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) |
#201 | 26/07/2023 |
25.12
-0.10
|
619,700 | 25.22 | 25.41 | 24.93 | 0 | 0 | 0 |
#202 | 25/07/2023 |
25.22
-0.29
|
576,400 | 25.50 | 25.89 | 25.12 | 0 | 0 | 0 |
#203 | 24/07/2023 |
25.50
-0.29
|
914,400 | 25.79 | 26.27 | 25.31 | 46,000 | 0 | 1.2 |
#204 | 21/07/2023 |
25.79
0.10
|
570,900 | 25.70 | 25.99 | 25.41 | 0 | 0 | 0 |
#205 | 20/07/2023 |
25.70
0.58
|
706,100 | 25.12 | 25.99 | 25.22 | 0 | 0 | 0 |
#206 | 19/07/2023 |
25.12
0.29
|
1,203,600 | 24.83 | 26.37 | 24.73 | 3,500 | 0 | 0.1 |
#207 | 18/07/2023 |
24.83
-0.10
|
266,900 | 24.93 | 24.93 | 24.64 | 400 | 0 | 0.0 |
#208 | 17/07/2023 |
24.93
-0.10
|
405,200 | 25.02 | 25.60 | 24.83 | 800 | 0 | 0.0 |
#209 | 14/07/2023 |
25.02
0.19
|
497,600 | 24.83 | 25.12 | 24.64 | 5,200 | 0 | 0.1 |
#210 | 13/07/2023 |
24.83
0.10
|
433,000 | 24.73 | 25.12 | 24.64 | 0 | 2,000 | -0.1 |
#211 | 12/07/2023 |
24.73
-0.48
|
643,000 | 25.22 | 25.60 | 24.73 | 0 | 0 | 0 |
#212 | 11/07/2023 |
25.22
0
|
549,400 | 25.22 | 25.41 | 24.93 | 0 | 0 | 0 |
#213 | 10/07/2023 |
25.22
1.15
|
1,568,200 | 24.06 | 25.22 | 24.16 | 0 | 0 | 0 |
#214 | 07/07/2023 |
24.06
0.77
|
337,000 | 23.29 | 24.06 | 23.10 | 0 | 23,400 | -0.6 |
#215 | 06/07/2023 |
23.29
-0.29
|
709,700 | 23.58 | 24.06 | 22.91 | 0 | 40,000 | -1.0 |
#216 | 05/07/2023 |
23.58
0
|
718,184 | 23.58 | 24.45 | 23.58 | 0 | 40,000 | -1.0 |
#217 | 04/07/2023 |
23.58
0.67
|
625,273 | 22.91 | 23.58 | 22.71 | 1,500 | 40,000 | -0.9 |
#218 | 03/07/2023 |
22.91
0.39
|
270,176 | 22.52 | 23.19 | 22.52 | 0 | 40,000 | -0.9 |
#219 | 30/06/2023 |
22.52
-0.19
|
413,741 | 22.71 | 23.00 | 22.42 | 0 | 0 | 0 |
#220 | 29/06/2023 |
22.71
-1.15
|
1,131,557 | 23.87 | 23.96 | 22.71 | 3,800 | 40,000 | -0.9 |
#221 | 28/06/2023 |
23.87
-0.10
|
534,909 | 23.96 | 24.35 | 23.77 | 0 | 40,000 | -1.0 |
#222 | 27/06/2023 |
23.96
-0.10
|
477,622 | 24.06 | 24.45 | 23.77 | 0 | 40,000 | -1.0 |
#223 | 26/06/2023 |
24.06
-0.29
|
661,944 | 24.35 | 24.73 | 23.10 | 100 | 41,000 | -1.0 |
#224 | 23/06/2023 |
24.35
0.58
|
1,375,220 | 23.77 | 24.83 | 23.48 | 0 | 40,000 | -1.0 |
#225 | 22/06/2023 |
23.77
0.10
|
95,556 | 23.68 | 24.35 | 23.68 | 0 | 0 | 0 |
#226 | 21/06/2023 |
23.68
0.87
|
914,174 | 22.81 | 24.06 | 23.00 | 0 | 49,400 | -1.2 |
#227 | 20/06/2023 |
22.81
0.39
|
319,135 | 22.42 | 23.10 | 22.42 | 0 | 0 | 0 |
#228 | 19/06/2023 |
22.42
-0.10
|
299,859 | 22.52 | 22.91 | 22.23 | 1,000 | 32,900 | -0.7 |
#229 | 16/06/2023 |
22.52
0.19
|
1,216,349 | 22.33 | 23.77 | 22.42 | 0 | 40,000 | -1.0 |
#230 | 15/06/2023 |
22.33
0.19
|
261,973 | 22.14 | 22.42 | 21.94 | 0 | 40,100 | -0.9 |
#231 | 14/06/2023 |
22.14
-0.39
|
446,640 | 22.52 | 22.81 | 22.14 | 0 | 40,000 | -0.9 |
#232 | 13/06/2023 |
22.52
0
|
381,479 | 22.52 | 22.71 | 22.23 | 0 | 0 | 0 |
#233 | 12/06/2023 |
22.52
0.10
|
532,642 | 22.42 | 22.71 | 21.75 | 0 | 41,300 | -0.9 |
#234 | 09/06/2023 |
22.42
0.19
|
630,703 | 22.23 | 22.62 | 21.75 | 100 | 45,800 | -1.1 |
#235 | 08/06/2023 |
22.23
-1.15
|
859,362 | 23.39 | 23.48 | 22.23 | 100 | 40,000 | -0.9 |
#236 | 07/06/2023 |
23.39
-0.19
|
536,363 | 23.58 | 24.06 | 23.10 | 0 | 46,800 | -1.1 |
#237 | 06/06/2023 |
23.58
0.39
|
802,092 | 23.19 | 23.77 | 22.14 | 0 | 40,000 | -1.0 |
#238 | 05/06/2023 |
23.19
-0.77
|
474,691 | 23.96 | 24.25 | 23.19 | 9,000 | 40,000 | -0.8 |
#239 | 02/06/2023 |
23.96
1.06
|
880,674 | 22.91 | 24.73 | 22.91 | 0 | 43,500 | -1.1 |
#240 | 01/06/2023 |
22.91
0.29
|
471,213 | 22.62 | 22.91 | 22.14 | 0 | 40,000 | -0.9 |
#241 | 31/05/2023 |
22.62
-0.10
|
360,710 | 22.71 | 23.10 | 22.52 | 0 | 40,300 | -1.0 |
#242 | 30/05/2023 |
22.71
0.19
|
933,520 | 22.52 | 23.19 | 22.23 | 0 | 103,800 | -2.5 |
#243 | 29/05/2023 |
22.52
0.67
|
447,404 | 21.85 | 22.52 | 21.85 | 1,800 | 42,800 | -0.9 |
#244 | 26/05/2023 |
21.85
-0.39
|
364,304 | 22.23 | 22.23 | 21.75 | 0 | 0 | 0 |
#245 | 25/05/2023 |
22.23
-0.29
|
414,260 | 22.52 | 22.62 | 22.04 | 0 | 40,000 | -0.9 |
#246 | 24/05/2023 |
22.52
0.19
|
669,376 | 22.33 | 22.91 | 22.14 | 0 | 40,000 | -0.9 |
#247 | 23/05/2023 |
22.33
0
|
427,228 | 22.33 | 22.81 | 22.23 | 0 | 40,000 | -0.9 |
#248 | 22/05/2023 |
22.33
-0.58
|
391,491 | 22.91 | 23.10 | 22.23 | 2,000 | 50,000 | -1.1 |
#249 | 19/05/2023 |
22.91
0.48
|
441,818 | 22.42 | 23.10 | 22.04 | 0 | 50,300 | -1.2 |
#250 | 18/05/2023 |
22.42
1.25
|
1,134,042 | 21.17 | 23.00 | 20.98 | 100 | 16,500 | -0.4 |
#251 | 17/05/2023 |
21.17
-0.19
|
278,446 | 21.37 | 21.56 | 20.98 | 0 | 16,500 | -0.4 |
#252 | 16/05/2023 |
21.37
0.48
|
401,532 | 20.88 | 21.65 | 20.79 | 0 | 15,000 | -0.3 |
#253 | 15/05/2023 |
20.88
-1.06
|
364,600 | 21.94 | 22.14 | 20.88 | 0 | 10,000 | -0.2 |
#254 | 12/05/2023 |
21.94
0.10
|
405,300 | 21.85 | 21.94 | 21.46 | 0 | 18,000 | -0.4 |
#255 | 11/05/2023 |
21.85
0.10
|
405,454 | 21.75 | 22.04 | 21.37 | 0 | 13,200 | -0.3 |
#256 | 10/05/2023 |
21.75
0.67
|
531,501 | 21.08 | 21.75 | 21.27 | 0 | 20,000 | -0.4 |
#257 | 09/05/2023 |
21.08
0.39
|
470,834 | 20.69 | 21.65 | 20.98 | 0 | 30,800 | -0.7 |
#258 | 08/05/2023 |
20.69
1.83
|
567,576 | 18.86 | 20.69 | 18.96 | 0 | 17,000 | -0.4 |
#259 | 05/05/2023 |
18.86
0.19
|
194,121 | 18.67 | 18.96 | 18.67 | 0 | 15,000 | -0.3 |
#260 | 04/05/2023 |
18.67
0.29
|
122,010 | 18.38 | 18.96 | 18.38 | 0 | 15,200 | -0.3 |
#261 | 28/04/2023 |
18.38
0.19
|
98,832 | 18.19 | 18.57 | 18.19 | 0 | 500 | -0.0 |
#262 | 27/04/2023 |
18.19
-0.10
|
146,100 | 18.29 | 18.57 | 18.19 | 1,100 | 15,500 | -0.3 |
#263 | 26/04/2023 |
18.29
-0.39
|
137,519 | 18.67 | 18.77 | 18.29 | 500 | 10,000 | -0.2 |
#264 | 25/04/2023 |
18.67
-0.39
|
206,700 | 19.06 | 19.25 | 18.38 | 1,200 | 10,500 | -0.2 |
#265 | 24/04/2023 |
19.06
0.39
|
291,334 | 18.67 | 19.44 | 18.67 | 500 | 10,200 | -0.2 |
#266 | 21/04/2023 |
18.67
0.58
|
216,152 | 18.09 | 19.15 | 18.19 | 500 | 12,300 | -0.2 |
#267 | 20/04/2023 |
18.09
-0.29
|
111,100 | 18.38 | 18.38 | 17.90 | 200 | 10,000 | -0.2 |
#268 | 19/04/2023 |
18.38
-0.10
|
128,050 | 18.48 | 18.77 | 18.19 | 0 | 10,000 | -0.2 |
#269 | 18/04/2023 |
18.48
0.48
|
150,076 | 18.00 | 18.67 | 17.90 | 600 | 10,000 | -0.2 |
#270 | 17/04/2023 |
18.00
0.19
|
95,052 | 17.80 | 18.29 | 17.80 | 0 | 10,000 | -0.2 |
#271 | 14/04/2023 |
17.80
-0.77
|
240,220 | 18.57 | 18.96 | 17.80 | 0 | 0 | 0 |
#272 | 13/04/2023 |
18.57
-0.39
|
112,050 | 18.96 | 19.06 | 18.48 | 0 | 0 | 0 |
#273 | 12/04/2023 |
18.96
-0.48
|
187,147 | 19.44 | 19.63 | 18.57 | 0 | 0 | 0 |
#274 | 11/04/2023 |
19.44
0.19
|
186,285 | 19.25 | 19.44 | 18.38 | 0 | 0 | 0 |
#275 | 10/04/2023 |
19.25
0.10
|
350,953 | 19.15 | 20.11 | 19.25 | 0 | 5,000 | -0.1 |
#276 | 07/04/2023 |
19.15
0.77
|
262,125 | 18.38 | 19.15 | 17.90 | 0 | 0 | 0 |
#277 | 06/04/2023 |
18.38
-0.77
|
325,705 | 19.15 | 19.25 | 18.29 | 1,100 | 0 | 0.0 |
#278 | 05/04/2023 |
19.15
-0.19
|
181,980 | 19.34 | 19.63 | 18.86 | 0 | 0 | 0 |
#279 | 04/04/2023 |
19.34
0.39
|
250,910 | 18.96 | 19.44 | 18.57 | 0 | 5,100 | -0.1 |
#280 | 03/04/2023 |
18.96
0.58
|
277,050 | 18.38 | 19.63 | 18.67 | 500 | 0 | 0.0 |
#281 | 31/03/2023 |
18.38
0.39
|
291,218 | 18.00 | 18.77 | 17.90 | 21,000 | 6,600 | 0.3 |
#282 | 30/03/2023 |
18.00
0.96
|
346,165 | 17.03 | 18.00 | 17.13 | 53,500 | 0 | 1.0 |
#283 | 29/03/2023 |
17.03
0.19
|
122,950 | 16.84 | 17.03 | 16.75 | 34,600 | 0 | 0.6 |
#284 | 28/03/2023 |
16.84
0
|
202,610 | 16.84 | 17.23 | 16.84 | 74,409 | 0 | 1.3 |
#285 | 27/03/2023 |
16.84
0.48
|
190,806 | 16.36 | 17.03 | 16.36 | 0 | 0 | 0 |
#286 | 24/03/2023 |
16.36
0
|
151,301 | 16.36 | 16.65 | 16.36 | 1 | 0 | 0.0 |
#287 | 23/03/2023 |
16.36
0
|
124,600 | 16.36 | 16.46 | 16.07 | 0 | 28,300 | -0.5 |
#288 | 22/03/2023 |
16.36
0.19
|
63,700 | 16.17 | 16.84 | 16.17 | 0 | 21,100 | -0.4 |
#289 | 21/03/2023 |
16.17
0.39
|
133,700 | 15.78 | 16.75 | 15.78 | 0 | 24,100 | -0.4 |
#290 | 20/03/2023 |
15.78
-0.39
|
153,801 | 16.17 | 16.46 | 15.78 | 0 | 66,200 | -1.1 |
#291 | 17/03/2023 |
16.17
-0.10
|
76,300 | 16.26 | 16.65 | 16.17 | 0 | 29,600 | -0.5 |
#292 | 16/03/2023 |
16.26
-0.67
|
196,501 | 16.94 | 16.94 | 16.26 | 0 | 50,000 | -0.8 |
#293 | 15/03/2023 |
16.94
1.06
|
246,187 | 15.88 | 17.13 | 16.17 | 0 | 20,000 | -0.4 |
#294 | 14/03/2023 |
15.88
-0.29
|
183,310 | 16.17 | 16.26 | 15.88 | 0 | 50,000 | -0.8 |
#295 | 13/03/2023 |
16.17
-0.19
|
60,400 | 16.36 | 16.36 | 16.07 | 0 | 0 | 0 |
#296 | 10/03/2023 |
16.36
-0.19
|
89,001 | 16.55 | 16.55 | 16.26 | 200 | 0 | 0.0 |
#297 | 09/03/2023 |
16.55
-0.10
|
95,348 | 16.65 | 16.84 | 16.46 | 0 | 10,100 | -0.2 |
#298 | 08/03/2023 |
16.65
0.39
|
120,700 | 16.26 | 16.65 | 16.17 | 0 | 0 | 0 |
#299 | 07/03/2023 |
16.26
-0.39
|
47,910 | 16.65 | 16.75 | 16.26 | 0 | 0 | 0 |
#300 | 06/03/2023 |
16.65
0.39
|
43,211 | 16.26 | 16.65 | 16.26 | 200 | 0 | 0.0 |