Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-19) |
7.60 | 23.46% | 16,480,600 | -539,270 | -27.1 |
32.40
40.10
40
|
2 tháng
(2024-03-19) |
8.70 | 27.80% | 35,846,300 | -316,390 | -19.0 |
31.30
40.10
40
|
3 tháng
(2024-02-19) |
13.60 | 51.52% | 52,292,000 | -604,127 | -27.1 |
25.70
40.10
40
|
6 tháng
(2023-11-20) |
14.90 | 59.36% | 64,167,000 | -2,247,827 | -69.0 |
24.60
40.10
40
|
12 tháng
(2023-05-24) |
17.48 | 77.62% | 128,154,405 | -796,644 | -27.0 |
21.60
40.10
40
|
24 tháng
(2022-05-30) |
19.04 | 90.87% | 178,781,927 | -2,096,824 | -54.6 |
11.16
40.10
40
|
36 tháng
(2021-06-03) |
11.39 | 39.79% | 332,653,791 | -2,546,656 | -66.2 |
11.16
41.09
40
|
60 tháng
(2019-06-14) |
30.68 | 329.16% | 503,363,454 | -16,413,556 | -288.5 |
6.52
41.09
40
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#101 | 15/12/2023 |
25.10
0.10
|
156,600 | 25 | 25.50 | 25 | 0 | 1,300 | -0.0 |
#102 | 14/12/2023 |
25
-0.10
|
98,200 | 25.10 | 25.40 | 25 | 0 | 30,400 | -0.8 |
#103 | 13/12/2023 |
25.10
-0.30
|
145,600 | 25.40 | 25.70 | 25 | 0 | 4,200 | -0.1 |
#104 | 12/12/2023 |
25.40
0
|
209,600 | 25.40 | 25.70 | 25.30 | 0 | 22,200 | -0.6 |
#105 | 11/12/2023 |
25.40
0.10
|
207,700 | 25.30 | 25.70 | 25.10 | 0 | 2,500 | -0.1 |
#106 | 08/12/2023 |
25.30
-0.20
|
200,800 | 25.50 | 25.70 | 25.30 | 200 | 500 | -0.0 |
#107 | 07/12/2023 |
25.50
-0.60
|
586,800 | 26.10 | 26.70 | 25.20 | 0 | 60,500 | -1.5 |
#108 | 06/12/2023 |
26.10
0.20
|
298,200 | 25.90 | 26.30 | 25.80 | 0 | 0 | 0 |
#109 | 05/12/2023 |
25.90
-0.10
|
240,700 | 26 | 26.30 | 25.80 | 0 | 1,200 | -0.0 |
#110 | 04/12/2023 |
26
1
|
661,700 | 25 | 26.10 | 25 | 0 | 1,500 | -0.0 |
#111 | 01/12/2023 |
25
0.30
|
83,900 | 24.70 | 25.20 | 24.70 | 4,600 | 1,100 | 0 |
#112 | 30/11/2023 |
24.70
-0.30
|
94,500 | 25 | 25.30 | 24.60 | 2,700 | 33,000 | -0.7 |
#113 | 29/11/2023 |
25
0.20
|
31,500 | 24.80 | 25.10 | 24.90 | 3,800 | 0 | 0.1 |
#114 | 28/11/2023 |
24.80
0.20
|
120,500 | 24.60 | 24.80 | 22.60 | 3,800 | 0 | 0.1 |
#115 | 27/11/2023 |
24.60
-0.50
|
113,500 | 25.10 | 25.40 | 24.50 | 2,200 | 16,800 | -0.4 |
#116 | 24/11/2023 |
25.10
0.40
|
186,400 | 24.70 | 25.30 | 24.60 | 2,000 | 0 | 0.0 |
#117 | 23/11/2023 |
24.70
-1.30
|
208,200 | 26 | 26.10 | 24.70 | 3,700 | 20,100 | -0.4 |
#118 | 22/11/2023 |
26
0.50
|
218,000 | 25.50 | 26 | 25.10 | 4,500 | 0 | 0.1 |
#119 | 21/11/2023 |
25.50
0.40
|
162,900 | 25.10 | 25.70 | 25 | 0 | 10,100 | -0.3 |
#120 | 20/11/2023 |
25.10
0.10
|
190,600 | 25 | 25.50 | 24.40 | 0 | 24,000 | -0.6 |
#121 | 17/11/2023 |
25
-0.20
|
198,400 | 25.20 | 25.40 | 24.60 | 0 | 1,000 | -0.0 |
#122 | 16/11/2023 |
25.20
0.20
|
83,900 | 25 | 25.20 | 24.80 | 0 | 11,600 | -0.3 |
#123 | 15/11/2023 |
25
0
|
226,600 | 25 | 26 | 25 | 0 | 13,200 | -0.3 |
#124 | 14/11/2023 |
25
0.10
|
173,600 | 24.90 | 25.50 | 24.60 | 0 | 81,600 | -2.0 |
#125 | 13/11/2023 |
24.90
-0.10
|
144,600 | 25 | 25.30 | 24.80 | 1,500 | 2,800 | -0.0 |
#126 | 10/11/2023 |
25
-0.40
|
284,000 | 25.40 | 25.50 | 25 | 0 | 800 | -0.0 |
#127 | 09/11/2023 |
25.40
0.30
|
256,300 | 25.10 | 26 | 25.10 | 14,000 | 10,000 | 0.1 |
#128 | 08/11/2023 |
25.10
1.60
|
259,900 | 23.50 | 25.30 | 23.30 | 11,100 | 5,300 | 0.1 |
#129 | 07/11/2023 |
23.50
-0.40
|
138,700 | 23.90 | 24 | 23.50 | 3,400 | 35,700 | 0 |
#130 | 06/11/2023 |
23.90
0.30
|
71,000 | 23.60 | 24.20 | 23.70 | 5,800 | 11,600 | -0.1 |
#131 | 03/11/2023 |
23.60
-0.70
|
124,100 | 24.30 | 24.40 | 23.60 | 6,600 | 1,500 | 0.1 |
#132 | 02/11/2023 |
24.30
1.40
|
180,800 | 22.90 | 24.40 | 23.10 | 3,400 | 23,900 | -0.5 |
#133 | 01/11/2023 |
22.90
1.30
|
222,700 | 21.60 | 23 | 21.30 | 15,600 | 2,100 | 0.3 |
#134 | 31/10/2023 |
21.60
-0.90
|
180,200 | 22.50 | 22.80 | 21.60 | 1,500 | 32,200 | -0.7 |
#135 | 30/10/2023 |
22.50
-0.40
|
198,000 | 22.90 | 23 | 22.50 | 12,200 | 15,800 | -0.1 |
#136 | 27/10/2023 |
22.90
0.20
|
156,100 | 22.70 | 23 | 22 | 0 | 12,100 | 0 |
#137 | 26/10/2023 |
22.70
-1.70
|
446,000 | 24.40 | 24.40 | 22.50 | 27,500 | 4,500 | 0.5 |
#138 | 25/10/2023 |
24.40
-0.20
|
98,300 | 24.60 | 24.90 | 24.40 | 1,500 | 10,100 | -0.2 |
#139 | 24/10/2023 |
24.60
0.10
|
46,300 | 24.50 | 24.80 | 24.30 | 18,500 | 2,800 | 0.4 |
#140 | 23/10/2023 |
24.50
-0.50
|
108,000 | 25 | 25 | 24.40 | 0 | 6,500 | -0.2 |
#141 | 20/10/2023 |
25
0.90
|
308,500 | 24.10 | 25.10 | 22.80 | 19,200 | 5,900 | 0.3 |
#142 | 19/10/2023 |
24.10
-0.10
|
250,000 | 24.20 | 24.50 | 23.70 | 49,300 | 3,000 | 1.1 |
#143 | 18/10/2023 |
24.20
-1.20
|
464,400 | 25.40 | 25.70 | 23.20 | 0 | 0 | 0 |
#144 | 17/10/2023 |
25.40
-0.20
|
190,500 | 25.60 | 26.20 | 25.40 | 17,200 | 0 | 0.4 |
#145 | 16/10/2023 |
25.60
-0.70
|
210,700 | 26.30 | 26.80 | 25.60 | 18,200 | 12,000 | 0.2 |
#146 | 13/10/2023 |
26.30
-0.20
|
313,700 | 26.50 | 26.50 | 25.70 | 100 | 0 | 0.0 |
#147 | 12/10/2023 |
26.50
0
|
437,000 | 26.50 | 27.10 | 26.50 | 73,400 | 0 | 2.0 |
#148 | 11/10/2023 |
26.50
0.50
|
307,000 | 26 | 26.50 | 25.50 | 12,100 | 0 | 0.3 |
#149 | 10/10/2023 |
26
-0.10
|
396,200 | 26.10 | 26.60 | 26 | 127,900 | 0 | 3.4 |
#150 | 09/10/2023 |
26.10
0.10
|
268,900 | 26 | 26.20 | 25.60 | 25,700 | 0 | 0.7 |
#151 | 06/10/2023 |
26
0.40
|
368,500 | 25.60 | 26.10 | 25.10 | 0 | 0 | 0 |
#152 | 05/10/2023 |
25.60
-0.29
|
287,800 | 25.89 | 26.27 | 25.22 | 15,500 | 500 | 0.4 |
#153 | 04/10/2023 |
25.89
0.67
|
493,200 | 25.22 | 26.56 | 24.93 | 36,800 | 15,000 | 0.6 |
#154 | 03/10/2023 |
25.22
-0.29
|
963,700 | 25.50 | 26.37 | 24.83 | 236,700 | 33,200 | 5.3 |
#155 | 02/10/2023 |
25.50
0.48
|
350,800 | 25.02 | 25.89 | 25.22 | 52,300 | 41,400 | 0.3 |
#156 | 29/09/2023 |
25.02
0
|
333,100 | 25.02 | 25.70 | 25.02 | 5,000 | 0 | 0.1 |
#157 | 28/09/2023 |
25.02
-0.29
|
392,100 | 25.31 | 25.60 | 24.83 | 8,600 | 0 | 0.2 |
#158 | 27/09/2023 |
25.31
1.25
|
453,300 | 24.06 | 25.31 | 23.87 | 0 | 11,200 | -0.3 |
#159 | 26/09/2023 |
24.06
0.19
|
569,400 | 23.87 | 25.70 | 23.58 | 15,700 | 13,000 | 0.1 |
#160 | 25/09/2023 |
23.87
-1.92
|
702,700 | 25.79 | 26.37 | 23.87 | 62,600 | 10,500 | 1.4 |
#161 | 22/09/2023 |
25.79
-2.41
|
1,016,300 | 28.20 | 28.20 | 25.60 | 1,500 | 200 | 0.0 |
#162 | 21/09/2023 |
28.20
-1.35
|
510,700 | 29.55 | 29.64 | 27.91 | 8,800 | 2,200 | 0.2 |
#163 | 20/09/2023 |
29.55
0.67
|
568,500 | 28.87 | 29.74 | 28.87 | 43,200 | 2,900 | 1.2 |
#164 | 19/09/2023 |
28.87
0.67
|
402,900 | 28.20 | 28.87 | 27.81 | 114,200 | 18,600 | 0 |
#165 | 18/09/2023 |
28.20
0
|
398,600 | 28.20 | 28.39 | 27.62 | 0 | 2,000 | -0.1 |
#166 | 15/09/2023 |
28.20
-0.10
|
263,700 | 28.29 | 28.78 | 27.81 | 0 | 17,860 | 0 |
#167 | 14/09/2023 |
28.29
-0.39
|
808,300 | 28.68 | 29.26 | 28.01 | 198,000 | 1,000 | 5.9 |
#168 | 13/09/2023 |
28.68
0
|
857,000 | 28.68 | 29.64 | 27.43 | 0 | 0 | 0 |
#169 | 12/09/2023 |
28.68
1.64
|
632,900 | 27.04 | 28.97 | 27.14 | 0 | 1,000 | -0.0 |
#170 | 11/09/2023 |
27.04
-0.48
|
542,100 | 27.52 | 28.01 | 27.04 | 1,000 | 5,300 | -0.1 |
#171 | 08/09/2023 |
27.52
-0.19
|
345,200 | 27.72 | 28.01 | 27.43 | 0 | 1,000 | -0.0 |
#172 | 07/09/2023 |
27.72
-0.19
|
299,800 | 27.91 | 28.29 | 27.62 | 26,500 | 0 | 0.8 |
#173 | 06/09/2023 |
27.91
0.48
|
675,000 | 27.43 | 28.78 | 27.14 | 3,000 | 100 | 0.1 |
#174 | 05/09/2023 |
27.43
-0.29
|
535,000 | 27.72 | 28.10 | 27.33 | 168,100 | 3,500 | 4.8 |
#175 | 31/08/2023 |
27.72
0.29
|
312,100 | 27.43 | 27.81 | 27.43 | 26,400 | 300 | 0.8 |
#176 | 30/08/2023 |
27.43
0.87
|
807,000 | 26.56 | 27.62 | 26.18 | 500 | 0 | 0.0 |
#177 | 29/08/2023 |
26.56
0.39
|
611,400 | 26.18 | 26.66 | 25.79 | 116,400 | 1,600 | 3.2 |
#178 | 28/08/2023 |
26.18
0.67
|
532,800 | 25.50 | 26.18 | 25.60 | 171,300 | 0 | 4.6 |
#179 | 25/08/2023 |
25.50
0
|
403,200 | 25.50 | 25.99 | 25.02 | 0 | 0 | 0 |
#180 | 24/08/2023 |
25.50
0.67
|
602,400 | 24.83 | 25.60 | 22.42 | 102,400 | 0 | 2.7 |
#181 | 23/08/2023 |
24.83
-0.29
|
226,300 | 25.12 | 25.50 | 24.83 | 7,900 | 0 | 0.2 |
#182 | 22/08/2023 |
25.12
0.87
|
838,400 | 24.25 | 25.12 | 23.77 | 111,800 | 0 | 2.8 |
#183 | 21/08/2023 |
24.25
0.67
|
592,900 | 23.58 | 24.45 | 23.58 | 231,500 | 300 | 5.8 |
#184 | 18/08/2023 |
23.58
-2.50
|
828,000 | 26.08 | 26.08 | 23.58 | 200 | 0 | 0.0 |
#185 | 17/08/2023 |
26.08
0.67
|
1,346,100 | 25.41 | 26.37 | 25.41 | 288,900 | 8,700 | 7.6 |
#186 | 16/08/2023 |
25.41
-0.39
|
280,000 | 25.79 | 25.79 | 25.22 | 1,300 | 44 | 0.0 |
#187 | 15/08/2023 |
25.79
0.19
|
666,800 | 25.60 | 26.08 | 25.41 | 365,300 | 500 | 9.8 |
#188 | 14/08/2023 |
25.60
0.87
|
738,500 | 24.73 | 25.99 | 24.83 | 0 | 0 | 0 |
#189 | 11/08/2023 |
24.73
-0.19
|
407,000 | 24.93 | 24.93 | 24.25 | 100 | 0 | 0.0 |
#190 | 10/08/2023 |
24.93
-0.48
|
574,200 | 25.41 | 25.50 | 24.93 | 94,000 | 300 | 2.5 |
#191 | 09/08/2023 |
25.41
-0.29
|
398,300 | 25.70 | 25.79 | 25.22 | 0 | 0 | 0 |
#192 | 08/08/2023 |
25.70
-0.29
|
385,400 | 25.99 | 26.47 | 25.60 | 0 | 0 | 0 |
#193 | 07/08/2023 |
25.99
0.58
|
874,900 | 25.41 | 25.99 | 25.41 | 0 | 1,300 | -0.0 |
#194 | 04/08/2023 |
25.41
0.39
|
474,500 | 25.02 | 25.60 | 24.83 | 1,119 | 24,640 | -0.6 |
#195 | 03/08/2023 |
25.02
-0.29
|
422,800 | 25.31 | 25.50 | 24.93 | 17,200 | 410 | 0.4 |
#196 | 02/08/2023 |
25.31
0
|
734,600 | 25.31 | 25.41 | 24.83 | 27,900 | 0 | 0.7 |
#197 | 01/08/2023 |
25.31
-0.67
|
820,600 | 25.99 | 26.18 | 25.31 | 6,500 | 5,000 | 0.0 |
#198 | 31/07/2023 |
25.99
0.29
|
643,400 | 25.70 | 28.20 | 25.70 | 12,218 | 400 | 0.3 |
#199 | 28/07/2023 |
25.70
0.58
|
776,100 | 25.12 | 25.79 | 25.12 | 0 | 1,100 | -0.0 |
#200 | 27/07/2023 |
25.12
0
|
652,500 | 25.12 | 25.41 | 24.73 | 57,800 | 1,900 | 1.4 |