| 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) |
3.80 | 13.67% | 393,451,000 | 29,179,844 | 854.9 |
27.60
31.60
31.60
|
|
2 tháng
(2024-03-19) |
1.80 | 6.04% | 852,232,400 | 13,037,144 | 366.4 |
27.60
31.60
31.60
|
|
3 tháng
(2024-02-19) |
2.40 | 8.22% | 1,571,754,500 | 12,158,772 | 345.1 |
27.60
31.60
31.60
|
|
6 tháng
(2023-11-20) |
4.95 | 18.57% | 2,958,394,500 | 4,994,023 | 178.1 |
25.85
31.60
31.60
|
|
12 tháng
(2023-05-24) |
10.30 | 48.36% | 6,070,391,000 | 36,239,132 | 823.9 |
21.10
31.60
31.60
|
|
24 tháng
(2022-05-30) |
4.77 | 17.78% | 12,453,414,500 | 236,883,563 | 4,979.1 |
12.10
31.60
31.60
|
|
36 tháng
(2021-06-03) |
-9.50 | -23.11% | 18,403,995,100 | -58,233,793 | -9,408.8 |
12.10
43.90
31.60
|
|
60 tháng
(2019-06-14) |
21.15 | 202.47% | 24,794,164,000 | -428,068,253 | -23,482.8 |
7.37
43.90
31.60
|
| 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 |
26.80
-0.25
|
34,686,700 | 27.05 | 27.20 | 26.75 | 1,910,900 | 12,587,300 | -287.0 |
| #102 | 14/12/2023 |
27.05
-0.30
|
31,777,500 | 27.35 | 27.55 | 27.05 | 1,066,400 | 2,440,900 | -37.6 |
| #103 | 13/12/2023 |
27.35
-0.60
|
33,347,700 | 27.95 | 28.20 | 27.30 | 782,300 | 3,118,700 | -65.0 |
| #104 | 12/12/2023 |
27.95
0.45
|
31,681,800 | 27.50 | 28.20 | 27.50 | 2,409,700 | 1,239,600 | 32.8 |
| #105 | 11/12/2023 |
27.50
-0.20
|
17,845,400 | 27.70 | 27.80 | 27.30 | 443,800 | 847,500 | -11.1 |
| #106 | 08/12/2023 |
27.70
0.10
|
52,783,700 | 27.60 | 28.25 | 27.50 | 2,304,100 | 3,540,800 | -34.7 |
| #107 | 07/12/2023 |
27.60
0
|
49,430,900 | 27.60 | 27.90 | 26.95 | 4,484,800 | 6,005,300 | -42.1 |
| #108 | 06/12/2023 |
27.60
0.35
|
18,648,100 | 27.25 | 27.60 | 27.20 | 1,578,400 | 662,400 | 25.2 |
| #109 | 05/12/2023 |
27.25
-0.25
|
22,511,100 | 27.50 | 27.55 | 27.15 | 614,100 | 7,498,000 | -188.1 |
| #110 | 04/12/2023 |
27.50
0.60
|
42,341,900 | 26.90 | 27.75 | 27.05 | 1,408,800 | 1,743,400 | -9.0 |
| #111 | 01/12/2023 |
26.90
0.35
|
15,400,100 | 26.55 | 27.10 | 26.45 | 817,600 | 1,241,800 | -11.5 |
| #112 | 30/11/2023 |
26.55
-0.45
|
21,208,100 | 27 | 27.20 | 26.55 | 2,617,100 | 4,977,400 | -62.5 |
| #113 | 29/11/2023 |
27
0.30
|
22,503,000 | 26.70 | 27.10 | 26.65 | 1,954,700 | 1,473,400 | 13.0 |
| #114 | 28/11/2023 |
26.70
0.40
|
18,863,600 | 26.30 | 26.70 | 26.05 | 2,575,800 | 2,267,900 | 8.3 |
| #115 | 27/11/2023 |
26.30
-0.10
|
16,724,600 | 26.40 | 26.75 | 26.20 | 3,929,300 | 1,177,300 | 72.8 |
| #116 | 24/11/2023 |
26.40
0.55
|
26,228,500 | 25.85 | 26.40 | 25.55 | 3,871,900 | 4,926,400 | -27.2 |
| #117 | 23/11/2023 |
25.85
-1.35
|
21,684,500 | 27.20 | 27.35 | 25.85 | 1,349,800 | 1,433,800 | -2.9 |
| #118 | 22/11/2023 |
27.20
0.15
|
17,015,100 | 27.05 | 27.20 | 26.90 | 683,000 | 1,313,200 | -17.0 |
| #119 | 21/11/2023 |
27.05
0.40
|
26,703,200 | 26.65 | 27.50 | 26.95 | 348,000 | 1,425,900 | -29.3 |
| #120 | 20/11/2023 |
26.65
0.15
|
18,250,000 | 26.50 | 26.90 | 26.10 | 2,344,300 | 2,133,400 | 6.0 |
| #121 | 17/11/2023 |
26.50
-0.70
|
38,532,000 | 27.20 | 27.40 | 26.30 | 2,303,700 | 3,422,600 | -30.7 |
| #122 | 16/11/2023 |
27.20
0.20
|
16,261,000 | 27 | 27.20 | 26.80 | 0 | 0 | 0 |
| #123 | 15/11/2023 |
27
0
|
34,617,300 | 27 | 27.80 | 27 | 3,242,900 | 2,395,400 | 23.1 |
| #124 | 14/11/2023 |
27
-0.20
|
23,257,200 | 27.20 | 27.50 | 26.70 | 476,500 | 3,048,791 | -69.6 |
| #125 | 13/11/2023 |
27.20
0.70
|
44,000,700 | 26.50 | 27.60 | 26.50 | 2,137,100 | 3,800,300 | -45.3 |
| #126 | 10/11/2023 |
26.50
-0.20
|
28,030,400 | 26.70 | 27.10 | 26.35 | 3,495,900 | 3,363,800 | 3.5 |
| #127 | 09/11/2023 |
26.70
-0.25
|
31,361,600 | 26.95 | 27.40 | 26.60 | 6,077,700 | 4,872,800 | 32.6 |
| #128 | 08/11/2023 |
26.95
1.15
|
34,851,200 | 25.80 | 26.95 | 25.60 | 3,206,800 | 1,858,400 | 35.5 |
| #129 | 07/11/2023 |
25.80
0.05
|
19,861,700 | 25.75 | 26.20 | 25.45 | 4,494,500 | 798,900 | 95.1 |
| #130 | 06/11/2023 |
25.75
0.65
|
20,380,200 | 25.10 | 25.90 | 25.20 | 5,370,100 | 695,400 | 119.7 |
| #131 | 03/11/2023 |
25.10
-0.15
|
20,498,300 | 25.25 | 25.50 | 24.75 | 3,844,100 | 2,754,500 | 27.6 |
| #132 | 02/11/2023 |
25.25
1.30
|
26,641,800 | 23.95 | 25.60 | 24.10 | 4,125,800 | 1,110,200 | 75.9 |
| #133 | 01/11/2023 |
23.95
0.95
|
19,143,800 | 23 | 23.95 | 22.95 | 4,580,300 | 681,500 | 91.3 |
| #134 | 31/10/2023 |
23
0
|
20,792,000 | 23 | 23.50 | 22.90 | 6,542,400 | 2,462,300 | 93.9 |
| #135 | 30/10/2023 |
23
-0.35
|
16,173,500 | 23.35 | 23.75 | 23 | 3,735,100 | 3,467,900 | 5.8 |
| #136 | 27/10/2023 |
23.35
0.55
|
15,016,200 | 22.80 | 23.50 | 22.85 | 4,389,200 | 2,623,100 | 40.5 |
| #137 | 26/10/2023 |
22.80
-1.25
|
31,030,600 | 24.05 | 24.05 | 22.60 | 1,456,800 | 2,124,600 | -15.5 |
| #138 | 25/10/2023 |
24.05
0.05
|
12,062,100 | 24 | 24.60 | 24.05 | 1,184,300 | 1,814,300 | -15.1 |
| #139 | 24/10/2023 |
24
0
|
9,713,100 | 24 | 24.40 | 23.65 | 687,300 | 2,177,500 | -35.7 |
| #140 | 23/10/2023 |
24
-0.35
|
11,948,700 | 24.35 | 24.35 | 23.70 | 1,471,900 | 2,753,900 | -30.7 |
| #141 | 20/10/2023 |
24.35
0.65
|
16,369,100 | 23.70 | 24.35 | 23.35 | 2,413,200 | 2,399,100 | 0.5 |
| #142 | 19/10/2023 |
23.70
-0.30
|
20,808,100 | 24 | 24.20 | 23.45 | 3,533,100 | 1,376,300 | 51.5 |
| #143 | 18/10/2023 |
24
-0.80
|
30,930,100 | 24.80 | 24.95 | 23.20 | 2,106,700 | 1,288,900 | 19.2 |
| #144 | 17/10/2023 |
24.80
-0.20
|
14,705,500 | 25 | 25.45 | 24.80 | 1,211,200 | 3,157,900 | -48.9 |
| #145 | 16/10/2023 |
25
-0.75
|
16,205,000 | 25.75 | 25.80 | 25 | 476,600 | 2,256,600 | -44.9 |
| #146 | 13/10/2023 |
25.75
-0.05
|
19,572,000 | 25.80 | 25.80 | 25.05 | 904,600 | 6,205,100 | -134.3 |
| #147 | 12/10/2023 |
25.80
-0.40
|
22,054,300 | 26.20 | 26.30 | 25.60 | 1,768,800 | 6,113,900 | -112.8 |
| #148 | 11/10/2023 |
26.20
0.20
|
13,502,200 | 26 | 26.25 | 25.80 | 1,765,900 | 1,366,100 | 10.3 |
| #149 | 10/10/2023 |
26
0.50
|
20,004,700 | 25.50 | 26.25 | 25.60 | 3,471,900 | 1,005,100 | 64.0 |
| #150 | 09/10/2023 |
25.50
0.55
|
11,432,000 | 24.95 | 25.60 | 24.95 | 655,400 | 394,300 | 6.7 |
| #151 | 06/10/2023 |
24.95
0.05
|
15,250,000 | 24.90 | 25.30 | 24.65 | 1,679,300 | 458,900 | 30.4 |
| #152 | 05/10/2023 |
24.90
-0.35
|
10,424,100 | 25.25 | 25.50 | 24.85 | 302,300 | 1,164,300 | -21.7 |
| #153 | 04/10/2023 |
25.25
0.45
|
21,095,200 | 24.80 | 25.50 | 24 | 2,352,200 | 2,348,700 | 0.1 |
| #154 | 03/10/2023 |
24.80
-1.40
|
40,638,000 | 26.20 | 26.20 | 24.70 | 4,001,900 | 4,044,100 | -1.5 |
| #155 | 02/10/2023 |
26.20
-0.10
|
11,412,300 | 26.30 | 26.45 | 26 | 914,700 | 1,115,000 | -5.3 |
| #156 | 29/09/2023 |
26.30
-0.30
|
15,019,100 | 26.60 | 26.85 | 26.25 | 257,100 | 3,442,200 | -84.3 |
| #157 | 28/09/2023 |
26.60
0.10
|
16,562,600 | 26.50 | 26.85 | 26.20 | 1,453,500 | 1,216,100 | 6.4 |
| #158 | 27/09/2023 |
26.50
0.30
|
20,325,300 | 26.20 | 26.70 | 26.15 | 1,529,800 | 2,290,700 | -20.2 |
| #159 | 26/09/2023 |
26.20
0.20
|
30,838,600 | 26 | 26.80 | 25.85 | 8,781,400 | 2,814,800 | 156.9 |
| #160 | 25/09/2023 |
26
-1.30
|
36,873,300 | 27.30 | 27.50 | 25.70 | 7,914,900 | 3,771,500 | 106.6 |
| #161 | 22/09/2023 |
27.30
-1.10
|
50,583,500 | 28.40 | 28.40 | 26.75 | 1,524,600 | 2,095,900 | -16.1 |
| #162 | 21/09/2023 |
28.40
0
|
42,921,200 | 28.40 | 29.10 | 28.15 | 897,900 | 8,103,000 | -206.1 |
| #163 | 20/09/2023 |
28.40
0.25
|
26,600,700 | 28.15 | 28.55 | 28.05 | 1,271,600 | 7,608,200 | -178.7 |
| #164 | 19/09/2023 |
28.15
0.55
|
21,032,900 | 27.60 | 28.15 | 27.50 | 1,023,700 | 5,027,100 | -112.2 |
| #165 | 18/09/2023 |
27.60
0
|
20,891,200 | 27.60 | 28.10 | 27.20 | 0 | 0 | 0 |
| #166 | 15/09/2023 |
27.60
-0.20
|
24,750,600 | 27.80 | 28.10 | 27.60 | 3,046,400 | 8,227,500 | -143.5 |
| #167 | 14/09/2023 |
27.80
-0.60
|
34,684,000 | 28.40 | 28.55 | 27.75 | 1,336,900 | 4,911,200 | -100.0 |
| #168 | 13/09/2023 |
28.40
-0.35
|
49,193,400 | 28.75 | 29.40 | 28.25 | 386,300 | 11,154,500 | -311.3 |
| #169 | 12/09/2023 |
28.75
0.75
|
22,615,400 | 28 | 28.75 | 27.70 | 2,690,300 | 2,064,000 | 17.7 |
| #170 | 11/09/2023 |
28
-0.75
|
47,697,500 | 28.75 | 29.05 | 27.75 | 1,031,800 | 8,404,900 | -210.4 |
| #171 | 08/09/2023 |
28.75
0.10
|
33,793,700 | 28.65 | 29.15 | 28.40 | 1,799,700 | 6,159,800 | -125.2 |
| #172 | 07/09/2023 |
28.65
-0.35
|
33,671,800 | 29 | 29.30 | 28.50 | 1,384,500 | 8,964,300 | -218.0 |
| #173 | 06/09/2023 |
29
1.20
|
52,574,600 | 27.80 | 29 | 27.40 | 1,785,500 | 3,538,400 | -49.4 |
| #174 | 05/09/2023 |
27.80
0.20
|
24,501,600 | 27.60 | 27.95 | 27.25 | 1,892,800 | 5,782,900 | -107.2 |
| #175 | 31/08/2023 |
27.60
0.40
|
25,934,100 | 27.20 | 27.90 | 27.30 | 6,747,700 | 4,692,300 | 57.4 |
| #176 | 30/08/2023 |
27.20
0.20
|
20,143,600 | 27 | 27.25 | 26.75 | 2,288,500 | 2,201,000 | 2.4 |
| #177 | 29/08/2023 |
27
0.15
|
17,969,600 | 26.85 | 27.15 | 26.70 | 3,830,800 | 1,329,500 | 67.4 |
| #178 | 28/08/2023 |
26.85
0.90
|
22,819,800 | 25.95 | 26.85 | 26 | 1,724,300 | 2,168,600 | -11.7 |
| #179 | 25/08/2023 |
25.95
-0.35
|
21,847,700 | 26.30 | 26.40 | 25.95 | 1,182,000 | 5,989,600 | -125.2 |
| #180 | 24/08/2023 |
26.30
0.65
|
16,596,900 | 25.65 | 26.30 | 25.60 | 1,240,600 | 2,204,400 | -24.9 |
| #181 | 23/08/2023 |
25.65
-0.50
|
21,774,300 | 26.15 | 26.45 | 25.65 | 3,143,200 | 11,574,100 | -218.1 |
| #182 | 22/08/2023 |
26.15
-0.05
|
35,171,700 | 26.20 | 26.35 | 25.10 | 1,756,200 | 12,158,200 | -266.5 |
| #183 | 21/08/2023 |
26.20
-0.30
|
31,441,300 | 26.50 | 26.55 | 25.90 | 3,989,300 | 5,188,000 | -31.4 |
| #184 | 18/08/2023 |
26.50
-1.60
|
46,358,400 | 28.10 | 28.10 | 26.20 | 2,411,200 | 3,269,100 | -24.9 |
| #185 | 17/08/2023 |
28.10
0.15
|
46,604,700 | 27.95 | 28.70 | 28 | 5,301,500 | 1,802,200 | 99.6 |
| #186 | 16/08/2023 |
27.95
0
|
14,994,500 | 27.95 | 28 | 27.65 | 1,889,600 | 1,126,200 | 21.2 |
| #187 | 15/08/2023 |
27.95
-0.20
|
17,938,500 | 28.15 | 28.25 | 27.85 | 1,503,500 | 2,665,700 | -32.5 |
| #188 | 14/08/2023 |
28.15
0.45
|
44,946,400 | 27.70 | 28.35 | 27.65 | 9,217,900 | 5,379,800 | 108.5 |
| #189 | 11/08/2023 |
27.70
0.35
|
23,382,000 | 27.35 | 27.75 | 27.15 | 5,611,000 | 2,648,800 | 81.1 |
| #190 | 10/08/2023 |
27.35
-0.45
|
17,064,700 | 27.80 | 27.90 | 27.30 | 3,202,800 | 2,616,600 | 16.1 |
| #191 | 09/08/2023 |
27.80
0.60
|
42,662,800 | 27.20 | 27.85 | 27.05 | 10,760,600 | 1,682,900 | 250.6 |
| #192 | 08/08/2023 |
27.20
-0.35
|
25,568,400 | 27.55 | 27.90 | 27.15 | 659,400 | 3,778,400 | -85.3 |
| #193 | 07/08/2023 |
27.55
0.20
|
23,091,900 | 27.35 | 27.75 | 27.30 | 3,004,900 | 2,789,400 | 6.0 |
| #194 | 04/08/2023 |
27.35
0.50
|
22,170,700 | 26.85 | 27.50 | 26.80 | 3,364,300 | 2,898,100 | 13.0 |
| #195 | 03/08/2023 |
26.85
-0.65
|
58,029,600 | 27.50 | 27.50 | 26.50 | 5,177,400 | 8,778,100 | -97.3 |
| #196 | 02/08/2023 |
27.50
0
|
18,524,000 | 27.50 | 27.85 | 27.25 | 3,041,800 | 4,439,500 | -38.2 |
| #197 | 01/08/2023 |
27.50
-0.70
|
28,011,400 | 28.20 | 28.20 | 27.50 | 5,116,400 | 8,981,900 | -107.1 |
| #198 | 31/07/2023 |
28.20
-0.10
|
45,529,400 | 28.30 | 28.30 | 27.35 | 2,332,300 | 8,365,300 | -166.9 |
| #199 | 28/07/2023 |
28.30
-0.10
|
22,702,200 | 28.40 | 28.60 | 28.15 | 1,830,300 | 3,946,100 | -60.0 |
| #200 | 27/07/2023 |
28.40
0
|
21,315,900 | 28.40 | 28.70 | 28.10 | 4,111,100 | 2,484,300 | 46.5 |