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) |
36.80 | 70.50% | 28,269,107 | -487,373 | -33.0 |
52.20
89
89
|
2 tháng
(2024-03-19) |
53.50 | 150.70% | 71,497,456 | -654,773 | -41.3 |
35.50
89
89
|
3 tháng
(2024-02-19) |
61 | 217.86% | 110,885,027 | -884,323 | -50.0 |
28
89
89
|
6 tháng
(2023-11-20) |
62.20 | 232.09% | 156,073,451 | -963,031 | -52.1 |
24.60
89
89
|
12 tháng
(2023-05-24) |
66.80 | 300.90% | 262,158,799 | -1,101,501 | -55.4 |
22.20
89
89
|
24 tháng
(2022-05-30) |
57.90 | 186.17% | 420,203,374 | -1,241,341 | -58.7 |
17.50
89
89
|
36 tháng
(2021-06-03) |
55.20 | 163.31% | 604,344,896 | -2,155,041 | -89.2 |
17.50
89
89
|
60 tháng
(2019-06-14) |
61.60 | 224.82% | 908,486,034 | -1,988,510 | -80.0 |
17.50
89
89
|
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 |
26.10
-0.50
|
579,676 | 26.60 | 26.60 | 26 | 0 | 20 | -0.0 |
#202 | 25/07/2023 |
26.60
0.20
|
1,375,626 | 26.40 | 27.40 | 26.30 | 0 | 0 | 0 |
#203 | 24/07/2023 |
26.40
0
|
723,908 | 26.60 | 26.80 | 26.20 | 0 | 0 | 0 |
#204 | 21/07/2023 |
26.40
0.30
|
806,828 | 26 | 26.50 | 25.80 | 0 | 0 | 0 |
#205 | 20/07/2023 |
26.10
0.20
|
572,781 | 26 | 26.10 | 25.60 | 0 | 0 | 0 |
#206 | 19/07/2023 |
25.90
-0.40
|
788,301 | 26.30 | 26.60 | 25.80 | 0 | 0 | 0 |
#207 | 18/07/2023 |
26.30
0
|
792,894 | 26.20 | 27.10 | 25.90 | 0 | 10,000 | -0.3 |
#208 | 17/07/2023 |
26.30
-0.10
|
655,975 | 26.30 | 26.50 | 26 | 0 | 0 | 0 |
#209 | 14/07/2023 |
26.40
-0.10
|
814,158 | 26.30 | 26.80 | 26 | 0 | 0 | 0 |
#210 | 13/07/2023 |
26.50
-0.10
|
496,513 | 26.70 | 26.90 | 26.30 | 0 | 0 | 0 |
#211 | 12/07/2023 |
26.60
0.80
|
1,390,088 | 25.80 | 27 | 25.40 | 0 | 0 | 0 |
#212 | 11/07/2023 |
25.80
-0.10
|
942,872 | 26.20 | 26.30 | 25.50 | 0 | 200 | -0.0 |
#213 | 10/07/2023 |
25.90
0.30
|
1,177,413 | 25.60 | 26.30 | 25.50 | 0 | 500 | -0.0 |
#214 | 07/07/2023 |
25.60
1.30
|
2,615,674 | 24.40 | 26 | 24.40 | 0 | 0 | 0 |
#215 | 06/07/2023 |
24.30
0
|
872,358 | 24.30 | 24.90 | 24 | 0 | 0 | 0 |
#216 | 05/07/2023 |
24.30
0.20
|
898,170 | 24.20 | 24.70 | 23.80 | 0 | 0 | 0 |
#217 | 04/07/2023 |
24.10
-0.10
|
389,148 | 24 | 24.20 | 23.80 | 0 | 0 | 0 |
#218 | 03/07/2023 |
24.20
0.80
|
714,184 | 23.40 | 24.20 | 23.30 | 0 | 5,800 | -0.1 |
#219 | 30/06/2023 |
23.40
-0.20
|
590,974 | 23.80 | 23.80 | 23.30 | 0 | 0 | 0 |
#220 | 29/06/2023 |
23.60
-0.90
|
976,783 | 24.50 | 24.60 | 23.60 | 0 | 0 | 0 |
#221 | 28/06/2023 |
24.50
-0.10
|
698,120 | 24.70 | 24.80 | 24.20 | 0 | 5,700 | -0.1 |
#222 | 27/06/2023 |
24.60
0
|
694,270 | 24.60 | 25.10 | 24.30 | 0 | 100 | -0.0 |
#223 | 26/06/2023 |
24.60
0.90
|
1,931,529 | 23.60 | 24.90 | 23.60 | 0 | 11,500 | -0.3 |
#224 | 23/06/2023 |
23.70
0.40
|
1,095,393 | 23.40 | 23.80 | 23.30 | 0 | 0 | 0 |
#225 | 22/06/2023 |
23.30
0.10
|
460,899 | 23.50 | 23.50 | 23 | 0 | 0 | 0 |
#226 | 21/06/2023 |
23.20
0.40
|
580,716 | 22.80 | 23.30 | 22.70 | 0 | 0 | 0 |
#227 | 20/06/2023 |
22.80
0.40
|
335,641 | 22.40 | 22.90 | 22.40 | 0 | 50,000 | -1.1 |
#228 | 19/06/2023 |
22.40
-0.20
|
325,904 | 22.80 | 22.80 | 22.20 | 0 | 0 | 0 |
#229 | 16/06/2023 |
22.60
-0.30
|
453,709 | 23 | 23.10 | 22.60 | 0 | 50 | -0.0 |
#230 | 15/06/2023 |
22.90
0
|
474,966 | 22.90 | 23.10 | 22.60 | 0 | 0 | 0 |
#231 | 14/06/2023 |
22.90
-0.50
|
589,888 | 23.50 | 23.50 | 22.90 | 0 | 0 | 0 |
#232 | 13/06/2023 |
23.40
-0.10
|
419,446 | 23.50 | 23.80 | 23.10 | 0 | 0 | 0 |
#233 | 12/06/2023 |
23.50
0.50
|
826,377 | 23.10 | 23.50 | 22.80 | 0 | 0 | 0 |
#234 | 09/06/2023 |
23
0
|
809,880 | 23.20 | 23.30 | 22.60 | 0 | 0 | 0 |
#235 | 08/06/2023 |
23
-0.90
|
899,783 | 24.10 | 24.10 | 23 | 0 | 1,000 | -0.0 |
#236 | 07/06/2023 |
23.90
0.10
|
742,907 | 23.80 | 24.20 | 23.60 | 0 | 0 | 0 |
#237 | 06/06/2023 |
23.80
0
|
582,091 | 23.60 | 23.80 | 23.50 | 0 | 5,000 | -0.1 |
#238 | 05/06/2023 |
23.80
-0.10
|
491,785 | 23.90 | 24.30 | 23.50 | 0 | 0 | 0 |
#239 | 02/06/2023 |
23.90
0.70
|
1,308,547 | 23.20 | 24.50 | 23.20 | 0 | 0 | 0 |
#240 | 01/06/2023 |
23.20
-0.10
|
617,900 | 23.20 | 23.30 | 22.80 | 0 | 0 | 0 |
#241 | 31/05/2023 |
23.30
-0.10
|
543,943 | 23.60 | 23.60 | 23.10 | 0 | 0 | 0 |
#242 | 30/05/2023 |
23.40
0.20
|
993,060 | 23.20 | 23.50 | 22.80 | 0 | 1,000 | -0.0 |
#243 | 29/05/2023 |
23.20
0
|
659,625 | 23.20 | 23.60 | 22.90 | 0 | 300 | -0.0 |
#244 | 26/05/2023 |
23.20
0.70
|
1,231,703 | 22.70 | 23.40 | 22.50 | 0 | 0 | 0 |
#245 | 25/05/2023 |
22.50
0.30
|
460,845 | 22.20 | 22.70 | 22.20 | 0 | 1,000 | -0.0 |
#246 | 24/05/2023 |
22.20
-0.10
|
417,840 | 22.40 | 22.60 | 22.10 | 0 | 2,000 | -0.0 |
#247 | 23/05/2023 |
22.30
-0.50
|
608,487 | 22.80 | 22.80 | 22.20 | 0 | 0 | 0 |
#248 | 22/05/2023 |
22.80
0.80
|
1,086,181 | 21.60 | 23.10 | 21.60 | 0 | 0 | 0 |
#249 | 19/05/2023 |
22
0
|
399,839 | 22.10 | 22.10 | 21.70 | 0 | 1,000 | -0.0 |
#250 | 18/05/2023 |
22
0.20
|
441,408 | 21.80 | 22.10 | 21.60 | 0 | 5,500 | -0.1 |
#251 | 17/05/2023 |
21.80
-0.10
|
652,510 | 21.90 | 22.40 | 21.60 | 0 | 0 | 0 |
#252 | 16/05/2023 |
21.90
-0.20
|
567,893 | 22.10 | 22.30 | 21.60 | 0 | 0 | 0 |
#253 | 15/05/2023 |
22.10
-0.40
|
709,289 | 22.50 | 22.80 | 21.90 | 0 | 0 | 0 |
#254 | 12/05/2023 |
22.50
0.40
|
861,999 | 22.10 | 22.60 | 21.90 | 0 | 0 | 0 |
#255 | 11/05/2023 |
22.10
-0.30
|
436,129 | 22.40 | 22.50 | 22 | 0 | 0 | 0 |
#256 | 10/05/2023 |
22.40
0.30
|
722,019 | 22.10 | 22.50 | 21.90 | 0 | 0 | 0 |
#257 | 09/05/2023 |
22.10
-0.20
|
416,299 | 22.30 | 22.50 | 21.90 | 0 | 0 | 0 |
#258 | 08/05/2023 |
22.30
1
|
1,340,212 | 21.40 | 22.50 | 21.40 | 0 | 0 | 0 |
#259 | 05/05/2023 |
21.30
0
|
190,930 | 21.10 | 21.40 | 21.10 | 0 | 0 | 0 |
#260 | 04/05/2023 |
21.30
0.20
|
332,989 | 21 | 21.60 | 21 | 0 | 0 | 0 |
#261 | 28/04/2023 |
21.10
0.10
|
260,533 | 21.20 | 21.30 | 20.90 | 0 | 0 | 0 |
#262 | 27/04/2023 |
21
0.20
|
233,507 | 20.80 | 21.30 | 20.60 | 0 | 0 | 0 |
#263 | 26/04/2023 |
20.80
0
|
289,399 | 20.80 | 20.80 | 20.40 | 0 | 10,000 | -0.2 |
#264 | 25/04/2023 |
20.80
-0.10
|
160,576 | 20.90 | 21 | 20.70 | 0 | 0 | 0 |
#265 | 24/04/2023 |
20.90
0
|
154,150 | 21.10 | 21.10 | 20.80 | 0 | 0 | 0 |
#266 | 21/04/2023 |
20.90
-0.20
|
171,565 | 21.10 | 21.30 | 20.70 | 0 | 0 | 0 |
#267 | 20/04/2023 |
21.10
0.10
|
204,287 | 20.90 | 21.30 | 20.90 | 0 | 0 | 0 |
#268 | 19/04/2023 |
21
-0.10
|
292,664 | 21.30 | 21.40 | 20.90 | 0 | 0 | 0 |
#269 | 18/04/2023 |
21.10
0.10
|
225,384 | 21 | 21.40 | 20.80 | 0 | 100 | -0.0 |
#270 | 17/04/2023 |
21
0.10
|
266,386 | 21.10 | 21.10 | 20.70 | 0 | 0 | 0 |
#271 | 14/04/2023 |
20.90
-0.90
|
585,637 | 21.80 | 22.10 | 20.90 | 0 | 0 | 0 |
#272 | 13/04/2023 |
21.80
0
|
566,355 | 21.80 | 22.20 | 21.70 | 0 | 0 | 0 |
#273 | 12/04/2023 |
21.80
0.60
|
818,676 | 21.20 | 22 | 21.20 | 0 | 0 | 0 |
#274 | 11/04/2023 |
21.20
0.20
|
355,157 | 21.10 | 21.30 | 20.80 | 0 | 0 | 0 |
#275 | 10/04/2023 |
21
-0.10
|
373,080 | 21 | 21.60 | 21 | 0 | 0 | 0 |
#276 | 07/04/2023 |
21.10
-0.20
|
366,694 | 21.30 | 21.40 | 20.80 | 0 | 0 | 0 |
#277 | 06/04/2023 |
21.30
-0.40
|
637,304 | 21.40 | 21.70 | 21.10 | 0 | 0 | 0 |
#278 | 05/04/2023 |
21.70
0.40
|
421,730 | 21.30 | 22.10 | 21.30 | 0 | 0 | 0 |
#279 | 04/04/2023 |
21.30
-0.20
|
378,339 | 21.50 | 21.50 | 21.10 | 0 | 700 | -0.0 |
#280 | 03/04/2023 |
21.50
0.20
|
474,159 | 21.30 | 21.80 | 21.30 | 0 | 0 | 0 |
#281 | 31/03/2023 |
21.30
1.10
|
1,175,577 | 20.10 | 21.40 | 20.10 | 0 | 2,500 | -0.1 |
#282 | 30/03/2023 |
20.20
0.10
|
195,940 | 20.20 | 20.40 | 20 | 0 | 0 | 0 |
#283 | 29/03/2023 |
20.10
-0.10
|
117,882 | 20.20 | 20.20 | 20 | 0 | 0 | 0 |
#284 | 28/03/2023 |
20.20
0
|
217,907 | 20.30 | 20.50 | 20.10 | 0 | 0 | 0 |
#285 | 27/03/2023 |
20.20
0.20
|
109,832 | 20 | 20.30 | 20 | 0 | 0 | 0 |
#286 | 24/03/2023 |
20
0
|
121,536 | 20 | 20.20 | 19.90 | 0 | 0 | 0 |
#287 | 23/03/2023 |
20
0
|
112,179 | 19.80 | 20 | 19.80 | 0 | 0 | 0 |
#288 | 22/03/2023 |
20
-0.10
|
103,916 | 20.20 | 20.20 | 19.90 | 0 | 0 | 0 |
#289 | 21/03/2023 |
20.10
0.20
|
202,810 | 20 | 20.10 | 19.60 | 0 | 0 | 0 |
#290 | 20/03/2023 |
19.90
-0.40
|
275,410 | 20.10 | 20.30 | 19.80 | 0 | 0 | 0 |
#291 | 17/03/2023 |
20.30
-0.10
|
121,221 | 20.30 | 20.40 | 20.10 | 0 | 0 | 0 |
#292 | 16/03/2023 |
20.40
-0.20
|
136,949 | 20.40 | 20.40 | 20.10 | 0 | 0 | 0 |
#293 | 15/03/2023 |
20.60
0.60
|
316,513 | 20.20 | 20.60 | 20.20 | 0 | 0 | 0 |
#294 | 14/03/2023 |
20
-0.30
|
290,810 | 20.30 | 20.30 | 19.90 | 0 | 1,000 | -0.0 |
#295 | 13/03/2023 |
20.30
-0.40
|
216,787 | 20.70 | 20.80 | 20.20 | 0 | 0 | 0 |
#296 | 10/03/2023 |
20.70
0
|
217,567 | 20.70 | 21.20 | 20.40 | 0 | 0 | 0 |
#297 | 09/03/2023 |
20.70
0.20
|
265,061 | 20.60 | 20.80 | 20.30 | 0 | 0 | 0 |
#298 | 08/03/2023 |
20.50
0.10
|
216,850 | 20.20 | 20.50 | 20 | 0 | 0 | 0 |
#299 | 07/03/2023 |
20.40
0
|
116,409 | 20.40 | 20.50 | 20.30 | 0 | 0 | 0 |
#300 | 06/03/2023 |
20.40
0.10
|
257,710 | 20.30 | 20.70 | 20.20 | 0 | 46,000 | -0.9 |