| 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) |
3.20 | 9.64% | 265,175,400 | 2,851,314 | 99.9 |
33.20
36.40
36.40
|
|
2 tháng
(2024-03-19) |
0.25 | 0.69% | 735,791,000 | -4,567,086 | -190.0 |
33.20
39.15
36.40
|
|
3 tháng
(2024-02-19) |
1.20 | 3.41% | 1,361,369,200 | 7,989,175 | 277.7 |
33.20
39.15
36.40
|
|
6 tháng
(2023-11-20) |
4 | 12.35% | 2,537,026,400 | -5,405,288 | -140.2 |
30.90
39.15
36.40
|
|
12 tháng
(2023-05-24) |
14.56 | 66.67% | 5,561,090,000 | 7,534,604 | 74.2 |
21.65
39.15
36.40
|
|
24 tháng
(2022-05-30) |
10.41 | 40.05% | 10,058,220,400 | 156,768,270 | 3,043.9 |
13.37
39.15
36.40
|
|
36 tháng
(2021-06-03) |
7.83 | 27.41% | 13,473,036,200 | 48,119,596 | -1,361.3 |
13.37
48.59
36.40
|
|
60 tháng
(2019-06-14) |
25.16 | 223.81% | 16,266,751,330 | -37,200,270 | -3,267.4 |
5.45
48.59
36.40
|
| 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 |
31.80
-0.20
|
19,871,000 | 32 | 32.50 | 31.70 | 731,800 | 6,296,100 | -177.2 |
| #102 | 14/12/2023 |
32
0
|
15,658,600 | 32 | 32.50 | 31.90 | 877,000 | 333,100 | 17.6 |
| #103 | 13/12/2023 |
32
-0.60
|
21,549,400 | 32.60 | 32.95 | 32 | 1,144,900 | 1,712,200 | -18.6 |
| #104 | 12/12/2023 |
32.60
-0.10
|
12,453,800 | 32.70 | 33 | 32.50 | 1,120,900 | 2,032,100 | -29.8 |
| #105 | 11/12/2023 |
32.70
0.10
|
19,996,900 | 32.60 | 33.05 | 32.10 | 1,114,900 | 933,400 | 6.1 |
| #106 | 08/12/2023 |
32.60
-0.25
|
18,079,900 | 32.85 | 33 | 32.30 | 1,565,800 | 651,000 | 30.0 |
| #107 | 07/12/2023 |
32.85
-0.75
|
44,212,600 | 33.60 | 33.70 | 32.05 | 1,651,000 | 804,900 | 27.6 |
| #108 | 06/12/2023 |
33.60
0.30
|
17,904,800 | 33.30 | 33.85 | 33.25 | 4,023,800 | 3,214,700 | 27.3 |
| #109 | 05/12/2023 |
33.30
-0.30
|
23,475,500 | 33.60 | 33.70 | 33.15 | 580,500 | 2,602,000 | -67.4 |
| #110 | 04/12/2023 |
33.60
1.60
|
45,276,900 | 32 | 34 | 32.55 | 1,091,500 | 3,518,800 | -80.6 |
| #111 | 01/12/2023 |
32
0.70
|
20,043,200 | 31.30 | 32.25 | 31.25 | 865,600 | 341,200 | 16.6 |
| #112 | 30/11/2023 |
31.30
-0.30
|
16,679,400 | 31.60 | 32.15 | 31.30 | 520,500 | 1,945,700 | -44.6 |
| #113 | 29/11/2023 |
31.60
0.20
|
12,215,700 | 31.40 | 31.95 | 31.30 | 411,600 | 554,100 | -4.4 |
| #114 | 28/11/2023 |
31.40
0.40
|
21,396,800 | 31 | 31.50 | 30.20 | 1,287,000 | 1,369,600 | -2.5 |
| #115 | 27/11/2023 |
31
-1
|
15,100,900 | 32 | 32 | 31 | 134,800 | 1,644,700 | -47.6 |
| #116 | 24/11/2023 |
32
1.10
|
24,682,500 | 30.90 | 32 | 30.70 | 1,730,400 | 223,600 | 46.8 |
| #117 | 23/11/2023 |
30.90
-2
|
27,082,200 | 32.90 | 33.20 | 30.90 | 388,900 | 772,300 | -12.8 |
| #118 | 22/11/2023 |
32.90
0.35
|
22,922,800 | 32.55 | 32.95 | 32.30 | 1,095,000 | 829,500 | 8.6 |
| #119 | 21/11/2023 |
32.55
0.15
|
17,289,800 | 32.40 | 32.80 | 32.30 | 2,384,100 | 519,900 | 60.6 |
| #120 | 20/11/2023 |
32.40
0.90
|
26,502,900 | 31.50 | 32.70 | 30.65 | 2,592,900 | 439,300 | 68.3 |
| #121 | 17/11/2023 |
31.50
-0.80
|
29,287,800 | 32.30 | 32.60 | 31.10 | 948,000 | 1,367,000 | -13.1 |
| #122 | 16/11/2023 |
32.30
0.35
|
19,053,100 | 31.95 | 32.30 | 31.35 | 0 | 0 | 0 |
| #123 | 15/11/2023 |
31.95
0.20
|
26,908,500 | 31.75 | 32.80 | 31.90 | 3,312,700 | 1,305,300 | 65.4 |
| #124 | 14/11/2023 |
31.75
0.30
|
23,240,100 | 31.45 | 32.20 | 31.35 | 3,948,835 | 1,126,743 | 89.6 |
| #125 | 13/11/2023 |
31.45
0.65
|
20,864,700 | 30.80 | 31.60 | 30.80 | 2,200,500 | 358,500 | 57.6 |
| #126 | 10/11/2023 |
30.80
-0.05
|
32,344,200 | 30.85 | 31.90 | 30.55 | 792,800 | 899,500 | -3.2 |
| #127 | 09/11/2023 |
30.85
0.55
|
33,982,300 | 30.30 | 31.60 | 30.55 | 2,314,500 | 2,281,600 | 1.0 |
| #128 | 08/11/2023 |
30.30
1.95
|
31,630,200 | 28.35 | 30.30 | 28.30 | 1,972,600 | 2,020,800 | -1.3 |
| #129 | 07/11/2023 |
28.35
-0.65
|
18,329,600 | 29 | 29.30 | 28.30 | 329,200 | 694,400 | -10.5 |
| #130 | 06/11/2023 |
29
0.10
|
17,861,300 | 28.90 | 29.30 | 28.80 | 1,411,500 | 2,025,900 | -17.7 |
| #131 | 03/11/2023 |
28.90
0
|
25,384,900 | 28.90 | 29.05 | 28.30 | 2,085,200 | 3,345,100 | -36.1 |
| #132 | 02/11/2023 |
28.90
1.75
|
27,480,700 | 27.15 | 29 | 27.50 | 2,931,100 | 2,690,800 | 6.9 |
| #133 | 01/11/2023 |
27.15
1.40
|
30,977,100 | 25.75 | 27.15 | 25.75 | 4,417,700 | 1,566,400 | 74.7 |
| #134 | 31/10/2023 |
25.75
-1.75
|
36,435,600 | 27.50 | 27.90 | 25.65 | 2,887,400 | 3,774,300 | -23.6 |
| #135 | 30/10/2023 |
27.50
-1.95
|
16,792,400 | 29.45 | 29.45 | 27.50 | 811,800 | 176,600 | 18.1 |
| #136 | 27/10/2023 |
29.45
0.75
|
20,052,100 | 28.70 | 29.80 | 28.75 | 2,002,900 | 511,700 | 43.6 |
| #137 | 26/10/2023 |
28.70
-2.10
|
54,159,900 | 30.80 | 30.80 | 28.65 | 1,439,800 | 5,664,100 | -121.6 |
| #138 | 25/10/2023 |
30.80
-0.25
|
14,381,400 | 31.05 | 31.55 | 30.80 | 438,200 | 2,204,400 | -55.0 |
| #139 | 24/10/2023 |
31.05
0.45
|
14,254,500 | 30.60 | 31.15 | 30.45 | 1,141,500 | 1,512,900 | -11.4 |
| #140 | 23/10/2023 |
30.60
-0.70
|
15,339,400 | 31.30 | 31.35 | 30.40 | 1,198,300 | 3,110,900 | -58.9 |
| #141 | 20/10/2023 |
31.30
1.20
|
28,197,400 | 30.10 | 31.40 | 29.10 | 1,115,800 | 1,057,900 | 1.9 |
| #142 | 19/10/2023 |
30.10
-1.45
|
28,868,500 | 31.55 | 31.75 | 29.80 | 2,479,500 | 3,626,400 | -34.9 |
| #143 | 18/10/2023 |
31.55
0.10
|
28,495,000 | 31.45 | 32.15 | 29.80 | 1,613,400 | 18,700 | 50.2 |
| #144 | 17/10/2023 |
31.45
-0.65
|
19,536,600 | 32.10 | 32.90 | 31.45 | 1,374,900 | 203,300 | 38.1 |
| #145 | 16/10/2023 |
32.10
-1.45
|
28,362,600 | 33.55 | 33.60 | 31.90 | 513,600 | 2,393,300 | -62.0 |
| #146 | 13/10/2023 |
33.55
-0.05
|
22,031,600 | 33.60 | 34.10 | 33 | 1,054,000 | 312,200 | 24.8 |
| #147 | 12/10/2023 |
33.60
-0.40
|
18,148,200 | 34 | 34.10 | 33.40 | 430,200 | 1,080,500 | -22.0 |
| #148 | 11/10/2023 |
34
1.30
|
23,560,400 | 32.70 | 34 | 32.55 | 1,364,600 | 418,200 | 31.3 |
| #149 | 10/10/2023 |
32.70
-0.50
|
27,779,700 | 33.20 | 33.90 | 32.70 | 1,187,900 | 1,427,000 | -8.1 |
| #150 | 09/10/2023 |
33.20
0.25
|
21,954,400 | 32.95 | 33.50 | 32.40 | 722,900 | 1,288,100 | -18.6 |
| #151 | 06/10/2023 |
32.95
1.30
|
26,498,900 | 31.65 | 32.95 | 31.20 | 874,700 | 126,300 | 23.9 |
| #152 | 05/10/2023 |
31.65
-0.10
|
22,264,000 | 31.75 | 32.40 | 31.50 | 119,500 | 932,800 | -26.0 |
| #153 | 04/10/2023 |
31.75
1.55
|
33,560,600 | 30.20 | 32.30 | 29.65 | 2,756,300 | 995,100 | 54.7 |
| #154 | 03/10/2023 |
30.20
-1.90
|
42,246,000 | 32.10 | 32.10 | 30.10 | 448,200 | 611,900 | -5.3 |
| #155 | 02/10/2023 |
32.10
0.30
|
17,212,200 | 31.80 | 32.65 | 31.70 | 3,013,700 | 411,900 | 84.0 |
| #156 | 29/09/2023 |
31.80
-0.50
|
19,989,100 | 32.30 | 32.90 | 31.80 | 456,900 | 1,119,300 | -21.3 |
| #157 | 28/09/2023 |
32.30
-0.70
|
27,911,500 | 33 | 33 | 31.70 | 1,033,500 | 2,626,500 | -51.6 |
| #158 | 27/09/2023 |
33
2.10
|
32,046,400 | 30.90 | 33 | 30.90 | 809,300 | 1,901,700 | -34.6 |
| #159 | 26/09/2023 |
30.90
0.55
|
38,702,100 | 30.35 | 32.45 | 30.30 | 5,945,500 | 1,691,300 | 134.1 |
| #160 | 25/09/2023 |
30.35
-2.25
|
42,948,600 | 32.60 | 33.10 | 30.35 | 4,045,400 | 798,600 | 102.3 |
| #161 | 22/09/2023 |
32.60
-2.15
|
69,559,100 | 34.75 | 34.75 | 32.35 | 5,984,300 | 5,185,200 | 26.1 |
| #162 | 21/09/2023 |
34.75
-1.70
|
49,186,800 | 36.45 | 36.45 | 34.75 | 675,500 | 1,604,100 | -33.5 |
| #163 | 20/09/2023 |
36.45
0.25
|
22,951,800 | 36.20 | 37 | 36.10 | 1,532,300 | 1,433,400 | 3.6 |
| #164 | 19/09/2023 |
36.20
0.50
|
19,558,300 | 35.70 | 36.20 | 35.20 | 317,100 | 984,400 | -23.8 |
| #165 | 18/09/2023 |
35.70
0.20
|
25,487,500 | 35.50 | 35.95 | 34.90 | 0 | 0 | 0 |
| #166 | 15/09/2023 |
35.50
-0.15
|
23,626,000 | 35.65 | 36.05 | 35 | 2,145,100 | 4,053,800 | -67.8 |
| #167 | 14/09/2023 |
35.65
-0.15
|
33,908,800 | 35.80 | 36.25 | 34.90 | 2,155,900 | 580,500 | 56.1 |
| #168 | 13/09/2023 |
35.80
0
|
35,639,800 | 35.80 | 36.60 | 35.50 | 5,708,300 | 3,586,500 | 77.0 |
| #169 | 12/09/2023 |
35.80
2.30
|
37,129,000 | 33.50 | 35.80 | 33.50 | 4,953,300 | 2,897,200 | 71.7 |
| #170 | 11/09/2023 |
33.50
-0.25
|
34,427,300 | 33.75 | 34.35 | 33.40 | 577,800 | 5,435,700 | -164.3 |
| #171 | 08/09/2023 |
33.75
0.10
|
16,656,500 | 33.65 | 34.10 | 33.40 | 1,192,100 | 706,100 | 16.5 |
| #172 | 07/09/2023 |
33.65
-0.35
|
21,471,400 | 34 | 34.15 | 33.30 | 170,100 | 2,977,300 | -94.6 |
| #173 | 06/09/2023 |
34
0.65
|
19,656,200 | 33.35 | 34.50 | 32.95 | 296,100 | 1,771,300 | -50.0 |
| #174 | 05/09/2023 |
33.35
-0.05
|
27,135,900 | 33.40 | 33.70 | 32.80 | 127,200 | 5,771,400 | -187.7 |
| #175 | 31/08/2023 |
33.40
-0.10
|
17,637,700 | 33.50 | 33.75 | 33.30 | 212,400 | 1,958,600 | -58.4 |
| #176 | 30/08/2023 |
33.50
1.15
|
24,980,800 | 32.35 | 33.90 | 32.10 | 568,000 | 1,368,000 | -25.9 |
| #177 | 29/08/2023 |
32.35
-0.10
|
35,197,500 | 32.45 | 32.80 | 31.70 | 247,200 | 2,510,500 | -72.7 |
| #178 | 28/08/2023 |
32.45
0.25
|
26,966,500 | 32.20 | 32.70 | 32.10 | 470,400 | 2,332,900 | -60.3 |
| #179 | 25/08/2023 |
32.20
0.20
|
32,433,300 | 32 | 32.50 | 31.65 | 1,108,000 | 1,683,600 | -18.4 |
| #180 | 24/08/2023 |
32
1.60
|
38,295,900 | 30.40 | 32.10 | 30.15 | 1,318,400 | 1,268,200 | 1.4 |
| #181 | 23/08/2023 |
30.40
-0.30
|
32,898,700 | 30.70 | 31.15 | 30.15 | 2,566,700 | 4,675,200 | -64.5 |
| #182 | 22/08/2023 |
30.70
1.85
|
51,810,600 | 28.85 | 30.70 | 27.85 | 1,564,000 | 2,399,100 | -23.4 |
| #183 | 21/08/2023 |
28.85
0.55
|
35,538,400 | 28.30 | 29.15 | 28.50 | 705,600 | 10,874,000 | -293.3 |
| #184 | 18/08/2023 |
28.30
-1.65
|
46,437,600 | 29.95 | 30.40 | 28 | 1,300,900 | 2,666,100 | -41.6 |
| #185 | 17/08/2023 |
29.95
1.10
|
59,158,400 | 28.85 | 30.60 | 29.05 | 3,010,500 | 887,600 | 64.3 |
| #186 | 16/08/2023 |
28.85
0.15
|
14,335,800 | 28.70 | 29.15 | 28.45 | 260,600 | 909,300 | -18.7 |
| #187 | 15/08/2023 |
28.70
-0.45
|
13,184,400 | 29.15 | 29.20 | 28.65 | 109,500 | 2,432,900 | -67.0 |
| #188 | 14/08/2023 |
29.15
1
|
30,333,100 | 28.15 | 29.40 | 28.10 | 874,100 | 896,200 | -0.5 |
| #189 | 11/08/2023 |
28.15
0.05
|
27,536,000 | 28.10 | 28.30 | 27.65 | 203,900 | 2,734,300 | -70.7 |
| #190 | 10/08/2023 |
28.10
-0.50
|
23,382,100 | 28.60 | 28.85 | 28.10 | 638,600 | 2,492,400 | -52.4 |
| #191 | 09/08/2023 |
28.60
-0.50
|
16,620,200 | 29.10 | 29.20 | 28.55 | 94,500 | 3,881,700 | -109.4 |
| #192 | 08/08/2023 |
29.10
-0.60
|
11,628,700 | 29.70 | 29.85 | 29 | 251,700 | 1,318,800 | -31.4 |
| #193 | 07/08/2023 |
29.70
0.50
|
15,093,300 | 29.20 | 29.95 | 29.40 | 258,000 | 681,100 | -12.5 |
| #194 | 04/08/2023 |
29.20
0.70
|
14,992,000 | 28.50 | 29.40 | 28.50 | 585,700 | 307,600 | 8.0 |
| #195 | 03/08/2023 |
28.50
-0.50
|
15,210,400 | 29 | 29.05 | 28.30 | 212,600 | 996,200 | -22.5 |
| #196 | 02/08/2023 |
29
0.20
|
11,458,900 | 28.80 | 29.15 | 28.60 | 726,700 | 1,401,200 | -19.4 |
| #197 | 01/08/2023 |
28.80
-0.85
|
16,376,600 | 29.65 | 29.70 | 28.80 | 527,200 | 1,638,400 | -32.5 |
| #198 | 31/07/2023 |
29.65
-0.10
|
15,219,300 | 29.75 | 30.20 | 29.35 | 1,861,900 | 1,465,300 | 11.7 |
| #199 | 28/07/2023 |
29.75
0.30
|
13,130,200 | 29.45 | 29.90 | 29.35 | 1,786,600 | 977,600 | 24.0 |
| #200 | 27/07/2023 |
29.45
0.45
|
16,465,600 | 29 | 29.70 | 28.90 | 395,900 | 804,600 | -12.0 |