
28.50
-0.50
|
8,800 | 28.90 | 28.90 | 28.50 | 0 | 0 | 0 |
#27 | 26/03/2024 |
29
0.50
|
700 | 28.20 | 29 | 28.20 | 0 | 0 | 0 |
#28 | 25/03/2024 |
28.50
0
|
2,600 | 28.50 | 28.50 | 28.40 | 0 | 0 | 0 |
#29 | 21/03/2024 |
28.50
-0.50
|
1,700 | 29 | 29 | 28.40 | 0 | 0 | 0 |
#30 | 20/03/2024 |
29
0.60
|
3,000 | 28.40 | 29 | 28.30 | 0 | 0 | 0 |
#31 | 19/03/2024 |
28.40
0
|
2,900 | 28.40 | 28.40 | 28.30 | 0 | 0 | 0 |
#32 | 18/03/2024 |
28.40
-0.60
|
7,300 | 29 | 29 | 28.40 | 0 | 0 | 0 |
#33 | 15/03/2024 |
29
0
|
4,400 | 29 | 29 | 28.30 | 0 | 0 | 0 |
#34 | 13/03/2024 |
29
0.20
|
100 | 28.80 | 29 | 29 | 0 | 0 | 0 |
#35 | 12/03/2024 |
28.80
0.30
|
2,500 | 28.50 | 29 | 28.50 | 0 | 0 | 0 |
#36 | 07/03/2024 |
28.50
-0.50
|
2,000 | 29 | 29 | 28.50 | 0 | 0 | 0 |
#37 | 05/03/2024 |
29
-0.90
|
4,200 | 29.90 | 29.90 | 28.20 | 0 | 0 | 0 |
#38 | 04/03/2024 |
29.90
1
|
7,800 | 28.90 | 29.90 | 28.20 | 0 | 0 | 0 |
#39 | 01/03/2024 |
28.90
-0.70
|
3,100 | 29.60 | 29.60 | 28.20 | 0 | 0 | 0 |
#40 | 28/02/2024 |
29.60
1.50
|
200 | 28.10 | 29.60 | 29.60 | 0 | 0 | 0 |
#41 | 27/02/2024 |
28.10
-1.30
|
2,000 | 29.40 | 29.40 | 28.10 | 0 | 0 | 0 |
#42 | 26/02/2024 |
29.40
-0.40
|
1,800 | 29.80 | 29.80 | 28 | 0 | 0 | 0 |
#43 | 23/02/2024 |
29.80
1.20
|
2,000 | 28.60 | 29.80 | 28.80 | 0 | 0 | 0 |
#44 | 22/02/2024 |
28.60
-0.40
|
2,500 | 29 | 29 | 28.60 | 0 | 0 | 0 |
#45 | 20/02/2024 |
29
-1.40
|
300 | 30.40 | 30.40 | 29 | 0 | 0 | 0 |
#46 | 19/02/2024 |
30.40
0.40
|
10,100 | 30 | 30.40 | 28.90 | 0 | 0 | 0 |
#47 | 16/02/2024 |
30
-0.90
|
1,000 | 30.90 | 30.90 | 30 | 0 | 0 | 0 |
#48 | 15/02/2024 |
30.90
-2.10
|
100 | 33 | 33 | 30.90 | 0 | 0 | 0 |
#49 | 07/02/2024 |
33
4.40
|
4,600 | 28.60 | 33 | 29.20 | 0 | 500 | -0.0 |
#50 | 06/02/2024 |
28.60
-0.10
|
200 | 28.70 | 29.50 | 28.60 | 0 | 0 | 0 |
#51 | 05/02/2024 |
28.70
-0.10
|
5,100 | 28.80 | 28.80 | 28.70 | 0 | 0 | 0 |
#52 | 02/02/2024 |
28.80
-1.20
|
4,300 | 30 | 30 | 28.80 | 0 | 0 | 0 |
#53 | 31/01/2024 |
30
0
|
100 | 30 | 30 | 30 | 0 | 0 | 0 |
#54 | 30/01/2024 |
30
0
|
1,000 | 30 | 30 | 28.80 | 0 | 0 | 0 |
#55 | 29/01/2024 |
30
-3.20
|
100 | 33.20 | 33.20 | 30 | 0 | 0 | 0 |
#56 | 26/01/2024 |
33.20
3.20
|
8,500 | 30 | 33.20 | 29.40 | 0 | 0 | 0 |
#57 | 24/01/2024 |
30
1.50
|
17,600 | 28.50 | 30.90 | 28.60 | 0 | 0 | 0 |
#58 | 23/01/2024 |
28.50
-0.80
|
400 | 29.30 | 29.30 | 28.50 | 0 | 0 | 0 |
#59 | 22/01/2024 |
29.30
0.80
|
11,100 | 28.50 | 29.30 | 28.60 | 0 | 0 | 0 |
#60 | 19/01/2024 |
28.50
0
|
500 | 28.50 | 29.90 | 28.50 | 0 | 0 | 0 |
#61 | 17/01/2024 |
28.50
0
|
2,700 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
#62 | 16/01/2024 |
28.50
-0.20
|
2,800 | 28.70 | 28.70 | 28.50 | 0 | 0 | 0 |
#63 | 12/01/2024 |
28.70
-0.10
|
2,000 | 28.80 | 28.80 | 28.70 | 0 | 0 | 0 |
#64 | 11/01/2024 |
28.80
-0.90
|
400 | 29.70 | 30 | 28.80 | 0 | 0 | 0 |
#65 | 10/01/2024 |
29.70
-0.20
|
2,500 | 29.90 | 29.90 | 28.70 | 0 | 0 | 0 |
#66 | 09/01/2024 |
29.90
0.90
|
1,800 | 29 | 29.90 | 28.60 | 0 | 0 | 0 |
#67 | 08/01/2024 |
29
-1
|
12,100 | 30 | 30 | 29 | 0 | 0 | 0 |
#68 | 05/01/2024 |
30
0.10
|
1,000 | 29.90 | 30 | 29.50 | 0 | 0 | 0 |
#69 | 04/01/2024 |
29.90
-1
|
100 | 30.90 | 30.90 | 29.90 | 0 | 0 | 0 |
#70 | 02/01/2024 |
30.90
0.90
|
3,900 | 30 | 30.90 | 30.60 | 0 | 0 | 0 |
#71 | 29/12/2023 |
30
0.10
|
22,700 | 29.90 | 30.90 | 29 | 0 | 0 | 0 |
#72 | 28/12/2023 |
29.90
0
|
2,600 | 29.90 | 29.90 | 29 | 0 | 0 | 0 |
#73 | 27/12/2023 |
29.90
-0.10
|
800 | 30 | 30 | 28.80 | 0 | 200 | -0.0 |
#74 | 26/12/2023 |
30
1
|
1,600 | 29 | 30 | 29.20 | 0 | 0 | 0 |
#75 | 25/12/2023 |
29
-1
|
1,000 | 30 | 30 | 29 | 0 | 0 | 0 |
#76 | 22/12/2023 |
30
-0.40
|
3,300 | 30.40 | 30.40 | 29.20 | 716,000 | 0 | 24.3 |
#77 | 21/12/2023 |
30.40
1.50
|
15,200 | 28.90 | 30.40 | 28.40 | 0 | 0 | 0 |
#78 | 20/12/2023 |
28.90
-0.60
|
2,500 | 29.50 | 29.50 | 28.30 | 0 | 0 | 0 |
#79 | 19/12/2023 |
29.50
1.20
|
100 | 28.30 | 29.50 | 29.50 | 0 | 0 | 0 |
#80 | 18/12/2023 |
28.30
-0.30
|
4,100 | 28.60 | 28.90 | 28.10 | 0 | 0 | 0 |
#81 | 15/12/2023 |
28.60
0.30
|
3,700 | 28.30 | 29 | 28 | 0 | 0 | 0 |
#82 | 14/12/2023 |
28.30
-0.70
|
1,100 | 29 | 29 | 28.30 | 0 | 0 | 0 |
#83 | 13/12/2023 |
29
0.70
|
1,800 | 28.30 | 29 | 28 | 0 | 0 | 0 |
#84 | 12/12/2023 |
28.30
-0.20
|
1,100 | 28.50 | 29 | 28.30 | 0 | 0 | 0 |
#85 | 11/12/2023 |
28.50
0
|
5,700 | 28.50 | 29 | 28.10 | 0 | 0 | 0 |
#86 | 08/12/2023 |
28.50
-0.50
|
1,700 | 29 | 29 | 28 | 0 | 0 | 0 |
#87 | 07/12/2023 |
29
0
|
1,800 | 29 | 29 | 27.80 | 0 | 0 | 0 |
#88 | 06/12/2023 |
29
0
|
1,900 | 29 | 29.70 | 28 | 0 | 0 | 0 |
#89 | 05/12/2023 |
29
0
|
9,300 | 29 | 29 | 28 | 200 | 0 | 0.0 |
#90 | 04/12/2023 |
29
-0.30
|
300 | 29.30 | 29.30 | 28.20 | 0 | 200 | -0.0 |
#91 | 01/12/2023 |
29.30
0.40
|
36,500 | 28.90 | 29.80 | 27.60 | 0 | 300 | -0.0 |
#92 | 30/11/2023 |
28.90
1.10
|
7,400 | 27.80 | 28.90 | 27.80 | 0 | 0 | 0 |
#93 | 29/11/2023 |
27.80
-1.70
|
3,000 | 29.50 | 29.50 | 27.80 | 0 | 0 | 0 |
#94 | 28/11/2023 |
29.50
0.50
|
100 | 29 | 29.50 | 29.50 | 0 | 0 | 0 |
#95 | 27/11/2023 |
29
-2
|
500 | 31 | 31 | 29 | 0 | 0 | 0 |
#96 | 24/11/2023 |
31
3.50
|
164,900 | 27.50 | 31 | 27.60 | 0 | 0 | 0 |
#97 | 23/11/2023 |
27.50
-0.50
|
3,500 | 28 | 28 | 27.50 | 0 | 0 | 0 |
#98 | 21/11/2023 |
28
0.50
|
7,600 | 27.50 | 28 | 27.30 | 0 | 0 | 0 |
#99 | 20/11/2023 |
27.50
0.10
|
16,000 | 27.40 | 27.50 | 27.30 | 0 | 0 | 0 |
#100 | 17/11/2023 |
27.40
-0.20
|
3,200 | 27.60 | 27.70 | 27.30 | 300 | 0 | 0.0 |