| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-03) |
-2.10 | -8.24% | 144,464,900 | -13,118,460 | 0 |
21.30
25.50
23.40
|
|
2 tháng
(2024-03-04) |
-3.60 | -13.33% | 397,397,600 | -22,121,650 | 0 |
21.30
27.55
23.40
|
|
3 tháng
(2024-02-05) |
1.60 | 7.34% | 623,125,200 | -30,309,799 | 0 |
21.30
27.80
23.40
|
|
6 tháng
(2023-11-06) |
-0.60 | -2.50% | 920,123,800 | -83,369,867 | -490.8 |
21.30
27.80
23.40
|
|
12 tháng
(2023-05-09) |
-4 | -14.60% | 1,550,225,900 | -98,553,743 | -667.2 |
21.30
31.50
23.40
|
|
24 tháng
(2022-05-16) |
-2.85 | -10.86% | 2,044,653,900 | -51,382,344 | 666.9 |
21.30
31.55
23.40
|
|
36 tháng
(2021-05-19) |
-5.95 | -20.27% | 3,569,742,700 | -18,328,802 | 1,729.3 |
21.30
36
23.40
|
|
60 tháng
(2019-05-30) |
-11.60 | -33.14% | 5,368,248,360 | -75,162,623 | 579.8 |
17.70
37.80
23.40
|
| Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 03/05/2024 |
23.40
0.65
|
13,035,400 | 22.85 | 23.65 | 22.75 | 3,640,068 | 1,084,500 | 0 |
| #2 | 02/05/2024 |
22.75
0.30
|
6,044,600 | 22.45 | 22.80 | 22.35 | 505,262 | 2,589,300 | 0 |
| #3 | 26/04/2024 |
22.45
-0.10
|
7,637,500 | 22.20 | 22.60 | 22 | 1,698,633 | 4,245,320 | 0 |
| #4 | 25/04/2024 |
22.55
0
|
4,172,100 | 22.35 | 22.60 | 22.10 | 632,223 | 307,000 | 0 |
| #5 | 24/04/2024 |
22.55
0.65
|
5,630,400 | 22.20 | 22.65 | 22.05 | 416,751 | 223,200 | 0 |
| #6 | 23/04/2024 |
21.90
-0.50
|
4,860,300 | 22.20 | 22.50 | 21.60 | 748,200 | 776,756 | 0 |
| #7 | 22/04/2024 |
22.40
1.10
|
7,078,300 | 21.60 | 22.60 | 21.50 | 2,903,600 | 623,839 | 0 |
| #8 | 19/04/2024 |
21.30
-0.70
|
8,590,500 | 21.65 | 21.95 | 21.05 | 1,256,800 | 2,285,844 | 0 |
| #9 | 17/04/2024 |
22
-0.20
|
7,302,500 | 22.40 | 22.75 | 21.85 | 309,300 | 2,604,206 | 0 |
| #10 | 16/04/2024 |
22.20
-0.30
|
12,875,500 | 22.40 | 22.65 | 21.90 | 934,585 | 3,821,358 | 0 |
| #11 | 15/04/2024 |
22.50
-1.65
|
13,823,600 | 23.85 | 24.05 | 22.50 | 181,400 | 2,278,413 | 0 |
| #12 | 12/04/2024 |
24.15
0.25
|
3,555,700 | 23.95 | 24.40 | 23.95 | 275,500 | 815,333 | 0 |
| #13 | 11/04/2024 |
23.90
-0.35
|
3,359,700 | 23.95 | 24.10 | 23.80 | 349,800 | 612,302 | 0 |
| #14 | 10/04/2024 |
24.25
0.05
|
4,857,200 | 24.25 | 24.70 | 24.20 | 1,163,870 | 836,826 | 0 |
| #15 | 09/04/2024 |
24.20
0.60
|
6,487,000 | 23.65 | 24.30 | 23.65 | 2,572,000 | 1,050,618 | 0 |
| #16 | 08/04/2024 |
23.60
-1.10
|
14,766,300 | 24.80 | 24.85 | 23.60 | 628,193 | 5,721,400 | 0 |
| #17 | 05/04/2024 |
24.70
-0.60
|
8,275,400 | 25.10 | 25.10 | 24.70 | 506,400 | 1,300,500 | 0 |
| #18 | 04/04/2024 |
25.30
-0.20
|
5,579,700 | 25.80 | 25.80 | 25.25 | 732,232 | 446,468 | 0 |
| #19 | 03/04/2024 |
25.50
-0.05
|
6,533,200 | 25.55 | 26.05 | 25.50 | 376,206 | 1,326,300 | 0 |
| #20 | 02/04/2024 |
25.55
-0.15
|
7,712,300 | 25.70 | 25.75 | 25.35 | 229,600 | 3,432,325 | 0 |
| #21 | 01/04/2024 |
25.70
-0.15
|
5,885,800 | 25.90 | 26.10 | 25.65 | 716,056 | 2,132,100 | 0 |
| #22 | 29/03/2024 |
25.85
0.20
|
5,019,000 | 25.95 | 25.95 | 25.50 | 310,100 | 2,020,600 | 0 |
| #23 | 28/03/2024 |
25.65
-0.30
|
14,611,800 | 26 | 26.40 | 25.65 | 116,700 | 10,001,720 | 0 |
| #24 | 27/03/2024 |
25.95
-0.45
|
5,848,500 | 26.35 | 26.40 | 25.90 | 135,300 | 1,779,200 | 0 |
| #25 | 26/03/2024 |
26.40
0.35
|
7,341,400 | 26.05 | 26.45 | 25 | 718,500 | 447,700 | 0 |
| #26 | 25/03/2024 |
26.05
-0.65
|
8,943,300 | 26.70 | 26.95 | 25.95 | 378,000 | 639,296 | 0 |
| #27 | 22/03/2024 |
26.70
-0.25
|
10,058,500 | 26.95 | 27.20 | 26.45 | 1,564,522 | 1,593,200 | 0 |
| #28 | 21/03/2024 |
26.95
0.60
|
12,499,300 | 26.35 | 27.15 | 26.35 | 2,541,200 | 1,312,500 | 0 |
| #29 | 20/03/2024 |
26.35
-0.40
|
11,622,200 | 26.75 | 26.90 | 26.10 | 272,100 | 1,337,034 | 0 |
| #30 | 19/03/2024 |
26.75
-0.80
|
16,110,300 | 27.55 | 28.75 | 26.70 | 1,053,800 | 4,160,195 | 0 |
| #31 | 18/03/2024 |
27.55
1.80
|
34,582,300 | 25.75 | 27.55 | 25 | 7,197,700 | 1,948,700 | 0 |
| #32 | 15/03/2024 |
25.75
-0.15
|
11,252,300 | 25.90 | 25.90 | 25.10 | 2,128,900 | 2,430,423 | 0 |
| #33 | 14/03/2024 |
25.90
0
|
12,347,200 | 25.90 | 26.40 | 25.55 | 1,523,000 | 2,240,300 | 0 |
| #34 | 13/03/2024 |
25.90
0.70
|
8,044,000 | 25.20 | 25.90 | 24.95 | 537,964 | 985,233 | 0 |
| #35 | 12/03/2024 |
25.20
0.70
|
10,111,700 | 24.50 | 25.25 | 24.45 | 3,635,380 | 1,322,460 | 0 |
| #36 | 11/03/2024 |
24.50
-0.90
|
11,759,900 | 25.40 | 25.55 | 24.50 | 2,141,000 | 1,259,637 | 0 |
| #37 | 08/03/2024 |
25.40
-0.60
|
10,155,500 | 26 | 26.35 | 25.40 | 857,900 | 298,047 | 0 |
| #38 | 07/03/2024 |
26
0.15
|
7,948,600 | 25.85 | 26.25 | 25.75 | 1,802,000 | 123,100 | 0 |
| #39 | 06/03/2024 |
25.85
-0.85
|
15,576,500 | 26.70 | 27 | 25.70 | 2,006,200 | 406,467 | 0 |
| #40 | 05/03/2024 |
26.70
-0.30
|
11,477,700 | 27 | 27.20 | 26.40 | 1,588,700 | 792,740 | 0 |
| #41 | 04/03/2024 |
27
0.35
|
14,024,600 | 26.65 | 27.30 | 26.20 | 2,451,000 | 2,245,835 | 0 |
| #42 | 01/03/2024 |
26.65
0.15
|
13,628,700 | 26.50 | 26.80 | 25.85 | 1,772,900 | 3,216,885 | 0 |
| #43 | 29/02/2024 |
26.50
-1.30
|
21,519,800 | 27.80 | 27.80 | 26.40 | 1,517,715 | 7,942,630 | 0 |
| #44 | 28/02/2024 |
27.80
1.40
|
20,532,400 | 26.40 | 27.90 | 26.30 | 2,421,825 | 2,679,400 | 0 |
| #45 | 27/02/2024 |
26.40
0.40
|
11,770,400 | 26 | 26.90 | 25.55 | 4,230,650 | 3,048,589 | 0 |
| #46 | 26/02/2024 |
26
0.55
|
14,172,600 | 25.45 | 26.50 | 25.35 | 1,825,900 | 1,894,668 | 0 |
| #47 | 23/02/2024 |
25.45
-0.95
|
17,915,800 | 26.40 | 26.60 | 25.25 | 3,207,900 | 1,300,600 | 0 |
| #48 | 22/02/2024 |
26.40
0.40
|
13,517,400 | 26 | 26.65 | 25.75 | 1,729,320 | 3,171,853 | 0 |
| #49 | 21/02/2024 |
26
0.50
|
21,071,500 | 25.50 | 26.25 | 25 | 3,006,789 | 4,265,864 | 0 |
| #50 | 20/02/2024 |
25.50
1.45
|
25,144,500 | 24.05 | 25.70 | 24.70 | 8,353,510 | 3,832,482 | 0 |
| #51 | 19/02/2024 |
24.05
1.55
|
23,898,600 | 22.50 | 24.05 | 22.60 | 7,134,494 | 2,201,200 | 0 |
| #52 | 16/02/2024 |
22.50
0.50
|
8,591,500 | 22 | 22.70 | 22.05 | 687,500 | 1,716,810 | 0 |
| #53 | 15/02/2024 |
22
0.10
|
7,115,700 | 21.90 | 22.20 | 21.85 | 1,121,250 | 4,058,008 | 0 |
| #54 | 07/02/2024 |
21.90
0.20
|
6,100,200 | 21.70 | 21.90 | 21.60 | 74,300 | 2,217,220 | 0 |
| #55 | 06/02/2024 |
21.70
-0.10
|
7,484,200 | 21.80 | 22.05 | 21.60 | 809,900 | 2,287,300 | 0 |
| #56 | 05/02/2024 |
21.80
-0.50
|
13,264,300 | 22.30 | 22.40 | 21.70 | 244,060 | 2,492,653 | 0 |
| #57 | 02/02/2024 |
22.30
-0.35
|
6,505,300 | 22.65 | 22.70 | 22.30 | 200,750 | 1,748,000 | 0 |
| #58 | 01/02/2024 |
22.65
0.20
|
6,885,000 | 22.45 | 22.70 | 22.45 | 1,428,723 | 3,579,098 | 0 |
| #59 | 31/01/2024 |
22.45
-0.95
|
18,081,000 | 23.40 | 23.65 | 22.45 | 137,340 | 8,215,061 | 0 |
| #60 | 30/01/2024 |
23.40
0.10
|
8,150,500 | 23.30 | 23.60 | 23.10 | 492,770 | 6,568,125 | 0 |
| #61 | 29/01/2024 |
23.30
-0.45
|
6,629,600 | 23.75 | 23.75 | 23.30 | 710,400 | 2,052,800 | 0 |
| #62 | 26/01/2024 |
23.75
-0.05
|
5,330,500 | 23.80 | 23.95 | 23.55 | 2,833,405 | 2,597,990 | 0 |
| #63 | 25/01/2024 |
23.80
-0.15
|
3,440,200 | 23.95 | 24 | 23.75 | 4,312,014 | 2,134,400 | 0 |
| #64 | 24/01/2024 |
23.95
0.20
|
8,329,900 | 23.75 | 24.30 | 23.70 | 4,539,600 | 5,552,200 | 0 |
| #65 | 23/01/2024 |
23.75
-0.15
|
5,533,200 | 23.90 | 23.95 | 23.55 | 4,792,600 | 3,271,740 | 0 |
| #66 | 22/01/2024 |
23.90
0.05
|
5,638,700 | 23.85 | 24 | 23.70 | 5,172,300 | 5,231,850 | 0 |
| #67 | 19/01/2024 |
23.85
0.30
|
6,538,600 | 23.55 | 24.20 | 23.60 | 2,393,600 | 5,501,100 | 0 |
| #68 | 18/01/2024 |
23.55
0.25
|
6,889,200 | 23.30 | 23.55 | 23.20 | 1,356,385 | 3,683,000 | 0 |
| #69 | 17/01/2024 |
23.30
0.20
|
4,900,600 | 23.10 | 23.40 | 23.05 | 409,570 | 3,651,120 | 0 |
| #70 | 16/01/2024 |
23.10
0.15
|
2,666,500 | 22.95 | 23.10 | 22.85 | 51,000 | 1,562,970 | 0 |
| #71 | 15/01/2024 |
22.95
-0.15
|
2,397,000 | 23.10 | 23.35 | 22.95 | 58,200 | 1,043,400 | 0 |
| #72 | 12/01/2024 |
23.10
-0.35
|
5,984,400 | 23.45 | 23.45 | 22.90 | 72,600 | 1,068,200 | 0 |
| #73 | 11/01/2024 |
23.45
0.15
|
3,879,700 | 23.30 | 23.65 | 23.30 | 0 | 0 | 0 |
| #74 | 10/01/2024 |
23.30
-0.05
|
3,463,500 | 23.35 | 23.50 | 23.20 | 30,300 | 641,300 | -14.2 |
| #75 | 09/01/2024 |
23.35
-0.35
|
4,815,300 | 23.70 | 23.80 | 23.35 | 290,700 | 2,369,400 | -48.8 |
| #76 | 08/01/2024 |
23.70
0.35
|
7,661,200 | 23.35 | 24.10 | 23.35 | 766,205 | 1,708,200 | -22.5 |
| #77 | 05/01/2024 |
23.35
-0.05
|
3,301,000 | 23.40 | 23.55 | 23.10 | 83,900 | 1,635,700 | -36.1 |
| #78 | 04/01/2024 |
23.40
0.15
|
4,793,300 | 23.25 | 23.60 | 23.25 | 759,600 | 1,050,242 | -6.8 |
| #79 | 03/01/2024 |
23.25
0.15
|
2,678,300 | 23.10 | 23.30 | 22.90 | 286,000 | 636,800 | -8.1 |
| #80 | 02/01/2024 |
23.10
-0.20
|
4,421,200 | 23.30 | 23.55 | 23.05 | 407,431 | 2,047,100 | -38.1 |
| #81 | 29/12/2023 |
23.30
-0.20
|
4,354,700 | 23.50 | 23.65 | 23.30 | 2,000,166 | 1,707,600 | 6.9 |
| #82 | 28/12/2023 |
23.50
0.25
|
6,105,000 | 23.25 | 23.70 | 23.25 | 438,249 | 508,100 | -1.6 |
| #83 | 27/12/2023 |
23.25
-0.05
|
3,220,300 | 23.30 | 23.45 | 23.20 | 524,600 | 254,102 | 6.3 |
| #84 | 26/12/2023 |
23.30
-0.10
|
2,651,000 | 23.40 | 23.50 | 23.15 | 547,110 | 338,300 | 4.9 |
| #85 | 25/12/2023 |
23.40
0.45
|
3,420,400 | 22.95 | 23.40 | 22.85 | 701,000 | 211,900 | 11.4 |
| #86 | 22/12/2023 |
22.95
0
|
1,890,300 | 22.95 | 23 | 22.70 | 340,200 | 879,100 | -12.3 |
| #87 | 21/12/2023 |
22.95
-0.05
|
1,587,500 | 23 | 23 | 22.70 | 332,800 | 218,400 | 2.6 |
| #88 | 20/12/2023 |
23
0.30
|
2,595,400 | 22.70 | 23.10 | 22.70 | 795,900 | 381,900 | 9.5 |
| #89 | 19/12/2023 |
22.70
0.10
|
2,628,400 | 22.60 | 22.85 | 22.55 | 1,144,134 | 302,381 | 19.0 |
| #90 | 18/12/2023 |
22.60
0.05
|
2,345,700 | 22.55 | 22.90 | 22.55 | 443,600 | 50,500 | 8.9 |
| #91 | 15/12/2023 |
22.55
-0.30
|
4,256,000 | 22.85 | 23.05 | 22.55 | 718,100 | 70,300 | 14.8 |
| #92 | 14/12/2023 |
22.85
-0.15
|
3,505,600 | 23 | 23.30 | 22.70 | 249,856 | 1,427,855 | -27.0 |
| #93 | 13/12/2023 |
23
-0.65
|
4,320,000 | 23.65 | 23.70 | 22.95 | 1,870,700 | 2,680,425 | -18.8 |
| #94 | 12/12/2023 |
23.65
0
|
3,058,000 | 23.65 | 23.80 | 23.40 | 1,109,200 | 658,100 | 10.7 |
| #95 | 11/12/2023 |
23.65
0.30
|
3,772,200 | 23.35 | 23.75 | 23.45 | 569,650 | 275,988 | 6.9 |
| #96 | 08/12/2023 |
23.35
0.55
|
5,574,900 | 22.80 | 23.45 | 22.70 | 550,480 | 269,790 | 6.6 |
| #97 | 07/12/2023 |
22.80
-0.10
|
5,052,900 | 22.90 | 23.20 | 22.65 | 0 | 0 | 0 |
| #98 | 06/12/2023 |
22.90
0.05
|
3,749,700 | 22.85 | 23 | 22.70 | 599,100 | 1,564,000 | -22.0 |
| #99 | 05/12/2023 |
22.85
-0.15
|
2,463,600 | 23 | 23.10 | 22.80 | 299,250 | 607,805 | -7.1 |
| #100 | 04/12/2023 |
23
0.20
|
4,686,600 | 22.80 | 23.25 | 22.65 | 421,200 | 1,232,700 | -18.6 |