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) |
2.30 | 8.58% | 4,696,500 | -437,260 | -13.1 |
26.80
29.10
29.10
|
2 tháng
(2024-03-19) |
-2.70 | -8.49% | 11,863,709 | -484,760 | -14.4 |
26.80
35.20
29.10
|
3 tháng
(2024-02-19) |
-4.10 | -12.35% | 16,460,011 | -517,394 | -15.4 |
26.80
35.20
29.10
|
6 tháng
(2023-11-20) |
-0.80 | -2.68% | 23,498,918 | -700,299 | -21.2 |
26.80
35.20
29.10
|
12 tháng
(2023-05-24) |
-7.40 | -20.27% | 60,955,953 | -510,107 | -15.4 |
25.60
40.40
29.10
|
24 tháng
(2022-05-30) |
-0.96 | -3.19% | 173,604,980 | -975,336 | -30.7 |
13.13
40.40
29.10
|
36 tháng
(2021-06-03) |
4.28 | 17.23% | 342,759,992 | -1,522,587 | -44.3 |
13.13
46.22
29.10
|
60 tháng
(2019-06-14) |
17.76 | 156.63% | 473,817,767 | -3,813,496 | -57.2 |
8.23
46.22
29.10
|
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 |
31.60
-0.60
|
148,025 | 29 | 32.20 | 29 | 0 | 0 | 0 |
#102 | 14/12/2023 |
32.20
-0.40
|
109,550 | 32.60 | 33 | 32.20 | 0 | 1,000 | -0.0 |
#103 | 13/12/2023 |
32.60
-0.30
|
218,312 | 32.90 | 33.90 | 32.50 | 100 | 0 | 0.0 |
#104 | 12/12/2023 |
32.90
0
|
79,030 | 32.80 | 33 | 32.60 | 0 | 0 | 0 |
#105 | 11/12/2023 |
32.90
-0.10
|
48,552 | 33 | 33.30 | 32.50 | 0 | 0 | 0 |
#106 | 08/12/2023 |
33
0.30
|
149,319 | 32.70 | 33.10 | 32.40 | 0 | 0 | 0 |
#107 | 07/12/2023 |
32.70
-0.30
|
271,800 | 33 | 33.50 | 32 | 100 | 0 | 0.0 |
#108 | 06/12/2023 |
33
-0.20
|
224,168 | 33.20 | 33.60 | 32.50 | 200 | 0 | 0.0 |
#109 | 05/12/2023 |
33.20
0.90
|
177,494 | 32.50 | 33.30 | 32.30 | 0 | 0 | 0 |
#110 | 04/12/2023 |
32.30
2
|
596,243 | 30.30 | 32.50 | 30.30 | 0 | 25,500 | -0.8 |
#111 | 01/12/2023 |
30.30
0.20
|
58,408 | 30.20 | 30.60 | 29.70 | 1,000 | 2,000 | 0 |
#112 | 30/11/2023 |
30.10
-0.20
|
89,307 | 30.50 | 30.80 | 30.10 | 0 | 0 | 0 |
#113 | 29/11/2023 |
30.30
0.40
|
57,453 | 30.50 | 30.50 | 30 | 0 | 800 | -0.0 |
#114 | 28/11/2023 |
29.90
0.40
|
51,701 | 29.50 | 30 | 29.30 | 0 | 1,000 | -0.0 |
#115 | 27/11/2023 |
29.50
-0.50
|
83,634 | 30 | 30 | 29.50 | 0 | 1,200 | -0.0 |
#116 | 24/11/2023 |
30
-0.30
|
171,107 | 30.50 | 30.50 | 29 | 0 | 1,000 | -0.0 |
#117 | 23/11/2023 |
30.30
-0.40
|
212,609 | 30.90 | 31.80 | 30.30 | 0 | 500 | -0.0 |
#118 | 22/11/2023 |
30.70
0.40
|
104,556 | 30.30 | 31 | 30.30 | 0 | 0 | 0 |
#119 | 21/11/2023 |
30.30
0.40
|
92,586 | 30.90 | 30.90 | 29.80 | 0 | 0 | 0 |
#120 | 20/11/2023 |
29.90
0.10
|
73,117 | 29.80 | 30.30 | 29 | 0 | 0 | 0 |
#121 | 17/11/2023 |
29.80
-0.80
|
214,827 | 30.70 | 31 | 29.80 | 0 | 49,500 | -1.5 |
#122 | 16/11/2023 |
30.60
0.50
|
86,525 | 30.20 | 30.60 | 29.80 | 800 | 0 | 0.0 |
#123 | 15/11/2023 |
30.10
0.20
|
191,377 | 30 | 30.90 | 29.90 | 10,000 | 4,100 | 0.2 |
#124 | 14/11/2023 |
29.90
0.50
|
127,140 | 29.70 | 30.30 | 29.70 | 0 | 700 | -0.0 |
#125 | 13/11/2023 |
29.40
-0.60
|
132,238 | 30 | 30.40 | 28.90 | 0 | 3,400 | -0.1 |
#126 | 10/11/2023 |
30
-0.70
|
339,032 | 30.70 | 30.70 | 27.90 | 0 | 3,100 | -0.1 |
#127 | 09/11/2023 |
30.70
0
|
209,182 | 30.70 | 31.20 | 30.40 | 1,900 | 10,500 | -0.3 |
#128 | 08/11/2023 |
30.70
1.90
|
246,360 | 28.50 | 30.70 | 28.50 | 19,800 | 3,500 | 0.5 |
#129 | 07/11/2023 |
28.80
0
|
226,365 | 28.80 | 29.50 | 28.30 | 29,800 | 1,400 | 0 |
#130 | 06/11/2023 |
28.80
0.20
|
104,232 | 28.70 | 29.10 | 28.50 | 13,600 | 1,500 | 0.3 |
#131 | 03/11/2023 |
28.60
-0.10
|
134,900 | 28.70 | 29.10 | 28.10 | 33,200 | 1,800 | 0.9 |
#132 | 02/11/2023 |
28.70
2.50
|
277,200 | 26.20 | 28.80 | 26.40 | 2,900 | 20,000 | -0.5 |
#133 | 01/11/2023 |
26.20
0.60
|
115,900 | 25.60 | 26.30 | 23.60 | 1,500 | 0 | 0.0 |
#134 | 31/10/2023 |
25.60
-0.50
|
206,100 | 26.10 | 27 | 23.50 | 22,000 | 0 | 0.6 |
#135 | 30/10/2023 |
26.10
-1.90
|
105,200 | 28 | 28 | 26.10 | 231 | 0 | 0.0 |
#136 | 27/10/2023 |
28
0.10
|
75,600 | 27.90 | 28.20 | 26.30 | 9 | 0 | 0 |
#137 | 26/10/2023 |
27.90
-2.80
|
260,800 | 30.70 | 30.70 | 27.70 | 200 | 1,800 | -0.0 |
#138 | 25/10/2023 |
30.70
-0.10
|
95,700 | 30.80 | 31.30 | 30.60 | 300 | 1,700 | -0.0 |
#139 | 24/10/2023 |
30.80
0.20
|
77,800 | 30.60 | 31.30 | 30.30 | 100 | 0 | 0.0 |
#140 | 23/10/2023 |
30.60
-1.30
|
77,000 | 31.90 | 32 | 30.50 | 100 | 0 | 0.0 |
#141 | 20/10/2023 |
31.90
2.30
|
155,400 | 29.60 | 31.90 | 28.80 | 1,035 | 0 | 0.0 |
#142 | 19/10/2023 |
29.60
-0.70
|
136,700 | 30.30 | 30.80 | 29.50 | 0 | 0 | 0 |
#143 | 18/10/2023 |
30.30
-2.60
|
281,500 | 32.90 | 33 | 29.70 | 30 | 0 | 0.0 |
#144 | 17/10/2023 |
32.90
-0.70
|
116,800 | 33.60 | 34.10 | 32.90 | 3,900 | 0 | 0.1 |
#145 | 16/10/2023 |
33.60
-0.70
|
175,700 | 34.30 | 34.80 | 33.60 | 0 | 0 | 0 |
#146 | 13/10/2023 |
34.30
-0.40
|
121,000 | 34.70 | 34.80 | 34 | 0 | 0 | 0 |
#147 | 12/10/2023 |
34.70
0.20
|
207,700 | 34.50 | 35.30 | 34.30 | 1,000 | 0 | 0.0 |
#148 | 11/10/2023 |
34.50
0.20
|
127,800 | 34.30 | 34.70 | 34 | 0 | 0 | 0 |
#149 | 10/10/2023 |
34.30
0.30
|
243,600 | 34 | 34.80 | 34.10 | 0 | 0 | 0 |
#150 | 09/10/2023 |
34
0.40
|
111,900 | 33.60 | 34.30 | 33.70 | 0 | 0 | 0 |
#151 | 06/10/2023 |
33.60
0.50
|
81,900 | 33.10 | 33.60 | 32.50 | 0 | 0 | 0 |
#152 | 05/10/2023 |
33.10
-0.20
|
94,600 | 33.30 | 34 | 32.90 | 0 | 0 | 0 |
#153 | 04/10/2023 |
33.30
1.30
|
120,400 | 32 | 33.50 | 32 | 0 | 200 | -0.0 |
#154 | 03/10/2023 |
32
-2.30
|
217,600 | 34.30 | 34.60 | 32 | 0 | 400 | -0.0 |
#155 | 02/10/2023 |
34.30
0.50
|
121,100 | 33.80 | 34.50 | 33.50 | 0 | 0 | 0 |
#156 | 29/09/2023 |
33.80
0.40
|
75,600 | 33.40 | 34.50 | 33 | 0 | 0 | 0 |
#157 | 28/09/2023 |
33.40
0.10
|
138,200 | 33.30 | 34.50 | 33.30 | 11,700 | 0 | 0.4 |
#158 | 27/09/2023 |
33.30
0.50
|
153,300 | 32.80 | 33.50 | 32.30 | 0 | 0 | 0 |
#159 | 26/09/2023 |
32.80
0.10
|
246,600 | 32.70 | 33.50 | 32 | 1,500 | 0 | 0.0 |
#160 | 25/09/2023 |
32.70
-2.20
|
209,900 | 34.90 | 35.50 | 32.50 | 1,600 | 0 | 0.1 |
#161 | 22/09/2023 |
34.90
-1.60
|
349,000 | 36.50 | 36.50 | 34 | 100 | 0 | 0.0 |
#162 | 21/09/2023 |
36.50
-0.10
|
365,800 | 36.60 | 37.50 | 36.50 | 0 | 0 | 0 |
#163 | 20/09/2023 |
36.60
0.40
|
140,300 | 36.20 | 36.60 | 36.20 | 0 | 1,500 | -0.1 |
#164 | 19/09/2023 |
36.20
0.10
|
147,500 | 36.10 | 36.60 | 35.70 | 0 | 0 | 0 |
#165 | 18/09/2023 |
36.10
-1
|
332,100 | 37.10 | 37.10 | 35.80 | 1,000 | 0 | 0.0 |
#166 | 15/09/2023 |
37.10
0.20
|
188,300 | 36.90 | 38.50 | 36.90 | 0 | 0 | 0 |
#167 | 14/09/2023 |
36.90
-0.80
|
432,800 | 37.70 | 38.50 | 36.90 | 1,000 | 0 | 0.0 |
#168 | 13/09/2023 |
37.70
0.70
|
590,400 | 37 | 38.90 | 37.20 | 0 | 10,000 | -0.4 |
#169 | 12/09/2023 |
37
0.60
|
208,600 | 36.40 | 37 | 36.40 | 0 | 0 | 0 |
#170 | 11/09/2023 |
36.40
-0.30
|
321,700 | 36.70 | 37.50 | 36.40 | 0 | 1,200 | -0.0 |
#171 | 08/09/2023 |
36.70
-0.30
|
211,400 | 37 | 37.10 | 36.60 | 0 | 1,000 | -0.0 |
#172 | 07/09/2023 |
37
0.70
|
441,400 | 36.30 | 37.30 | 36.30 | 0 | 0 | 0 |
#173 | 06/09/2023 |
36.30
0.40
|
215,900 | 35.90 | 36.50 | 35.60 | 0 | 0 | 0 |
#174 | 05/09/2023 |
35.90
0.30
|
188,600 | 35.60 | 36.50 | 35.70 | 300 | 167 | 0.0 |
#175 | 31/08/2023 |
35.60
0.90
|
288,900 | 34.70 | 36.40 | 34.80 | 0 | 0 | 0 |
#176 | 30/08/2023 |
34.70
-0.10
|
185,900 | 34.80 | 34.90 | 34.50 | 1,700 | 0 | 0.1 |
#177 | 29/08/2023 |
34.80
-0.20
|
179,400 | 35 | 35.40 | 34.50 | 0 | 95 | -0.0 |
#178 | 28/08/2023 |
35
-0.10
|
158,500 | 35.10 | 35.30 | 34.80 | 2,000 | 0 | 0.1 |
#179 | 25/08/2023 |
35.10
0.50
|
293,000 | 34.60 | 35.30 | 34.60 | 1,000 | 0 | 0 |
#180 | 24/08/2023 |
34.60
0.30
|
168,500 | 34.30 | 34.80 | 34.20 | 0 | 1,000 | -0.0 |
#181 | 23/08/2023 |
34.30
0.30
|
274,100 | 34 | 34.80 | 34.20 | 0 | 0 | 0 |
#182 | 22/08/2023 |
34
0.70
|
399,600 | 33.30 | 34.30 | 32.40 | 0 | 2,500 | -0.1 |
#183 | 21/08/2023 |
33.30
-1
|
271,600 | 34.30 | 34.70 | 33.30 | 1,200 | 0 | 0.0 |
#184 | 18/08/2023 |
34.30
-3.80
|
684,900 | 38.10 | 38.10 | 34.30 | 28 | 0 | 0.0 |
#185 | 17/08/2023 |
38.10
-0.40
|
187,900 | 38.50 | 38.70 | 38.10 | 1,500 | 0 | 0.1 |
#186 | 16/08/2023 |
38.50
0
|
162,100 | 38.50 | 38.90 | 38.20 | 1,400 | 0 | 0.1 |
#187 | 15/08/2023 |
38.50
0.30
|
143,000 | 38.20 | 38.70 | 38.20 | 100 | 0 | 0.0 |
#188 | 14/08/2023 |
38.20
0.10
|
239,100 | 38.10 | 39 | 38 | 0 | 0 | 0 |
#189 | 11/08/2023 |
38.10
-0.30
|
278,300 | 38.40 | 38.60 | 37.80 | 0 | 0 | 0 |
#190 | 10/08/2023 |
38.40
-0.30
|
414,800 | 38.70 | 38.80 | 37.90 | 0 | 0 | 0 |
#191 | 09/08/2023 |
38.70
-0.40
|
364,100 | 39.10 | 39.40 | 38.60 | 100 | 0 | 0.0 |
#192 | 08/08/2023 |
39.10
-0.20
|
314,900 | 39.30 | 39.60 | 38.90 | 2,000 | 0 | 0.1 |
#193 | 07/08/2023 |
39.30
-0.20
|
363,900 | 39.50 | 40.50 | 39 | 2,600 | 0 | 0.1 |
#194 | 04/08/2023 |
39.50
0.70
|
283,500 | 38.80 | 39.50 | 38.70 | 0 | 0 | 0 |
#195 | 03/08/2023 |
38.80
-0.20
|
224,600 | 39 | 39.60 | 38.70 | 0 | 0 | 0 |
#196 | 02/08/2023 |
39
0.20
|
268,300 | 38.80 | 39.50 | 38.80 | 0 | 15,000 | -0.6 |
#197 | 01/08/2023 |
38.80
-0.70
|
354,800 | 39.50 | 40.10 | 38.80 | 1,600 | 400 | 0.0 |
#198 | 31/07/2023 |
39.50
0.20
|
340,400 | 39.30 | 39.70 | 38.80 | 1,001 | 0 | 0.0 |
#199 | 28/07/2023 |
39.30
-0.10
|
327,200 | 39.40 | 39.80 | 38.80 | 0 | 400 | -0.0 |
#200 | 27/07/2023 |
39.40
-0.40
|
340,200 | 39.80 | 40.50 | 38.90 | 1,000 | 0 | 0.0 |