Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-03-26) |
-2.45 | -10.45% | 541,756,300 | -23,054,422 | 0 |
18.90
23.45
21
|
2 tháng
(2024-02-26) |
-1.65 | -7.28% | 1,334,580,600 | -23,649,961 | 0 |
18.90
24.30
21
|
3 tháng
(2024-01-26) |
-0.95 | -4.33% | 1,715,862,100 | -29,580,464 | 0 |
18.90
24.30
21
|
6 tháng
(2023-10-30) |
3.70 | 21.39% | 3,186,593,400 | -32,221,106 | -139.4 |
16.30
24.30
21
|
12 tháng
(2023-05-04) |
6.05 | 40.47% | 7,019,575,400 | -24,782,802 | 9.6 |
14.75
25.25
21
|
24 tháng
(2022-05-06) |
-5.46 | -20.62% | 12,276,967,100 | 21,767,969 | 723.1 |
9.72
26.46
21
|
36 tháng
(2021-05-11) |
10.92 | 108.39% | 14,259,299,214 | -7,591,007 | -315.6 |
9.72
34.78
21
|
60 tháng
(2019-05-22) |
17.18 | 449.85% | 15,044,765,196 | -50,346,175 | -1,155.5 |
2.53
34.78
21
|
Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 25/04/2024 |
21
0.10
|
12,909,300 | 20.80 | 21.20 | 20.70 | 3,064,500 | 898,500 | 0 |
#2 | 24/04/2024 |
20.90
1.20
|
17,031,900 | 20.10 | 21 | 20 | 5,379,581 | 953,600 | 0 |
#3 | 23/04/2024 |
19.70
-0.50
|
13,774,700 | 20.40 | 20.50 | 19.60 | 214,550 | 2,294,612 | 0 |
#4 | 22/04/2024 |
20.20
1.30
|
21,915,300 | 19.80 | 20.20 | 19.45 | 11,419,600 | 4,295,837 | 0 |
#5 | 19/04/2024 |
18.90
-0.45
|
22,132,200 | 19 | 19.80 | 18.30 | 5,267,490 | 591,067 | 0 |
#6 | 17/04/2024 |
19.35
-0.75
|
12,319,000 | 20.10 | 20.25 | 19.35 | 235,500 | 328,578 | 0 |
#7 | 16/04/2024 |
20.10
-0.35
|
27,497,700 | 20.30 | 20.50 | 19.25 | 1,265,520 | 1,051,293 | 0 |
#8 | 15/04/2024 |
20.45
-1.50
|
23,730,100 | 21.95 | 22.20 | 20.45 | 670,430 | 993,640 | 0 |
#9 | 12/04/2024 |
21.95
0.15
|
11,081,900 | 22 | 22.20 | 21.80 | 17,300 | 936,833 | 0 |
#10 | 11/04/2024 |
21.80
-0.20
|
10,523,100 | 21.70 | 21.95 | 21.60 | 241,300 | 475,992 | 0 |
#11 | 10/04/2024 |
22
-0.25
|
9,364,800 | 22.35 | 22.35 | 22 | 361,700 | 467,143 | 0 |
#12 | 09/04/2024 |
22.25
0.60
|
16,380,500 | 21.65 | 22.30 | 21.60 | 495,595 | 183,759 | 0 |
#13 | 08/04/2024 |
21.65
-0.40
|
20,275,700 | 22.05 | 22.20 | 21.65 | 269,450 | 72,700 | 0 |
#14 | 05/04/2024 |
22.05
-0.45
|
24,585,600 | 22.20 | 22.30 | 22.05 | 186,400 | 631,320 | 0 |
#15 | 04/04/2024 |
22.50
-0.30
|
20,646,500 | 22.75 | 22.85 | 22.45 | 116,930 | 228,311 | 0 |
#16 | 03/04/2024 |
22.80
-0.30
|
24,360,100 | 23.15 | 23.30 | 22.70 | 54,300 | 3,079,840 | 0 |
#17 | 02/04/2024 |
23.10
0.20
|
28,043,100 | 22.90 | 23.10 | 22.55 | 34,800 | 1,120,000 | 0 |
#18 | 01/04/2024 |
22.90
-0.05
|
28,701,400 | 22.95 | 23.30 | 22.70 | 271,200 | 2,898,700 | 0 |
#19 | 29/03/2024 |
22.95
-0.25
|
33,700,500 | 23.20 | 23.25 | 22.85 | 182,700 | 8,432,960 | 0 |
#20 | 28/03/2024 |
23.20
-0.10
|
43,877,300 | 23.40 | 23.70 | 22.90 | 68,508 | 4,898,200 | 0 |
#21 | 27/03/2024 |
23.30
-0.15
|
37,024,300 | 23.75 | 23.80 | 23.20 | 229,300 | 1,110,238 | 0 |
#22 | 26/03/2024 |
23.45
-0.50
|
81,881,300 | 23.05 | 23.50 | 22.75 | 303,947 | 17,461,900 | 0 |
#23 | 25/03/2024 |
23.95
-0.35
|
86,275,500 | 24.30 | 24.85 | 23.55 | 973,133 | 4,698,586 | 0 |
#24 | 22/03/2024 |
24.30
0.05
|
37,123,800 | 24.25 | 24.65 | 24.05 | 514,522 | 642,810 | 0 |
#25 | 21/03/2024 |
24.25
0.85
|
62,510,300 | 23.40 | 24.50 | 23.85 | 8,620,500 | 868,081 | 0 |
#26 | 20/03/2024 |
23.40
0.35
|
22,107,700 | 23.05 | 23.45 | 22.75 | 146,500 | 1,025,337 | 0 |
#27 | 19/03/2024 |
23.05
-0.15
|
19,126,400 | 23.20 | 23.40 | 22.70 | 74,500 | 1,604,720 | 0 |
#28 | 18/03/2024 |
23.20
-0.35
|
50,773,100 | 23.55 | 23.90 | 22.20 | 842,900 | 1,288,200 | 0 |
#29 | 15/03/2024 |
23.55
0.25
|
33,212,700 | 23.30 | 23.65 | 23.10 | 277,942 | 5,322,528 | 0 |
#30 | 14/03/2024 |
23.30
-0.25
|
40,168,500 | 23.55 | 24.15 | 23.20 | 1,644,200 | 1,351,660 | 0 |
#31 | 13/03/2024 |
23.55
0.95
|
35,096,500 | 22.60 | 23.60 | 22.55 | 1,477,100 | 3,636,697 | 0 |
#32 | 12/03/2024 |
22.60
-0.30
|
32,716,900 | 22.90 | 22.95 | 22.55 | 2,114,526 | 2,133,643 | 0 |
#33 | 11/03/2024 |
22.90
-0.60
|
32,296,200 | 23.50 | 23.65 | 22.80 | 1,412,315 | 1,699,871 | 0 |
#34 | 08/03/2024 |
23.50
0
|
65,502,400 | 23.50 | 24.30 | 23.50 | 2,822,402 | 5,655,556 | 0 |
#35 | 07/03/2024 |
23.50
0.50
|
39,331,800 | 23 | 23.60 | 22.85 | 1,930,500 | 778,141 | 0 |
#36 | 06/03/2024 |
23
-0.50
|
31,767,600 | 23.50 | 23.60 | 22.90 | 2,547,200 | 3,325,500 | 0 |
#37 | 05/03/2024 |
23.50
0.05
|
28,953,600 | 23.45 | 23.55 | 23.10 | 2,388,000 | 1,870,696 | 0 |
#38 | 04/03/2024 |
23.45
0.25
|
32,205,900 | 23.20 | 23.65 | 23.25 | 3,455,240 | 158,980 | 0 |
#39 | 01/03/2024 |
23.20
0.55
|
42,616,000 | 22.65 | 23.45 | 22.85 | 3,543,400 | 220,037 | 0 |
#40 | 29/02/2024 |
22.65
0.05
|
31,113,000 | 22.60 | 23.20 | 22.60 | 701,311 | 1,310,100 | 0 |
#41 | 28/02/2024 |
22.60
-0.20
|
21,505,800 | 22.80 | 23 | 22.50 | 291,600 | 152,112 | 0 |
#42 | 27/02/2024 |
22.80
0.15
|
21,776,300 | 22.65 | 23.10 | 22.65 | 513,600 | 302,970 | 0 |
#43 | 26/02/2024 |
22.65
0.60
|
26,644,300 | 22.05 | 22.80 | 22 | 1,518,300 | 359,005 | 0 |
#44 | 23/02/2024 |
22.05
-0.45
|
34,406,300 | 22.50 | 22.75 | 21.90 | 1,130,000 | 668,100 | 0 |
#45 | 22/02/2024 |
22.50
-0.10
|
17,096,900 | 22.60 | 22.75 | 22.50 | 132,300 | 631,162 | 0 |
#46 | 21/02/2024 |
22.60
-0.40
|
38,583,100 | 23 | 23.05 | 22.50 | 79,700 | 385,106 | 0 |
#47 | 20/02/2024 |
23
0.05
|
22,420,200 | 22.95 | 23.45 | 23 | 563,400 | 386,511 | 0 |
#48 | 19/02/2024 |
22.95
-0.25
|
41,592,100 | 23.20 | 23.40 | 22.60 | 309,278 | 6,666,820 | 0 |
#49 | 16/02/2024 |
23.20
0.20
|
32,052,200 | 23 | 23.50 | 23 | 172,200 | 3,773,039 | 0 |
#50 | 15/02/2024 |
23
0
|
22,740,700 | 23 | 23.30 | 22.90 | 37,105 | 1,746,706 | 0 |
#51 | 07/02/2024 |
23
0.90
|
46,163,900 | 22.10 | 23.15 | 22.15 | 7,081,500 | 97,200 | 0 |
#52 | 06/02/2024 |
22.10
-0.10
|
19,014,700 | 22.20 | 22.50 | 22.10 | 299,110 | 144,403 | 0 |
#53 | 05/02/2024 |
22.20
0.40
|
21,628,400 | 21.80 | 22.35 | 21.80 | 1,838,800 | 145,100 | 0 |
#54 | 02/02/2024 |
21.80
0.05
|
16,227,800 | 21.75 | 22.10 | 21.80 | 9,508 | 64,300 | 0 |
#55 | 01/02/2024 |
21.75
-0.05
|
12,812,200 | 21.80 | 21.95 | 21.70 | 715,895 | 248,080 | 0 |
#56 | 31/01/2024 |
21.80
-0.05
|
28,596,500 | 21.85 | 22.35 | 21.80 | 498,722 | 3,667,910 | 0 |
#57 | 30/01/2024 |
21.85
0.05
|
8,217,100 | 21.80 | 21.90 | 21.70 | 23,200 | 74,400 | 0 |
#58 | 29/01/2024 |
21.80
-0.15
|
8,998,000 | 21.95 | 22.05 | 21.80 | 110,900 | 208,200 | 0 |
#59 | 26/01/2024 |
21.95
0.05
|
10,731,400 | 21.90 | 22.15 | 21.85 | 62,216 | 87,300 | 0 |
#60 | 25/01/2024 |
21.90
-0.15
|
8,547,500 | 22.05 | 22.15 | 21.90 | 78,355 | 1,482,900 | 0 |
#61 | 24/01/2024 |
22.05
0.15
|
21,129,100 | 21.90 | 22.30 | 21.95 | 1,401,000 | 1,472,100 | 0 |
#62 | 23/01/2024 |
21.90
-0.05
|
15,878,200 | 21.95 | 22.25 | 21.90 | 1,006,240 | 2,895,902 | 0 |
#63 | 22/01/2024 |
21.95
0.25
|
20,098,000 | 21.70 | 22.30 | 21.80 | 191,138 | 758,500 | 0 |
#64 | 19/01/2024 |
21.70
-0.20
|
13,259,100 | 21.90 | 22.15 | 21.70 | 45,169 | 1,349,600 | 0 |
#65 | 18/01/2024 |
21.90
-0.05
|
10,527,900 | 21.95 | 22.15 | 21.85 | 25,750 | 1,197,864 | 0 |
#66 | 17/01/2024 |
21.95
0.15
|
22,714,600 | 21.80 | 22.50 | 21.70 | 943,497 | 1,243,700 | 0 |
#67 | 16/01/2024 |
21.80
0.30
|
9,709,400 | 21.50 | 21.80 | 21.40 | 150,800 | 180,100 | 0 |
#68 | 15/01/2024 |
21.50
-0.30
|
9,194,200 | 21.80 | 22 | 21.50 | 583,100 | 120,400 | 0 |
#69 | 12/01/2024 |
21.80
-0.15
|
20,644,300 | 21.95 | 22 | 21.50 | 613,540 | 113,100 | 0 |
#70 | 11/01/2024 |
21.95
0.20
|
15,966,600 | 21.75 | 22.20 | 21.75 | 0 | 0 | 0 |
#71 | 10/01/2024 |
21.75
-0.40
|
28,674,500 | 22.15 | 22.20 | 21.70 | 1,093,800 | 386,900 | 15.5 |
#72 | 09/01/2024 |
22.15
-0.10
|
19,376,100 | 22.25 | 22.40 | 22.10 | 779,372 | 81,100 | 15.5 |
#73 | 08/01/2024 |
22.25
-0.05
|
21,887,400 | 22.30 | 22.65 | 22.20 | 854,980 | 495,100 | 8.0 |
#74 | 05/01/2024 |
22.30
0
|
23,795,100 | 22.30 | 22.45 | 22 | 118,535 | 678,400 | -12.4 |
#75 | 04/01/2024 |
22.30
-0.05
|
44,987,600 | 22.35 | 22.95 | 22.30 | 420,100 | 253,742 | 3.8 |
#76 | 03/01/2024 |
22.35
0.20
|
16,599,300 | 22.15 | 22.35 | 21.90 | 222,300 | 674,260 | -10.0 |
#77 | 02/01/2024 |
22.15
-0.10
|
27,966,500 | 22.25 | 22.65 | 22.10 | 333,900 | 157,000 | 4.0 |
#78 | 29/12/2023 |
22.25
0.10
|
18,543,400 | 22.15 | 22.35 | 22.10 | 248,800 | 322,374 | -1.6 |
#79 | 28/12/2023 |
22.15
0.15
|
16,509,200 | 22 | 22.35 | 21.95 | 663,800 | 211,600 | 10.0 |
#80 | 27/12/2023 |
22
0.15
|
21,417,400 | 21.85 | 22.45 | 21.95 | 191,200 | 708,034 | -11.4 |
#81 | 26/12/2023 |
21.85
0.15
|
18,504,700 | 21.70 | 21.95 | 21.70 | 65,600 | 2,678,396 | -57.0 |
#82 | 25/12/2023 |
21.70
0.20
|
12,925,900 | 21.50 | 21.90 | 21.45 | 434,450 | 678,121 | -5.2 |
#83 | 22/12/2023 |
21.50
-0.25
|
19,702,700 | 21.75 | 22.15 | 21.50 | 111,710 | 3,690,700 | -78.1 |
#84 | 21/12/2023 |
21.75
-0.20
|
11,953,800 | 21.95 | 21.95 | 21.70 | 251,656 | 2,169,300 | -41.9 |
#85 | 20/12/2023 |
21.95
0.15
|
14,219,000 | 21.80 | 22.20 | 21.70 | 220,100 | 315,768 | -2.0 |
#86 | 19/12/2023 |
21.80
0.25
|
18,447,000 | 21.55 | 21.80 | 21.20 | 31,801 | 1,405,206 | -29.7 |
#87 | 18/12/2023 |
21.55
-0.25
|
12,216,300 | 21.80 | 21.90 | 21.55 | 361,730 | 1,096,500 | -16.0 |
#88 | 15/12/2023 |
21.80
0.35
|
37,990,600 | 21.45 | 22.20 | 21.35 | 8,484,417 | 1,539,632 | 151.8 |
#89 | 14/12/2023 |
21.45
-0.15
|
17,892,600 | 21.60 | 21.95 | 21.40 | 274,500 | 118,200 | 3.4 |
#90 | 13/12/2023 |
21.60
-0.45
|
21,677,300 | 22.05 | 22.35 | 21.50 | 51,200 | 394,344 | -7.6 |
#91 | 12/12/2023 |
22.05
0.10
|
16,260,700 | 21.95 | 22.30 | 22 | 3,518,100 | 420,600 | 68.5 |
#92 | 11/12/2023 |
21.95
0.25
|
24,142,900 | 21.70 | 22.05 | 21.40 | 2,256,384 | 186,315 | 44.8 |
#93 | 08/12/2023 |
21.70
-0.30
|
20,885,500 | 22 | 22.20 | 21.60 | 1,692,628 | 829,379 | 18.9 |
#94 | 07/12/2023 |
22
-0.75
|
67,392,300 | 22.75 | 22.90 | 21.50 | 0 | 0 | 0 |
#95 | 06/12/2023 |
22.75
0.20
|
30,761,300 | 22.55 | 22.95 | 22.45 | 836,195 | 3,077,423 | -50.9 |
#96 | 05/12/2023 |
22.55
-0.15
|
27,413,600 | 22.70 | 22.80 | 22.45 | 232,284 | 3,840,041 | -81.5 |
#97 | 04/12/2023 |
22.70
1.35
|
56,542,100 | 21.35 | 22.80 | 21.70 | 534,584 | 4,817,210 | -95.4 |
#98 | 01/12/2023 |
21.35
0.40
|
19,087,200 | 20.95 | 21.45 | 20.80 | 513,300 | 76,550 | 9.2 |
#99 | 30/11/2023 |
20.95
-0.10
|
28,329,400 | 21.05 | 21.45 | 20.95 | 306,400 | 175,529 | 2.8 |
#100 | 29/11/2023 |
21.05
0.25
|
17,480,500 | 20.80 | 21.20 | 20.80 | 1,459,815 | 276,500 | 24.9 |