Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-09) |
-0.10 | -0.37% | 1,367,400 | 0 | 0 |
25.80
28
26.90
|
2 tháng
(2024-03-11) |
3.20 | 13.50% | 2,789,200 | 0 | 0 |
23.70
28
26.90
|
3 tháng
(2024-02-15) |
4.50 | 20.09% | 3,659,600 | 0 | 0 |
22.20
28
26.90
|
6 tháng
(2023-11-13) |
7.50 | 38.66% | 5,425,300 | 0 | 0 |
18.80
28
26.90
|
12 tháng
(2023-05-15) |
1.10 | 4.26% | 9,150,374 | 0 | 0 |
18
28
26.90
|
24 tháng
(2022-05-20) |
-3.50 | -11.51% | 13,450,127 | 0 | 0 |
18
30.40
26.90
|
36 tháng
(2021-05-25) |
-5.70 | -17.48% | 21,383,932 | 0 | 0 |
18
39
26.90
|
60 tháng
(2019-09-27) |
-29.10 | -51.96% | 33,964,424 | 0 | 0 |
18
85.10
26.90
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 08/05/2024 |
26.90
-0.30
|
45,400 | 27.50 | 27.90 | 26.50 | 0 | 0 | 0 |
#2 | 07/05/2024 |
27.40
1.50
|
89,500 | 27.50 | 27.50 | 26.90 | 0 | 0 | 0 |
#3 | 06/05/2024 |
26.90
1.10
|
235,600 | 25.80 | 27.20 | 25 | 0 | 0 | 0 |
#4 | 03/05/2024 |
25.80
0
|
66,600 | 26.20 | 26.90 | 25.50 | 0 | 0 | 0 |
#5 | 02/05/2024 |
25.80
-0.60
|
45,200 | 27.10 | 27.10 | 25.70 | 0 | 0 | 0 |
#6 | 26/04/2024 |
26.40
0.20
|
22,600 | 27.30 | 27.30 | 26 | 0 | 0 | 0 |
#7 | 25/04/2024 |
26.20
0
|
42,000 | 26.10 | 26.50 | 25.80 | 0 | 0 | 0 |
#8 | 24/04/2024 |
26.20
0.20
|
57,100 | 26.30 | 26.80 | 25.70 | 0 | 0 | 0 |
#9 | 23/04/2024 |
26
-0.60
|
29,500 | 27 | 27 | 25.80 | 0 | 0 | 0 |
#10 | 22/04/2024 |
26.60
0.20
|
11,800 | 27.50 | 27.50 | 25.80 | 0 | 0 | 0 |
#11 | 19/04/2024 |
26.40
-0.80
|
86,600 | 26.60 | 26.80 | 25.50 | 0 | 0 | 0 |
#12 | 17/04/2024 |
27.20
0
|
40,000 | 27.20 | 27.80 | 26.50 | 0 | 0 | 0 |
#13 | 16/04/2024 |
27.20
-0.30
|
87,900 | 27.90 | 27.90 | 26.50 | 0 | 0 | 0 |
#14 | 15/04/2024 |
27.50
-0.50
|
155,800 | 27.70 | 28.80 | 27.20 | 0 | 0 | 0 |
#15 | 12/04/2024 |
28
0.90
|
141,300 | 27 | 28.50 | 27 | 0 | 0 | 0 |
#16 | 11/04/2024 |
27.10
0.40
|
71,300 | 26.20 | 27.30 | 26 | 0 | 0 | 0 |
#17 | 10/04/2024 |
26.70
-0.30
|
13,300 | 27 | 27 | 26.30 | 0 | 0 | 0 |
#18 | 09/04/2024 |
27
-0.50
|
125,900 | 27.20 | 27.20 | 26.10 | 0 | 0 | 0 |
#19 | 08/04/2024 |
27.50
-0.10
|
54,100 | 25.40 | 28 | 25.40 | 0 | 0 | 0 |
#20 | 05/04/2024 |
27.60
0.50
|
119,500 | 27 | 27.70 | 26.60 | 0 | 0 | 0 |
#21 | 04/04/2024 |
27.10
-0.10
|
69,100 | 27.30 | 27.30 | 26.80 | 0 | 0 | 0 |
#22 | 03/04/2024 |
27.20
-0.30
|
71,700 | 28 | 28 | 26.30 | 0 | 0 | 0 |
#23 | 02/04/2024 |
27.50
0.40
|
112,100 | 27.80 | 27.90 | 27 | 0 | 0 | 0 |
#24 | 01/04/2024 |
27.10
2
|
209,600 | 25 | 27.30 | 25 | 0 | 0 | 0 |
#25 | 29/03/2024 |
25.10
0.50
|
72,900 | 24.90 | 25.50 | 24.90 | 0 | 0 | 0 |
#26 | 28/03/2024 |
24.60
0.70
|
113,200 | 23.80 | 24.80 | 23.70 | 0 | 0 | 0 |
#27 | 27/03/2024 |
23.90
0.10
|
30,300 | 23.70 | 23.90 | 23.70 | 0 | 0 | 0 |
#28 | 26/03/2024 |
23.80
0.10
|
29,700 | 23.90 | 23.90 | 23.40 | 0 | 0 | 0 |
#29 | 25/03/2024 |
23.70
0
|
26,500 | 23.70 | 23.90 | 23.40 | 0 | 0 | 0 |
#30 | 22/03/2024 |
23.70
0
|
56,200 | 23.70 | 23.80 | 23.50 | 0 | 0 | 0 |
#31 | 21/03/2024 |
23.70
0
|
22,800 | 23.70 | 24 | 23.60 | 0 | 0 | 0 |
#32 | 20/03/2024 |
23.70
0
|
21,600 | 23.70 | 23.80 | 23.50 | 0 | 0 | 0 |
#33 | 19/03/2024 |
23.70
0
|
48,400 | 23.70 | 23.90 | 23.50 | 0 | 0 | 0 |
#34 | 18/03/2024 |
23.70
-0.50
|
71,300 | 24.20 | 24.20 | 23.40 | 0 | 0 | 0 |
#35 | 15/03/2024 |
24.20
0.20
|
44,300 | 24 | 24.20 | 23.80 | 0 | 0 | 0 |
#36 | 14/03/2024 |
24
-0.10
|
29,200 | 24.10 | 24.10 | 23.80 | 0 | 0 | 0 |
#37 | 13/03/2024 |
24.10
-0.10
|
37,400 | 24.20 | 24.40 | 23.80 | 0 | 0 | 0 |
#38 | 12/03/2024 |
24.20
0.50
|
126,900 | 23.70 | 24.40 | 23.40 | 0 | 0 | 0 |
#39 | 11/03/2024 |
23.70
-0.10
|
55,000 | 23.80 | 24.20 | 23.50 | 0 | 0 | 0 |
#40 | 08/03/2024 |
23.80
-0.20
|
69,600 | 24 | 25 | 23.30 | 0 | 0 | 0 |
#41 | 07/03/2024 |
24
-0.30
|
44,100 | 24.30 | 25.50 | 23.70 | 0 | 0 | 0 |
#42 | 06/03/2024 |
24.30
0.20
|
66,800 | 24.10 | 25.50 | 23.90 | 0 | 0 | 0 |
#43 | 05/03/2024 |
24.10
1
|
156,800 | 23.10 | 24.90 | 23 | 0 | 0 | 0 |
#44 | 04/03/2024 |
23.10
0.40
|
68,200 | 22.70 | 23.40 | 22.70 | 0 | 0 | 0 |
#45 | 01/03/2024 |
22.70
0.40
|
86,600 | 22.30 | 22.90 | 22.40 | 0 | 0 | 0 |
#46 | 29/02/2024 |
22.30
-0.10
|
40,300 | 22.40 | 22.40 | 22.20 | 0 | 0 | 0 |
#47 | 28/02/2024 |
22.40
0.10
|
9,000 | 22.30 | 22.50 | 22.20 | 0 | 0 | 0 |
#48 | 27/02/2024 |
22.30
0.10
|
18,000 | 22.20 | 22.50 | 22.10 | 0 | 0 | 0 |
#49 | 26/02/2024 |
22.20
0
|
18,800 | 22.20 | 22.60 | 21.90 | 0 | 0 | 0 |
#50 | 23/02/2024 |
22.20
-0.30
|
28,700 | 22.50 | 22.60 | 22 | 0 | 0 | 0 |
#51 | 22/02/2024 |
22.50
0.20
|
52,900 | 22.30 | 22.70 | 22 | 0 | 0 | 0 |
#52 | 21/02/2024 |
22.30
-0.40
|
33,500 | 22.70 | 22.90 | 22.30 | 0 | 0 | 0 |
#53 | 20/02/2024 |
22.70
0.10
|
59,000 | 22.60 | 22.80 | 22.30 | 0 | 0 | 0 |
#54 | 19/02/2024 |
22.60
-0.10
|
54,000 | 22.70 | 22.70 | 22.10 | 0 | 0 | 0 |
#55 | 16/02/2024 |
22.70
0.30
|
35,800 | 22.40 | 23 | 22 | 0 | 0 | 0 |
#56 | 15/02/2024 |
22.40
0.10
|
28,300 | 22.30 | 22.80 | 22.40 | 0 | 0 | 0 |
#57 | 07/02/2024 |
22.30
-0.20
|
39,200 | 22.50 | 22.70 | 21.80 | 0 | 0 | 0 |
#58 | 06/02/2024 |
22.50
0.50
|
32,300 | 22 | 22.80 | 21.90 | 0 | 0 | 0 |
#59 | 05/02/2024 |
22
-0.30
|
49,200 | 22.30 | 22.80 | 21.90 | 0 | 0 | 0 |
#60 | 02/02/2024 |
22.30
-0.20
|
25,600 | 22.50 | 23 | 22.30 | 0 | 0 | 0 |
#61 | 01/02/2024 |
22.50
-0.50
|
30,400 | 23 | 23 | 22 | 0 | 0 | 0 |
#62 | 31/01/2024 |
23
0.10
|
35,600 | 22.90 | 23.50 | 22.40 | 0 | 0 | 0 |
#63 | 30/01/2024 |
22.90
0.30
|
89,800 | 22.60 | 23.90 | 22.60 | 0 | 0 | 0 |
#64 | 29/01/2024 |
22.60
0.20
|
51,200 | 22.40 | 22.60 | 22.20 | 0 | 0 | 0 |
#65 | 26/01/2024 |
22.40
0.20
|
41,000 | 22.20 | 22.50 | 21.80 | 0 | 0 | 0 |
#66 | 25/01/2024 |
22.20
0.40
|
10,500 | 21.80 | 22.50 | 21.80 | 0 | 0 | 0 |
#67 | 24/01/2024 |
21.80
-0.40
|
47,300 | 22.20 | 22.50 | 21.80 | 0 | 0 | 0 |
#68 | 23/01/2024 |
22.20
0.10
|
13,700 | 22.10 | 22.50 | 22 | 0 | 0 | 0 |
#69 | 22/01/2024 |
22.10
-0.10
|
5,500 | 22.20 | 22.70 | 21.90 | 0 | 0 | 0 |
#70 | 19/01/2024 |
22.20
-0.20
|
6,900 | 22.40 | 22.60 | 22 | 0 | 0 | 0 |
#71 | 18/01/2024 |
22.40
0.40
|
31,200 | 22 | 22.50 | 21.80 | 0 | 0 | 0 |
#72 | 17/01/2024 |
22
0.10
|
17,800 | 21.90 | 22.30 | 21.70 | 0 | 0 | 0 |
#73 | 16/01/2024 |
21.90
0.20
|
19,600 | 21.70 | 22 | 21.50 | 0 | 0 | 0 |
#74 | 15/01/2024 |
21.70
0
|
18,400 | 21.70 | 22 | 20.20 | 0 | 0 | 0 |
#75 | 12/01/2024 |
21.70
-0.50
|
41,200 | 22.20 | 22.20 | 21.30 | 0 | 0 | 0 |
#76 | 11/01/2024 |
22.20
0.20
|
53,500 | 22 | 22.80 | 21.80 | 0 | 0 | 0 |
#77 | 10/01/2024 |
22
-0.30
|
31,500 | 22.30 | 22.70 | 22 | 0 | 0 | 0 |
#78 | 09/01/2024 |
22.30
-0.60
|
43,200 | 22.90 | 23.10 | 22.30 | 0 | 0 | 0 |
#79 | 08/01/2024 |
22.90
-0.80
|
39,900 | 23.70 | 24 | 22.90 | 0 | 0 | 0 |
#80 | 05/01/2024 |
23.70
0.20
|
57,600 | 23.50 | 24 | 22.70 | 0 | 0 | 0 |
#81 | 04/01/2024 |
23.50
0
|
114,400 | 23.50 | 24.20 | 23 | 0 | 0 | 0 |
#82 | 03/01/2024 |
23.50
2
|
158,900 | 21.50 | 23.50 | 21 | 0 | 0 | 0 |
#83 | 02/01/2024 |
21.50
2.10
|
112,200 | 19.40 | 22 | 20 | 0 | 0 | 0 |
#84 | 29/12/2023 |
19.40
-0.40
|
8,800 | 19.80 | 19.90 | 19.20 | 0 | 0 | 0 |
#85 | 28/12/2023 |
19.80
0.10
|
8,900 | 19.70 | 20 | 19.50 | 0 | 0 | 0 |
#86 | 27/12/2023 |
19.70
0
|
24,100 | 19.70 | 20.40 | 19.50 | 0 | 0 | 0 |
#87 | 26/12/2023 |
19.70
0.20
|
32,700 | 19.50 | 22.10 | 19.50 | 0 | 0 | 0 |
#88 | 25/12/2023 |
19.50
0
|
5,600 | 19.50 | 19.80 | 19.30 | 0 | 0 | 0 |
#89 | 22/12/2023 |
19.50
0
|
11,400 | 19.50 | 19.80 | 19.20 | 0 | 0 | 0 |
#90 | 21/12/2023 |
19.50
0.10
|
3,900 | 19.40 | 19.80 | 19.20 | 0 | 0 | 0 |
#91 | 20/12/2023 |
19.40
0
|
20,800 | 19.40 | 19.80 | 19.30 | 0 | 0 | 0 |
#92 | 19/12/2023 |
19.40
0.20
|
7,500 | 19.20 | 20 | 19 | 0 | 0 | 0 |
#93 | 18/12/2023 |
19.20
-0.40
|
15,800 | 19.60 | 20 | 19.20 | 0 | 0 | 0 |
#94 | 15/12/2023 |
19.60
0
|
50,700 | 19.60 | 19.80 | 19 | 0 | 0 | 0 |
#95 | 14/12/2023 |
19.60
-0.20
|
8,100 | 19.80 | 20 | 19.20 | 0 | 0 | 0 |
#96 | 13/12/2023 |
19.80
0.10
|
9,700 | 19.70 | 20 | 19.30 | 0 | 0 | 0 |
#97 | 12/12/2023 |
19.70
0.20
|
32,800 | 19.50 | 19.90 | 19.40 | 0 | 0 | 0 |
#98 | 11/12/2023 |
19.50
-0.20
|
14,300 | 19.70 | 19.80 | 19.30 | 0 | 0 | 0 |
#99 | 08/12/2023 |
19.70
0.30
|
22,000 | 19.40 | 20 | 19.40 | 0 | 0 | 0 |
#100 | 07/12/2023 |
19.40
-0.30
|
11,600 | 19.70 | 20 | 19.10 | 0 | 0 | 0 |