Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-22) |
1 | 4.33% | 260,400 | -323 | -0.0 |
23.10
24.20
24.20
|
2 tháng
(2024-03-21) |
0 | 0% | 684,600 | 1,777 | 0.1 |
22.90
24.80
24.20
|
3 tháng
(2024-02-20) |
0.30 | 1.26% | 1,009,100 | -9,387 | -0.2 |
22.90
24.80
24.20
|
6 tháng
(2023-11-22) |
0.60 | 2.55% | 1,717,600 | -30,750 | -0.7 |
22.20
24.80
24.20
|
12 tháng
(2023-05-26) |
2.51 | 11.60% | 5,765,566 | 901,998 | 24.3 |
21.42
27.09
24.20
|
24 tháng
(2022-05-31) |
3.54 | 17.20% | 14,193,639 | 981,889 | 26.1 |
16.26
27.09
24.20
|
36 tháng
(2021-06-07) |
6.24 | 34.95% | 39,887,278 | -255,574 | -23.4 |
16.26
35.65
24.20
|
60 tháng
(2019-06-17) |
11.22 | 87.16% | 49,352,287 | -1,671,655 | -51.1 |
10.52
35.65
24.20
|
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 |
24.10
0
|
3,600 | 24.30 | 24.30 | 24.10 | 0 | 823 | -0.0 |
#2 | 16/05/2024 |
24.10
0.20
|
20,500 | 24.10 | 24.10 | 24 | 400 | 0 | 0.0 |
#3 | 15/05/2024 |
23.90
-0.20
|
9,300 | 24 | 24.10 | 23.90 | 600 | 0 | 0.0 |
#4 | 14/05/2024 |
24.10
0
|
6,300 | 24.10 | 24.10 | 23.90 | 0 | 200 | -0.0 |
#5 | 13/05/2024 |
24.10
-0.10
|
9,200 | 24.20 | 24.20 | 24 | 0 | 200 | -0.0 |
#6 | 10/05/2024 |
24.20
0
|
7,400 | 24.30 | 24.50 | 24.20 | 0 | 0 | 0 |
#7 | 09/05/2024 |
24.20
0
|
6,100 | 24.20 | 24.20 | 24.20 | 0 | 200 | -0.0 |
#8 | 08/05/2024 |
24.20
0.30
|
10,400 | 23.80 | 24.20 | 23.80 | 0 | 0 | 0 |
#9 | 07/05/2024 |
23.90
0
|
13,900 | 24.10 | 24.10 | 23.80 | 100 | 0 | 0.0 |
#10 | 06/05/2024 |
23.90
0.10
|
14,400 | 23.90 | 24 | 23.80 | 0 | 0 | 0 |
#11 | 03/05/2024 |
23.80
0.50
|
5,200 | 23.10 | 23.80 | 23.10 | 0 | 200 | -0.0 |
#12 | 02/05/2024 |
23.30
0.20
|
36,000 | 23.10 | 23.30 | 23 | 200 | 0 | 0.0 |
#13 | 26/04/2024 |
23.10
-0.60
|
32,900 | 23.70 | 23.70 | 23.10 | 0 | 0 | 0 |
#14 | 25/04/2024 |
23.70
0.30
|
8,600 | 23.70 | 23.70 | 23.50 | 0 | 100 | -0.0 |
#15 | 24/04/2024 |
23.40
0.20
|
23,700 | 23.30 | 23.70 | 23.10 | 0 | 0 | 0 |
#16 | 23/04/2024 |
23.20
0.10
|
24,700 | 23.10 | 23.20 | 23.10 | 0 | 0 | 0 |
#17 | 22/04/2024 |
23.10
0.20
|
28,200 | 23 | 23.10 | 22.90 | 100 | 0 | 0.0 |
#18 | 19/04/2024 |
22.90
-0.20
|
36,800 | 23 | 23.10 | 22.80 | 1,500 | 0 | 0.0 |
#19 | 17/04/2024 |
23.10
-0.30
|
8,900 | 23.40 | 23.50 | 23.10 | 0 | 0 | 0 |
#20 | 16/04/2024 |
23.40
0.10
|
84,300 | 23.40 | 23.40 | 23 | 0 | 0 | 0 |
#21 | 15/04/2024 |
23.30
-0.70
|
46,100 | 24 | 24 | 23.30 | 0 | 8,900 | -0.2 |
#22 | 12/04/2024 |
24
-0.30
|
20,700 | 24.30 | 24.30 | 24 | 0 | 0 | 0 |
#23 | 11/04/2024 |
24.30
-0.10
|
3,000 | 24.40 | 24.40 | 24 | 0 | 0 | 0 |
#24 | 10/04/2024 |
24.40
0
|
4,100 | 23.90 | 24.40 | 23.90 | 0 | 500 | -0.0 |
#25 | 09/04/2024 |
24.40
0.60
|
2,100 | 23.90 | 24.40 | 23.90 | 0 | 0 | 0 |
#26 | 08/04/2024 |
23.80
-0.60
|
20,700 | 24.40 | 24.50 | 23.50 | 0 | 500 | -0.0 |
#27 | 05/04/2024 |
24.40
-0.40
|
12,000 | 24.70 | 24.80 | 24.40 | 0 | 300 | -0.0 |
#28 | 04/04/2024 |
24.80
0
|
22,600 | 25.20 | 26 | 24.50 | 6,000 | 100 | 0.1 |
#29 | 03/04/2024 |
24.80
0.20
|
31,400 | 24.60 | 24.90 | 24.60 | 8,900 | 5,200 | 0.1 |
#30 | 02/04/2024 |
24.60
0
|
42,400 | 24.50 | 24.80 | 24.40 | 1,000 | 0 | 0.0 |
#31 | 01/04/2024 |
24.60
0
|
17,900 | 24.60 | 24.60 | 24.40 | 400 | 0 | 0.0 |
#32 | 29/03/2024 |
24.60
0.40
|
19,600 | 24.10 | 24.60 | 24.10 | 0 | 0 | 0 |
#33 | 28/03/2024 |
24.20
0
|
9,900 | 24.20 | 24.20 | 23.90 | 0 | 0 | 0 |
#34 | 27/03/2024 |
24.20
0.20
|
1,800 | 23.80 | 24.20 | 23.80 | 0 | 0 | 0 |
#35 | 26/03/2024 |
24
-0.10
|
8,000 | 24.10 | 24.10 | 23.80 | 0 | 200 | -0.0 |
#36 | 25/03/2024 |
24.10
0
|
9,500 | 24.10 | 24.10 | 23.90 | 0 | 0 | 0 |
#37 | 22/03/2024 |
24.10
0
|
15,400 | 24.10 | 24.10 | 23.90 | 0 | 0 | 0 |
#38 | 21/03/2024 |
24.10
0.40
|
7,000 | 23.70 | 24.10 | 24 | 0 | 0 | 0 |
#39 | 20/03/2024 |
23.70
-0.10
|
23,000 | 23.80 | 23.90 | 23.70 | 0 | 0 | 0 |
#40 | 19/03/2024 |
23.80
0
|
7,300 | 23.80 | 24 | 23.80 | 0 | 0 | 0 |
#41 | 18/03/2024 |
23.80
-0.20
|
10,500 | 24 | 24.10 | 23.80 | 0 | 0 | 0 |
#42 | 15/03/2024 |
24
0
|
17,800 | 24 | 24.10 | 23.90 | 0 | 0 | 0 |
#43 | 14/03/2024 |
24
0
|
13,900 | 24 | 24.20 | 23.80 | 0 | 0 | 0 |
#44 | 13/03/2024 |
24
0
|
15,400 | 24 | 24 | 23.70 | 0 | 1,555 | -0.0 |
#45 | 12/03/2024 |
24
0
|
21,800 | 24 | 24.10 | 23.60 | 0 | 0 | 0 |
#46 | 11/03/2024 |
24
-0.30
|
8,300 | 24.30 | 24.30 | 23.70 | 0 | 0 | 0 |
#47 | 08/03/2024 |
24.30
0
|
18,800 | 24.30 | 24.40 | 24 | 0 | 1,000 | -0.0 |
#48 | 07/03/2024 |
24.30
0.40
|
13,900 | 23.90 | 24.30 | 24.10 | 0 | 0 | 0 |
#49 | 06/03/2024 |
23.90
0
|
7,800 | 23.90 | 24.40 | 23.80 | 0 | 10 | -0.0 |
#50 | 05/03/2024 |
23.90
-0.60
|
13,200 | 24.50 | 24.50 | 23.50 | 100 | 8,000 | -0.2 |
#51 | 04/03/2024 |
24.50
0
|
2,700 | 24.50 | 24.60 | 24.50 | 100 | 0 | 0.0 |
#52 | 01/03/2024 |
24.50
-0.10
|
7,100 | 24.60 | 24.70 | 24.10 | 0 | 100 | -0.0 |
#53 | 29/02/2024 |
24.60
0.30
|
21,200 | 24.30 | 24.60 | 24.10 | 800 | 0 | 0.0 |
#54 | 28/02/2024 |
24.30
0.10
|
44,000 | 24.20 | 24.80 | 24 | 100 | 545 | -0.0 |
#55 | 27/02/2024 |
24.20
0.60
|
7,000 | 23.60 | 24.20 | 23.50 | 0 | 0 | 0 |
#56 | 26/02/2024 |
23.60
0.10
|
4,200 | 23.50 | 23.60 | 23.40 | 0 | 1,000 | -0.0 |
#57 | 23/02/2024 |
23.50
-0.30
|
31,900 | 23.80 | 23.80 | 23.50 | 0 | 343 | -0.0 |
#58 | 22/02/2024 |
23.80
0
|
8,400 | 23.80 | 23.80 | 23.70 | 0 | 0 | 0 |
#59 | 21/02/2024 |
23.80
0
|
11,500 | 23.80 | 23.90 | 23.60 | 0 | 0 | 0 |
#60 | 20/02/2024 |
23.80
-0.10
|
14,800 | 23.90 | 23.90 | 23.70 | 300 | 11 | 0.0 |
#61 | 19/02/2024 |
23.90
0.30
|
15,600 | 23.60 | 23.90 | 23.70 | 100 | 0 | 0.0 |
#62 | 16/02/2024 |
23.60
0
|
7,900 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
#63 | 15/02/2024 |
23.60
0.10
|
18,600 | 23.50 | 23.60 | 23.30 | 0 | 400 | -0.0 |
#64 | 07/02/2024 |
23.50
0.10
|
8,800 | 23.40 | 23.60 | 23.30 | 0 | 0 | 0 |
#65 | 06/02/2024 |
23.40
-0.10
|
11,300 | 23.50 | 23.50 | 23.30 | 0 | 0 | 0 |
#66 | 05/02/2024 |
23.50
0.20
|
13,000 | 23.30 | 23.70 | 23.30 | 0 | 0 | 0 |
#67 | 02/02/2024 |
23.30
0.40
|
4,800 | 22.90 | 23.30 | 22.90 | 0 | 0 | 0 |
#68 | 01/02/2024 |
22.90
-0.20
|
29,800 | 23.10 | 23.10 | 22.80 | 0 | 0 | 0 |
#69 | 31/01/2024 |
23.10
0.10
|
10,200 | 23 | 23.20 | 22.90 | 100 | 0 | 0.0 |
#70 | 30/01/2024 |
23
-0.10
|
16,100 | 23.10 | 23.30 | 23 | 0 | 0 | 0 |
#71 | 29/01/2024 |
23.10
0.30
|
1,800 | 22.80 | 23.30 | 22.90 | 100 | 0 | 0.0 |
#72 | 26/01/2024 |
22.80
0
|
11,800 | 22.80 | 23 | 22.80 | 0 | 0 | 0 |
#73 | 25/01/2024 |
22.80
-0.30
|
7,100 | 23.10 | 23.10 | 22.70 | 0 | 0 | 0 |
#74 | 24/01/2024 |
23.10
0
|
5,100 | 23.10 | 23.20 | 23 | 0 | 0 | 0 |
#75 | 23/01/2024 |
23.10
0.30
|
7,000 | 22.80 | 23.10 | 22.80 | 0 | 100 | -0.0 |
#76 | 22/01/2024 |
22.80
-0.20
|
11,600 | 23 | 23 | 22.80 | 0 | 0 | 0 |
#77 | 19/01/2024 |
23
-0.10
|
5,700 | 23.10 | 23.40 | 23 | 300 | 220 | 0.0 |
#78 | 18/01/2024 |
23.10
0.30
|
11,500 | 22.80 | 23.10 | 22.90 | 200 | 0 | 0.0 |
#79 | 17/01/2024 |
22.80
0.20
|
3,500 | 22.60 | 22.80 | 22.60 | 0 | 0 | 0 |
#80 | 16/01/2024 |
22.60
0
|
10,400 | 22.60 | 22.70 | 22.40 | 0 | 0 | 0 |
#81 | 15/01/2024 |
22.60
-0.70
|
37,900 | 23.30 | 23.50 | 22.60 | 0 | 0 | 0 |
#82 | 12/01/2024 |
23.30
-0.20
|
14,500 | 23.50 | 23.70 | 23.10 | 0 | 1,486 | -0.0 |
#83 | 11/01/2024 |
23.50
0.30
|
17,800 | 23.20 | 23.50 | 23.30 | 1,000 | 500 | 0.0 |
#84 | 10/01/2024 |
23.20
-0.10
|
3,800 | 23.30 | 23.30 | 23.20 | 0 | 0 | 0 |
#85 | 09/01/2024 |
23.30
0.20
|
3,300 | 23.10 | 23.30 | 23.10 | 750 | 0 | 0.0 |
#86 | 08/01/2024 |
23.10
0.30
|
32,800 | 22.80 | 23.20 | 22.90 | 200 | 300 | -0.0 |
#87 | 05/01/2024 |
22.80
0.10
|
15,400 | 22.70 | 22.90 | 22.70 | 1,400 | 100 | 0.0 |
#88 | 04/01/2024 |
22.70
0
|
20,700 | 22.70 | 22.70 | 22.60 | 0 | 0 | 0 |
#89 | 03/01/2024 |
22.70
0.10
|
8,300 | 22.60 | 22.70 | 22.50 | 0 | 0 | 0 |
#90 | 02/01/2024 |
22.60
0.10
|
11,900 | 22.50 | 22.70 | 22.50 | 0 | 0 | 0 |
#91 | 29/12/2023 |
22.50
0
|
17,500 | 22.50 | 22.50 | 22.40 | 1,900 | 0 | 0.0 |
#92 | 28/12/2023 |
22.50
0.30
|
22,900 | 22.20 | 22.80 | 22.40 | 0 | 3,900 | -0.1 |
#93 | 27/12/2023 |
22.20
-0.80
|
63,200 | 23 | 23 | 22.20 | 0 | 9,218 | -0.2 |
#94 | 26/12/2023 |
23
0.10
|
6,100 | 22.90 | 23 | 22.80 | 0 | 80 | -0.0 |
#95 | 25/12/2023 |
22.90
-0.10
|
23,400 | 23 | 23 | 22.70 | 0 | 6,848 | -0.2 |
#96 | 22/12/2023 |
23
0.20
|
7,500 | 22.80 | 23 | 22.80 | 0 | 400 | -0.0 |
#97 | 21/12/2023 |
22.80
-0.10
|
300 | 22.90 | 22.90 | 22.80 | 300 | 0 | 0.0 |
#98 | 20/12/2023 |
22.90
0.40
|
1,200 | 22.50 | 22.90 | 22.60 | 0 | 0 | 0 |
#99 | 19/12/2023 |
22.50
-0.20
|
4,500 | 22.70 | 23.10 | 22.50 | 0 | 0 | 0 |
#100 | 18/12/2023 |
22.70
-0.60
|
6,300 | 23.30 | 23.30 | 22.70 | 0 | 4,185 | -0.1 |