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) |
1.30 | 4.53% | 1,819,400 | 37,535 | 1.1 |
28.10
31.45
30
|
2 tháng
(2024-03-19) |
-3.35 | -10.04% | 3,010,100 | -78,165 | -2.6 |
28.10
35
30
|
3 tháng
(2024-02-19) |
1.65 | 5.82% | 4,640,700 | 38,020 | 1.1 |
27.60
35
30
|
6 tháng
(2023-11-20) |
3.20 | 11.94% | 6,594,200 | -116,530 | -2.8 |
25.40
35
30
|
12 tháng
(2023-05-24) |
6.52 | 27.78% | 13,644,800 | -152,670 | -2.5 |
23.48
35
30
|
24 tháng
(2022-05-30) |
-10.56 | -26.03% | 21,513,300 | 2,953,611 | 112.9 |
21.70
42.87
30
|
36 tháng
(2021-06-03) |
5 | 20.02% | 31,668,300 | 4,709,011 | 183.5 |
21.70
49.86
30
|
60 tháng
(2019-06-14) |
15.47 | 106.43% | 82,330,220 | 5,122,309 | 204.8 |
8.88
49.86
30
|
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 |
31.40
0.40
|
76,200 | 31 | 31.75 | 31 | 0 | 0 | 0 |
#202 | 25/07/2023 |
31
-0.90
|
57,900 | 31.90 | 31.90 | 30.90 | 0 | 0 | 0 |
#203 | 24/07/2023 |
31.90
1.10
|
104,400 | 30.80 | 31.90 | 30.80 | 0 | 0 | 0 |
#204 | 21/07/2023 |
30.80
0.55
|
131,900 | 30.25 | 30.80 | 30 | 0 | 7,000 | -0.2 |
#205 | 20/07/2023 |
30.25
-0.25
|
38,600 | 30.50 | 30.50 | 29.60 | 0 | 0 | 0 |
#206 | 19/07/2023 |
30.50
1.20
|
130,300 | 29.30 | 30.80 | 29.25 | 0 | 0 | 0 |
#207 | 18/07/2023 |
29.30
-0.65
|
81,800 | 29.95 | 29.95 | 28.55 | 0 | 43,000 | -1.2 |
#208 | 17/07/2023 |
29.95
0.55
|
89,500 | 29.40 | 30.20 | 29.10 | 0 | 30,000 | -0.9 |
#209 | 14/07/2023 |
29.40
0.20
|
81,300 | 29.20 | 29.40 | 28.90 | 19,900 | 0 | 0.6 |
#210 | 13/07/2023 |
29.20
0.10
|
57,800 | 29.10 | 29.30 | 28.65 | 9,900 | 0 | 0.3 |
#211 | 12/07/2023 |
29.10
0.10
|
59,000 | 29 | 29.30 | 28.90 | 25,800 | 100 | 0.7 |
#212 | 11/07/2023 |
29
-0.50
|
78,500 | 29.50 | 29.50 | 28.65 | 19,000 | 4,000 | 0.4 |
#213 | 10/07/2023 |
29.50
-0.45
|
101,900 | 29.95 | 30.80 | 28.50 | 14,700 | 1,000 | 0.4 |
#214 | 07/07/2023 |
29.95
0.45
|
77,100 | 29.50 | 30.30 | 29.20 | 24,000 | 0 | 0.7 |
#215 | 06/07/2023 |
29.50
1.40
|
98,900 | 28.10 | 29.50 | 28.20 | 0 | 11,600 | -0.3 |
#216 | 05/07/2023 |
28.10
2.10
|
160,400 | 26 | 28.10 | 25.95 | 17,500 | 57,800 | -1.0 |
#217 | 04/07/2023 |
26
0.52
|
65,200 | 25.48 | 26.40 | 25.80 | 37,300 | 7,500 | 0.8 |
#218 | 03/07/2023 |
25.48
-0.17
|
57,200 | 25.65 | 25.83 | 25.48 | 9,700 | 3,500 | 0.2 |
#219 | 30/06/2023 |
25.65
-0.09
|
122,600 | 25.74 | 25.78 | 25.39 | 8,000 | 90,600 | -2.4 |
#220 | 29/06/2023 |
25.74
0.17
|
75,400 | 25.57 | 25.74 | 25.35 | 63,000 | 0 | 1.9 |
#221 | 28/06/2023 |
25.57
0.04
|
35,900 | 25.52 | 25.70 | 25.39 | 0 | 0 | 0 |
#222 | 27/06/2023 |
25.52
-0.04
|
93,900 | 25.57 | 26.04 | 25.35 | 16,900 | 54,000 | -1.1 |
#223 | 26/06/2023 |
25.57
0.17
|
75,100 | 25.39 | 26.09 | 25.35 | 26,000 | 0 | 0.8 |
#224 | 23/06/2023 |
25.39
-0.04
|
80,700 | 25.43 | 25.57 | 25.22 | 2,000 | 46,000 | -1.3 |
#225 | 22/06/2023 |
25.43
-0.22
|
46,700 | 25.65 | 25.91 | 25.43 | 2,000 | 0 | 0.1 |
#226 | 21/06/2023 |
25.65
0.43
|
38,300 | 25.22 | 25.74 | 25.13 | 0 | 0 | 0 |
#227 | 20/06/2023 |
25.22
0.22
|
74,300 | 25 | 25.22 | 24.43 | 0 | 29,300 | -0.8 |
#228 | 19/06/2023 |
25
-0.09
|
15,600 | 25.09 | 25.09 | 24.83 | 500 | 0 | 0.0 |
#229 | 16/06/2023 |
25.09
-0.13
|
79,600 | 25.22 | 25.61 | 25.04 | 0 | 0 | 0 |
#230 | 15/06/2023 |
25.22
0
|
24,800 | 25.22 | 25.48 | 24.61 | 500 | 0 | 0.0 |
#231 | 14/06/2023 |
25.22
0.48
|
93,200 | 24.74 | 25.52 | 24.78 | 0 | 0 | 0 |
#232 | 13/06/2023 |
24.74
0
|
47,600 | 24.74 | 25.22 | 24.74 | 600 | 0 | 0.0 |
#233 | 12/06/2023 |
24.74
0.26
|
72,600 | 24.48 | 25.04 | 24 | 0 | 33,800 | -0.9 |
#234 | 09/06/2023 |
24.48
0
|
29,200 | 24.48 | 24.52 | 24.35 | 0 | 0 | 0 |
#235 | 08/06/2023 |
24.48
-0.78
|
74,500 | 25.26 | 26.09 | 24.35 | 9,400 | 0 | 0.3 |
#236 | 07/06/2023 |
25.26
0.52
|
117,700 | 24.74 | 25.30 | 24.87 | 6,000 | 0 | 0.2 |
#237 | 06/06/2023 |
24.74
0.57
|
109,200 | 24.17 | 24.87 | 24 | 100 | 24,000 | -0.7 |
#238 | 05/06/2023 |
24.17
-0.57
|
137,500 | 24.74 | 24.74 | 24.17 | 63,000 | 84,500 | -0.6 |
#239 | 02/06/2023 |
24.74
0
|
66,400 | 24.74 | 24.83 | 24.17 | 20,000 | 0 | 0.6 |
#240 | 01/06/2023 |
24.74
0.52
|
57,200 | 24.22 | 24.96 | 24.09 | 0 | 0 | 0 |
#241 | 31/05/2023 |
24.22
0.48
|
127,500 | 23.74 | 24.26 | 23.61 | 0 | 0 | 0 |
#242 | 30/05/2023 |
23.74
-0.04
|
10,800 | 23.78 | 23.96 | 23.70 | 0 | 500 | -0.0 |
#243 | 29/05/2023 |
23.78
0.17
|
9,800 | 23.61 | 23.78 | 23.43 | 500 | 0 | 0.0 |
#244 | 26/05/2023 |
23.61
-0.09
|
44,900 | 23.70 | 23.70 | 23.30 | 0 | 33,000 | -0.9 |
#245 | 25/05/2023 |
23.70
0.22
|
28,600 | 23.48 | 23.91 | 23.13 | 0 | 16,500 | -0.4 |
#246 | 24/05/2023 |
23.48
-0.26
|
23,400 | 23.74 | 23.83 | 23.48 | 3,000 | 0 | 0.1 |
#247 | 23/05/2023 |
23.74
-0.26
|
14,300 | 24 | 24 | 23.57 | 0 | 0 | 0 |
#248 | 22/05/2023 |
24
0.35
|
11,200 | 23.65 | 24.09 | 23.91 | 500 | 900 | -0.0 |
#249 | 19/05/2023 |
23.65
0.04
|
20,900 | 23.61 | 23.65 | 23.48 | 0 | 0 | 0 |
#250 | 18/05/2023 |
23.61
0
|
4,800 | 23.61 | 23.83 | 23.57 | 0 | 0 | 0 |
#251 | 17/05/2023 |
23.61
-0.74
|
81,200 | 24.35 | 24.43 | 23.61 | 0 | 62,700 | -1.7 |
#252 | 16/05/2023 |
24.35
0
|
5,500 | 24.35 | 24.35 | 24.22 | 0 | 300 | -0.0 |
#253 | 15/05/2023 |
24.35
-0.17
|
50,200 | 24.52 | 24.78 | 24.35 | 18,100 | 0 | 0.5 |
#254 | 12/05/2023 |
24.52
-0.17
|
21,900 | 24.70 | 24.83 | 24.43 | 16,500 | 0 | 0.5 |
#255 | 11/05/2023 |
24.70
0.35
|
56,400 | 24.35 | 25.04 | 24.35 | 38,900 | 3,700 | 1.0 |
#256 | 10/05/2023 |
24.35
0
|
49,700 | 24.35 | 24.52 | 24 | 17,700 | 2,400 | 0.4 |
#257 | 09/05/2023 |
24.35
-0.04
|
38,800 | 24.39 | 24.48 | 24.17 | 22,500 | 100 | 0.6 |
#258 | 08/05/2023 |
24.39
-0.13
|
29,400 | 24.52 | 24.70 | 24.35 | 15,200 | 0 | 0.4 |
#259 | 05/05/2023 |
24.52
-0.26
|
38,700 | 24.78 | 25.04 | 24.35 | 22,000 | 0 | 0.6 |
#260 | 04/05/2023 |
24.78
-0.17
|
75,600 | 24.96 | 25.26 | 24.70 | 36,300 | 0 | 1.0 |
#261 | 28/04/2023 |
24.96
0.43
|
55,100 | 24.52 | 25 | 24.48 | 38,000 | 0 | 1.1 |
#262 | 27/04/2023 |
24.52
0.39
|
80,200 | 24.13 | 25.04 | 24.22 | 41,900 | 4,000 | 1.1 |
#263 | 26/04/2023 |
24.13
0.04
|
33,800 | 24.09 | 24.26 | 23.91 | 20,700 | 0 | 0.6 |
#264 | 25/04/2023 |
24.09
-0.09
|
21,400 | 24.17 | 24.17 | 23.83 | 10,000 | 0 | 0.3 |
#265 | 24/04/2023 |
24.17
0
|
50,400 | 24.17 | 24.22 | 23.65 | 39,800 | 300 | 1.1 |
#266 | 21/04/2023 |
24.17
-0.17
|
56,300 | 24.35 | 24.70 | 24 | 40,000 | 2,000 | 1.1 |
#267 | 20/04/2023 |
24.35
0.35
|
154,700 | 24 | 24.78 | 24 | 45,500 | 5,600 | 1.1 |
#268 | 19/04/2023 |
24
0.48
|
79,000 | 23.52 | 24.17 | 23.52 | 36,000 | 1,430 | 1.0 |
#269 | 18/04/2023 |
23.52
0.04
|
61,700 | 23.48 | 23.91 | 23.39 | 55,900 | 0 | 1.5 |
#270 | 17/04/2023 |
23.48
0
|
31,000 | 23.48 | 23.48 | 23.13 | 20,200 | 0 | 0.5 |
#271 | 14/04/2023 |
23.48
-0.35
|
40,100 | 23.83 | 24.26 | 23.30 | 7,000 | 0 | 0.2 |
#272 | 13/04/2023 |
23.83
0.61
|
82,400 | 23.22 | 24.35 | 23.26 | 117,670 | 86,770 | 0.8 |
#273 | 12/04/2023 |
23.22
0
|
31,500 | 23.22 | 23.43 | 23.09 | 0 | 0 | 0.3 |
#274 | 11/04/2023 |
23.22
0
|
11,100 | 23.22 | 23.22 | 23.04 | 0 | 0 | 0.3 |
#275 | 10/04/2023 |
23.22
0.04
|
42,400 | 23.17 | 23.22 | 22.96 | 0 | 0 | 0.3 |
#276 | 07/04/2023 |
23.17
-0.13
|
7,400 | 23.30 | 23.39 | 23.17 | 0 | 0 | 0.3 |
#277 | 06/04/2023 |
23.30
-0.35
|
57,000 | 23.65 | 23.65 | 23.30 | 0 | 0 | 0.3 |
#278 | 05/04/2023 |
23.65
-0.26
|
49,900 | 23.91 | 24.35 | 23.57 | 11,000 | 0 | 0.3 |
#279 | 04/04/2023 |
23.91
0.17
|
85,900 | 23.74 | 24 | 23.74 | 31,400 | 0 | 0.9 |
#280 | 03/04/2023 |
23.74
0.57
|
131,400 | 23.17 | 23.78 | 23.13 | 40,000 | 0 | 1.1 |
#281 | 31/03/2023 |
23.17
-0.04
|
49,100 | 23.22 | 23.30 | 22.91 | 34,000 | 0 | 0.9 |
#282 | 30/03/2023 |
23.22
0.57
|
98,300 | 22.65 | 23.39 | 22.61 | 63,600 | 100 | 1.7 |
#283 | 29/03/2023 |
22.65
-0.57
|
132,700 | 23.22 | 23.30 | 22.61 | 25,000 | 93,384 | -1.8 |
#284 | 28/03/2023 |
23.22
-0.09
|
75,100 | 23.30 | 23.39 | 23.13 | 39,800 | 20,000 | 0.5 |
#285 | 27/03/2023 |
23.30
0.35
|
54,200 | 22.96 | 23.39 | 22.96 | 37,000 | 0 | 1.0 |
#286 | 24/03/2023 |
22.96
-0.13
|
76,900 | 23.09 | 23.13 | 22.96 | 48,000 | 0 | 1.3 |
#287 | 23/03/2023 |
23.09
0.09
|
51,600 | 23 | 23.30 | 22.65 | 33,600 | 0 | 0.9 |
#288 | 22/03/2023 |
23
0.04
|
59,200 | 22.96 | 23.04 | 22.78 | 30,000 | 0 | 0.8 |
#289 | 21/03/2023 |
22.96
0.17
|
49,500 | 22.78 | 22.96 | 22.70 | 46,000 | 0 | 0.1 |
#290 | 20/03/2023 |
22.78
-0.17
|
94,800 | 22.96 | 23.39 | 22.70 | 85,100 | 800 | 2.2 |
#291 | 17/03/2023 |
22.96
-0.09
|
30,100 | 23.04 | 23.17 | 22.43 | 19,000 | 4,500 | 0.4 |
#292 | 16/03/2023 |
23.04
-0.09
|
5,300 | 23.13 | 23.39 | 23.04 | 0 | 0 | -0.0 |
#293 | 15/03/2023 |
23.13
0.26
|
14,800 | 22.87 | 23.13 | 22.87 | 0 | 0 | -0.0 |
#294 | 14/03/2023 |
22.87
-0.17
|
30,000 | 23.04 | 23.35 | 22.87 | 0 | 1,300 | -0.0 |
#295 | 13/03/2023 |
23.04
-0.26
|
38,200 | 23.30 | 23.52 | 22.91 | 5,000 | 20,000 | -0.4 |
#296 | 10/03/2023 |
23.30
0.30
|
109,800 | 23 | 23.83 | 23 | 63,700 | 20,000 | 1.2 |
#297 | 09/03/2023 |
23
0
|
117,900 | 23 | 23.48 | 22.87 | 73,200 | 20,000 | 1.4 |
#298 | 08/03/2023 |
23
0.04
|
69,100 | 22.96 | 23.04 | 22.61 | 48,000 | 0 | 1.3 |
#299 | 07/03/2023 |
22.96
0.61
|
65,300 | 22.35 | 23.30 | 22.61 | 50,000 | 0 | 1.3 |
#300 | 06/03/2023 |
22.35
-0.04
|
158,400 | 22.39 | 22.70 | 22.35 | 51,700 | 77,980 | -0.7 |