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) |
5.90 | 20.07% | 13,597,300 | 164,700 | 4.9 |
29.40
35.30
35.30
|
2 tháng
(2024-03-19) |
-1.70 | -4.59% | 40,160,800 | -223,900 | -10.6 |
29.40
39.50
35.30
|
3 tháng
(2024-02-19) |
4.35 | 14.05% | 67,882,700 | 266,655 | 6.1 |
29.40
39.50
35.30
|
6 tháng
(2023-11-20) |
10.10 | 40.08% | 98,795,400 | 51,465 | 1.3 |
24.60
39.50
35.30
|
12 tháng
(2023-05-24) |
11.60 | 48.95% | 230,389,200 | 284,565 | 8.8 |
21.85
39.50
35.30
|
24 tháng
(2022-05-30) |
-23.47 | -39.93% | 422,125,800 | 366,438 | -6.4 |
15.95
66.37
35.30
|
36 tháng
(2021-06-03) |
-5.87 | -14.25% | 546,402,000 | -324,462 | -52.0 |
15.95
82.68
35.30
|
60 tháng
(2019-06-14) |
18.50 | 110.06% | 668,904,760 | 28,138 | -62.3 |
9.49
82.68
35.30
|
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 |
24.95
-0.05
|
235,500 | 25 | 25.30 | 24.90 | 1,000 | 0 | 0.0 |
#102 | 14/12/2023 |
25
-0.50
|
387,800 | 25.50 | 25.95 | 25 | 0 | 2,300 | -0.1 |
#103 | 13/12/2023 |
25.50
-0.80
|
426,000 | 26.30 | 26.70 | 25.50 | 0 | 14,900 | -0.4 |
#104 | 12/12/2023 |
26.30
0.30
|
503,700 | 26 | 26.95 | 25.85 | 5,000 | 7,600 | -0.1 |
#105 | 11/12/2023 |
26
-0.60
|
675,400 | 26.60 | 26.60 | 25.85 | 10,400 | 21,400 | -0.3 |
#106 | 08/12/2023 |
26.60
-0.10
|
435,500 | 26.70 | 27.20 | 26.45 | 13,300 | 20,500 | -0.2 |
#107 | 07/12/2023 |
26.70
-0.35
|
807,200 | 27.05 | 27.40 | 26.35 | 26,700 | 13,200 | 0.4 |
#108 | 06/12/2023 |
27.05
0.55
|
677,700 | 26.50 | 27.15 | 26.50 | 4,100 | 1,300 | 0.1 |
#109 | 05/12/2023 |
26.50
0.60
|
804,200 | 25.90 | 26.80 | 25.60 | 700 | 0 | 0.0 |
#110 | 04/12/2023 |
25.90
0.75
|
629,600 | 25.15 | 26.15 | 25.20 | 40,500 | 300 | 1.0 |
#111 | 01/12/2023 |
25.15
0.55
|
187,100 | 24.60 | 25.20 | 24.60 | 4,600 | 600 | 0.1 |
#112 | 30/11/2023 |
24.60
-0.65
|
412,400 | 25.25 | 25.60 | 24.60 | 1,800 | 12,000 | -0.2 |
#113 | 29/11/2023 |
25.25
0.50
|
397,100 | 24.75 | 25.30 | 24.75 | 19,100 | 300 | 0.5 |
#114 | 28/11/2023 |
24.75
0
|
472,200 | 24.75 | 24.85 | 24 | 21,200 | 15,200 | 0.1 |
#115 | 27/11/2023 |
24.75
-0.45
|
234,400 | 25.20 | 25.80 | 24.65 | 25,300 | 9,700 | 0.4 |
#116 | 24/11/2023 |
25.20
0
|
761,000 | 25.20 | 25.35 | 24 | 1,300 | 17,600 | -0.4 |
#117 | 23/11/2023 |
25.20
-0.60
|
1,139,400 | 25.80 | 26.85 | 25.20 | 0 | 21,100 | -0.6 |
#118 | 22/11/2023 |
25.80
0.30
|
415,100 | 25.50 | 26.15 | 25.50 | 1,000 | 3,800 | -0.1 |
#119 | 21/11/2023 |
25.50
0.30
|
361,000 | 25.20 | 25.50 | 25.10 | 5,000 | 8,500 | -0.1 |
#120 | 20/11/2023 |
25.20
0.05
|
581,600 | 25.15 | 25.30 | 24.10 | 72,400 | 400 | 1.8 |
#121 | 17/11/2023 |
25.15
-0.80
|
1,102,600 | 25.95 | 26.40 | 25.05 | 2,000 | 25,400 | -0.6 |
#122 | 16/11/2023 |
25.95
0.15
|
490,800 | 25.80 | 26.60 | 25.55 | 0 | 0 | 0 |
#123 | 15/11/2023 |
25.80
0.30
|
809,300 | 25.50 | 26.20 | 25.60 | 400 | 59,200 | -1.5 |
#124 | 14/11/2023 |
25.50
0.65
|
1,005,200 | 24.85 | 25.70 | 25 | 10,000 | 19,100 | -0.2 |
#125 | 13/11/2023 |
24.85
-0.15
|
583,600 | 25 | 25.50 | 24.60 | 4,300 | 36,200 | -0.8 |
#126 | 10/11/2023 |
25
-0.05
|
721,300 | 25.05 | 25.60 | 24.80 | 1,600 | 28,100 | -0.7 |
#127 | 09/11/2023 |
25.05
0.20
|
736,800 | 24.85 | 25.70 | 24.75 | 19,300 | 75,200 | -1.4 |
#128 | 08/11/2023 |
24.85
1.60
|
773,100 | 23.25 | 24.85 | 23.20 | 75,800 | 9,000 | 1.6 |
#129 | 07/11/2023 |
23.25
0.20
|
547,600 | 23.05 | 24.25 | 22.75 | 10,100 | 16,500 | -0.2 |
#130 | 06/11/2023 |
23.05
-0.05
|
458,700 | 23.10 | 23.40 | 22.85 | 36,100 | 7,700 | 0.7 |
#131 | 03/11/2023 |
23.10
-0.25
|
792,300 | 23.35 | 23.60 | 22.80 | 18,100 | 26,400 | -0.2 |
#132 | 02/11/2023 |
23.35
1.50
|
771,800 | 21.85 | 23.35 | 22.20 | 40,500 | 0 | 0.9 |
#133 | 01/11/2023 |
21.85
-0.40
|
1,188,500 | 22.25 | 22.25 | 20.70 | 89,600 | 133,500 | -0.9 |
#134 | 31/10/2023 |
22.25
-1.65
|
1,132,200 | 23.90 | 23.90 | 22.25 | 25,900 | 58,000 | -0.7 |
#135 | 30/10/2023 |
23.90
-0.80
|
266,800 | 24.70 | 25 | 23.90 | 12,200 | 0 | 0.3 |
#136 | 27/10/2023 |
24.70
-1.10
|
1,286,600 | 25.80 | 25.90 | 24 | 200 | 0 | 0.0 |
#137 | 26/10/2023 |
25.80
-1.90
|
859,000 | 27.70 | 27.70 | 25.80 | 900 | 8,700 | -0.2 |
#138 | 25/10/2023 |
27.70
-0.15
|
382,600 | 27.85 | 28.35 | 27.60 | 400 | 2,400 | -0.1 |
#139 | 24/10/2023 |
27.85
0.55
|
358,400 | 27.30 | 27.85 | 27.10 | 0 | 12,400 | -0.3 |
#140 | 23/10/2023 |
27.30
-0.70
|
405,000 | 28 | 28.20 | 27 | 0 | 3,200 | -0.1 |
#141 | 20/10/2023 |
28
0.85
|
817,700 | 27.15 | 28 | 26 | 14,000 | 22,400 | -0.2 |
#142 | 19/10/2023 |
27.15
-1.20
|
822,600 | 28.35 | 28.35 | 27 | 4,400 | 0 | 0.1 |
#143 | 18/10/2023 |
28.35
-2.10
|
1,438,900 | 30.45 | 30.60 | 28.35 | 100 | 0 | 0.0 |
#144 | 17/10/2023 |
30.45
-2.25
|
1,380,200 | 32.70 | 33 | 30.45 | 36,500 | 0 | 1.1 |
#145 | 16/10/2023 |
32.70
-1.20
|
944,200 | 33.90 | 34.15 | 32.70 | 0 | 300 | -0.0 |
#146 | 13/10/2023 |
33.90
1
|
1,349,500 | 32.90 | 34.10 | 32.40 | 1,500 | 0 | 0.1 |
#147 | 12/10/2023 |
32.90
-0.10
|
902,600 | 33 | 33.40 | 32.40 | 0 | 0 | 0 |
#148 | 11/10/2023 |
33
0.45
|
596,400 | 32.55 | 33.20 | 32.20 | 200 | 0 | 0.0 |
#149 | 10/10/2023 |
32.55
0.65
|
1,541,900 | 31.90 | 33.80 | 31.90 | 200 | 200 | -0 |
#150 | 09/10/2023 |
31.90
0.70
|
681,800 | 31.20 | 31.90 | 31.30 | 4,000 | 100 | 0.1 |
#151 | 06/10/2023 |
31.20
0.20
|
626,800 | 31 | 31.35 | 30.20 | 3,500 | 0 | 0.1 |
#152 | 05/10/2023 |
31
-0.60
|
998,700 | 31.60 | 32.40 | 30.70 | 0 | 33,200 | -1.1 |
#153 | 04/10/2023 |
31.60
0.70
|
792,900 | 30.90 | 32 | 29.50 | 100 | 3,900 | -0.1 |
#154 | 03/10/2023 |
30.90
-1.75
|
1,480,100 | 32.65 | 32.65 | 30.50 | 10,600 | 29,600 | -0.6 |
#155 | 02/10/2023 |
32.65
0.75
|
1,187,100 | 31.90 | 33.50 | 31.85 | 33,800 | 6,600 | 0.9 |
#156 | 29/09/2023 |
31.90
0.05
|
1,103,600 | 31.85 | 32.50 | 31.75 | 0 | 10,700 | -0.3 |
#157 | 28/09/2023 |
31.85
-0.15
|
954,000 | 32 | 32.70 | 31.50 | 500 | 26,800 | -0.8 |
#158 | 27/09/2023 |
32
0.80
|
1,232,300 | 31.20 | 32 | 30.30 | 21,000 | 13,400 | 0.2 |
#159 | 26/09/2023 |
31.20
-2.30
|
2,565,600 | 33.50 | 33.50 | 31.20 | 3,300 | 122,400 | -3.8 |
#160 | 25/09/2023 |
33.50
-2.50
|
1,564,000 | 36 | 36 | 33.50 | 42,600 | 8,100 | 1.2 |
#161 | 22/09/2023 |
36
0.70
|
2,942,300 | 35.30 | 37.50 | 34.45 | 66,800 | 64,800 | 0.0 |
#162 | 21/09/2023 |
35.30
0.25
|
1,747,700 | 35.05 | 36.30 | 35.20 | 34,200 | 600 | 1.2 |
#163 | 20/09/2023 |
35.05
2.25
|
1,177,200 | 32.80 | 35.05 | 33 | 5,500 | 600 | 0.2 |
#164 | 19/09/2023 |
32.80
0.50
|
979,500 | 32.30 | 32.85 | 31.90 | 10,800 | 20,000 | -0.3 |
#165 | 18/09/2023 |
32.30
0.30
|
1,291,900 | 32 | 32.90 | 31.70 | 0 | 0 | 0 |
#166 | 15/09/2023 |
32
0.35
|
569,800 | 31.65 | 32.10 | 31.10 | 200 | 23,500 | -0.7 |
#167 | 14/09/2023 |
31.65
-0.90
|
1,084,000 | 32.55 | 32.80 | 31.50 | 700 | 16,500 | -0.5 |
#168 | 13/09/2023 |
32.55
-0.35
|
1,016,200 | 32.90 | 33.30 | 32.50 | 200 | 14,500 | -0.5 |
#169 | 12/09/2023 |
32.90
0.80
|
764,300 | 32.10 | 32.90 | 31.55 | 45,300 | 26,700 | 0.6 |
#170 | 11/09/2023 |
32.10
-1.40
|
1,906,900 | 33.50 | 34.25 | 32.10 | 8,100 | 4,300 | 0.1 |
#171 | 08/09/2023 |
33.50
0.55
|
1,440,700 | 32.95 | 34.30 | 32.90 | 2,000 | 1,700 | 0.0 |
#172 | 07/09/2023 |
32.95
0.65
|
1,296,100 | 32.30 | 32.95 | 32.30 | 70,100 | 18,100 | 1.7 |
#173 | 06/09/2023 |
32.30
0.60
|
1,157,200 | 31.70 | 32.40 | 31.50 | 1,000 | 10,100 | -0.3 |
#174 | 05/09/2023 |
31.70
0.15
|
1,038,900 | 31.55 | 32.60 | 31.70 | 30,500 | 12,200 | 0.6 |
#175 | 31/08/2023 |
31.55
2.05
|
2,407,100 | 29.50 | 31.55 | 29 | 46,100 | 4,100 | 1.3 |
#176 | 30/08/2023 |
29.50
-0.05
|
1,056,200 | 29.55 | 30 | 29.10 | 0 | 19,600 | -0.6 |
#177 | 29/08/2023 |
29.55
0.20
|
906,000 | 29.35 | 30.30 | 29.35 | 5,500 | 23,000 | -0.5 |
#178 | 28/08/2023 |
29.35
-0.15
|
459,600 | 29.50 | 29.80 | 29.20 | 0 | 45,900 | -1.3 |
#179 | 25/08/2023 |
29.50
0.85
|
958,500 | 28.65 | 29.80 | 28.70 | 0 | 81,300 | -2.4 |
#180 | 24/08/2023 |
28.65
0.65
|
754,000 | 28 | 28.65 | 27.80 | 13,800 | 76,100 | -1.7 |
#181 | 23/08/2023 |
28
-0.30
|
391,900 | 28.30 | 28.70 | 28 | 1,000 | 28,900 | -0.8 |
#182 | 22/08/2023 |
28.30
0.05
|
707,600 | 28.25 | 28.75 | 26.85 | 12,200 | 0 | 0.3 |
#183 | 21/08/2023 |
28.25
0.45
|
821,200 | 27.80 | 28.70 | 27.65 | 87,000 | 4,500 | 2.3 |
#184 | 18/08/2023 |
27.80
-1.50
|
2,185,800 | 29.30 | 30.10 | 27.80 | 38,100 | 16,700 | 0.6 |
#185 | 17/08/2023 |
29.30
-0.80
|
1,428,200 | 30.10 | 30.10 | 29.30 | 5,000 | 0 | 0.1 |
#186 | 16/08/2023 |
30.10
-0.40
|
907,800 | 30.50 | 30.80 | 30 | 0 | 57,900 | -1.8 |
#187 | 15/08/2023 |
30.50
0.30
|
915,600 | 30.20 | 30.90 | 30 | 100 | 56,200 | -1.7 |
#188 | 14/08/2023 |
30.20
0.20
|
990,100 | 30 | 30.75 | 30 | 0 | 51,500 | -1.6 |
#189 | 11/08/2023 |
30
-0.60
|
1,732,100 | 30.60 | 30.60 | 29.05 | 10,000 | 56,000 | -1.4 |
#190 | 10/08/2023 |
30.60
-2.25
|
3,100,500 | 32.85 | 32.90 | 30.60 | 1,500 | 229,800 | -7.1 |
#191 | 09/08/2023 |
32.85
-0.50
|
870,700 | 33.35 | 33.50 | 32.80 | 0 | 100 | -0.0 |
#192 | 08/08/2023 |
33.35
-0.35
|
703,000 | 33.70 | 34 | 33.30 | 0 | 1,200 | -0.0 |
#193 | 07/08/2023 |
33.70
0.25
|
1,034,500 | 33.45 | 34.30 | 33.30 | 120,000 | 1,500 | 4.0 |
#194 | 04/08/2023 |
33.45
-0.05
|
795,600 | 33.50 | 33.70 | 33.05 | 4,900 | 24,300 | -0.6 |
#195 | 03/08/2023 |
33.50
0.95
|
1,286,600 | 32.55 | 33.50 | 32.30 | 100,000 | 27,800 | 2.4 |
#196 | 02/08/2023 |
32.55
0.05
|
776,900 | 32.50 | 33.20 | 32.30 | 600 | 4,000 | -0.1 |
#197 | 01/08/2023 |
32.50
-0.85
|
935,200 | 33.35 | 33.60 | 32.50 | 100 | 1,000 | -0.0 |
#198 | 31/07/2023 |
33.35
2.15
|
2,897,100 | 31.20 | 33.35 | 30.75 | 44,800 | 15,100 | 1.0 |
#199 | 28/07/2023 |
31.20
0.50
|
1,266,200 | 30.70 | 31.45 | 30.80 | 7,300 | 31,800 | -0.8 |
#200 | 27/07/2023 |
30.70
-0.30
|
1,057,500 | 31 | 31.30 | 30.50 | 4,100 | 2,200 | 0.1 |