Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-10) |
0.90 | 3.85% | 23,661,600 | 886,200 | 20.4 |
19.80
24.50
24.30
|
2 tháng
(2024-03-11) |
2.60 | 11.98% | 54,287,500 | 722,100 | 16.1 |
19.80
24.50
24.30
|
3 tháng
(2024-02-15) |
-0.05 | -0.21% | 63,564,400 | 825,131 | 18.6 |
19.80
24.80
24.30
|
6 tháng
(2023-11-13) |
-1.70 | -6.54% | 94,558,700 | 802,231 | 18.0 |
19.80
26.50
24.30
|
12 tháng
(2023-05-16) |
-3.50 | -12.59% | 161,521,900 | 1,574,731 | 43.5 |
19.80
35.20
24.30
|
24 tháng
(2022-05-23) |
-10.06 | -29.29% | 193,718,900 | -4,470,929 | -182.6 |
19.80
36.27
24.30
|
36 tháng
(2021-05-26) |
-10.03 | -29.21% | 453,583,400 | -931,909 | -3.3 |
19.80
47.55
24.30
|
60 tháng
(2020-01-09) |
5.19 | 27.19% | 776,448,030 | -19,303,553 | -520.1 |
16.56
47.55
24.30
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 10/05/2024 |
24.30
0.25
|
2,096,400 | 23.90 | 24.50 | 23.20 | 194,400 | 107,700 | 2.0 |
#2 | 09/05/2024 |
24.05
-0.45
|
1,166,900 | 24.45 | 24.60 | 23.90 | 84,300 | 24,000 | 1.4 |
#3 | 08/05/2024 |
24.50
0.45
|
1,684,900 | 23.80 | 24.50 | 23.55 | 296,100 | 54,700 | 5.8 |
#4 | 07/05/2024 |
24.05
0.05
|
1,528,200 | 24.10 | 24.40 | 23.85 | 276,500 | 81,900 | 4.6 |
#5 | 06/05/2024 |
24
0.65
|
1,541,000 | 23.50 | 24.40 | 23.30 | 94,300 | 57,700 | 0.9 |
#6 | 03/05/2024 |
23.35
0.15
|
1,284,200 | 23.50 | 24 | 23.25 | 60,800 | 37,900 | 0.5 |
#7 | 02/05/2024 |
23.20
1.50
|
2,113,400 | 22.10 | 23.20 | 22 | 101,600 | 66,600 | 0.8 |
#8 | 26/04/2024 |
21.70
1.20
|
1,969,600 | 20.30 | 21.70 | 20.30 | 131,700 | 7,400 | 2.6 |
#9 | 25/04/2024 |
20.50
0
|
950,700 | 20.40 | 20.75 | 20.20 | 16,600 | 13,400 | 0.1 |
#10 | 24/04/2024 |
20.50
0.65
|
1,204,300 | 20 | 20.75 | 19.95 | 34,300 | 3,600 | 0.6 |
#11 | 23/04/2024 |
19.85
-0.60
|
536,300 | 20.30 | 20.40 | 19.80 | 5,100 | 1,300 | 0.1 |
#12 | 22/04/2024 |
20.45
0.65
|
816,300 | 19.80 | 20.55 | 19.70 | 118,500 | 5,400 | 2.3 |
#13 | 19/04/2024 |
19.80
-0.60
|
1,048,600 | 20.10 | 20.55 | 19.80 | 15,100 | 13,000 | 0.0 |
#14 | 17/04/2024 |
20.40
-0.50
|
430,500 | 21.25 | 21.25 | 20.40 | 1,300 | 500 | 0.0 |
#15 | 16/04/2024 |
20.90
-0.70
|
910,400 | 21 | 21.50 | 20.30 | 23,500 | 11,400 | 0.2 |
#16 | 15/04/2024 |
21.60
-1.60
|
1,345,800 | 23.05 | 23.20 | 21.60 | 14,700 | 340,100 | -7.4 |
#17 | 12/04/2024 |
23.20
0.10
|
743,900 | 23.20 | 23.50 | 23.10 | 1,100 | 17,100 | -0.4 |
#18 | 11/04/2024 |
23.10
-0.30
|
662,900 | 23.30 | 23.40 | 23.05 | 5,700 | 6,300 | -0.0 |
#19 | 10/04/2024 |
23.40
0.70
|
1,627,300 | 22.70 | 23.70 | 22.60 | 277,200 | 16,600 | 6.1 |
#20 | 09/04/2024 |
22.70
0.20
|
619,900 | 22.60 | 22.70 | 22.40 | 1,400 | 5,700 | -0.1 |
#21 | 08/04/2024 |
22.50
-0.40
|
620,200 | 22.90 | 23.10 | 22.50 | 13,700 | 1,500 | 0.3 |
#22 | 05/04/2024 |
22.90
0
|
683,700 | 22.85 | 23.45 | 22.55 | 68,400 | 3,700 | 1.5 |
#23 | 04/04/2024 |
22.90
-0.15
|
1,079,300 | 23 | 23.20 | 22.50 | 29,100 | 150,200 | -2.8 |
#24 | 03/04/2024 |
23.05
-0.55
|
906,000 | 23.60 | 23.80 | 23 | 1,000 | 105,100 | -2.4 |
#25 | 02/04/2024 |
23.60
-0.20
|
1,098,500 | 23.60 | 23.75 | 23.25 | 0 | 279,900 | -6.6 |
#26 | 01/04/2024 |
23.80
-0.10
|
1,130,200 | 23.70 | 24.05 | 23.55 | 700 | 92,600 | -2.2 |
#27 | 29/03/2024 |
23.90
-0.30
|
1,114,500 | 24.20 | 24.20 | 23.80 | 0 | 37,000 | -0.9 |
#28 | 28/03/2024 |
24.20
0.50
|
1,945,500 | 23.70 | 24.20 | 23.70 | 406,500 | 2,000 | 9.7 |
#29 | 27/03/2024 |
23.70
0
|
1,700,100 | 23.70 | 24 | 23.50 | 21,300 | 91,100 | -1.7 |
#30 | 26/03/2024 |
23.70
-0.10
|
1,235,200 | 23.90 | 23.90 | 23.60 | 1,200 | 47,600 | -1.1 |
#31 | 25/03/2024 |
23.80
-0.05
|
1,829,300 | 23.85 | 24.40 | 23.55 | 22,900 | 281,400 | -6.2 |
#32 | 22/03/2024 |
23.85
0.65
|
3,329,900 | 23.20 | 23.95 | 22.90 | 56,700 | 151,100 | -2.2 |
#33 | 21/03/2024 |
23.20
-0.25
|
2,475,900 | 23.45 | 23.50 | 22.95 | 50,200 | 22,400 | 0.6 |
#34 | 20/03/2024 |
23.45
0.45
|
1,871,400 | 23 | 23.60 | 23.05 | 12,700 | 23,700 | -0.3 |
#35 | 19/03/2024 |
23
1
|
2,963,300 | 22 | 23.20 | 22.05 | 422,500 | 21,800 | 9.2 |
#36 | 18/03/2024 |
22
-0.30
|
1,145,600 | 22.30 | 22.45 | 21.50 | 33,000 | 71,500 | -0.9 |
#37 | 15/03/2024 |
22.30
0.05
|
789,000 | 22.25 | 22.40 | 21.85 | 0 | 69,400 | -1.5 |
#38 | 14/03/2024 |
22.25
-0.25
|
636,700 | 22.50 | 22.50 | 21.60 | 78,900 | 1,600 | 1.7 |
#39 | 13/03/2024 |
22.50
0.40
|
1,182,300 | 22.10 | 22.50 | 21.50 | 26,400 | 105,000 | -1.7 |
#40 | 12/03/2024 |
22.10
0.40
|
1,230,400 | 21.70 | 22.10 | 20.70 | 140,700 | 1,100 | 3.0 |
#41 | 11/03/2024 |
21.70
-1.10
|
1,039,000 | 22.80 | 22.80 | 21.40 | 28,400 | 14,400 | 0.3 |
#42 | 08/03/2024 |
22.80
-0.90
|
829,600 | 23.70 | 23.70 | 22.80 | 16,300 | 84,900 | -1.6 |
#43 | 07/03/2024 |
23.70
-0.25
|
899,800 | 23.95 | 23.95 | 23.30 | 108,100 | 42,564 | 1.6 |
#44 | 06/03/2024 |
23.95
-0.05
|
855,400 | 24 | 24 | 23.45 | 20,800 | 49,000 | -0.7 |
#45 | 05/03/2024 |
24
-0.30
|
2,430,000 | 24.30 | 24.60 | 23.60 | 129,600 | 1,800 | 3.0 |
#46 | 04/03/2024 |
24.30
0.20
|
1,001,700 | 24.10 | 24.35 | 23.65 | 17,800 | 4,900 | 0.3 |
#47 | 01/03/2024 |
24.10
0.05
|
612,500 | 24.05 | 24.20 | 23.90 | 1,000 | 4,404 | -0.1 |
#48 | 29/02/2024 |
24.05
-0.15
|
619,200 | 24.20 | 24.20 | 23.85 | 3,400 | 6,300 | -0.1 |
#49 | 28/02/2024 |
24.20
-0.20
|
110,500 | 24.40 | 24.50 | 24.20 | 2,700 | 23,700 | -0.5 |
#50 | 27/02/2024 |
24.40
0.30
|
160,900 | 24.10 | 24.40 | 24 | 2,200 | 3,200 | -0.0 |
#51 | 26/02/2024 |
24.10
0.10
|
167,800 | 24 | 24.15 | 23.90 | 200 | 3,400 | -0.1 |
#52 | 23/02/2024 |
24
-0.50
|
355,600 | 24.50 | 24.55 | 24 | 3,600 | 4,800 | -0.0 |
#53 | 22/02/2024 |
24.50
-0.05
|
139,100 | 24.55 | 24.55 | 24.30 | 2,000 | 1,600 | 0.0 |
#54 | 21/02/2024 |
24.55
-0.25
|
168,800 | 24.80 | 24.80 | 24.45 | 500 | 1,005 | -0.0 |
#55 | 20/02/2024 |
24.80
0.20
|
206,500 | 24.60 | 24.80 | 24.45 | 5,700 | 0 | 0.1 |
#56 | 19/02/2024 |
24.60
0.10
|
242,900 | 24.50 | 24.65 | 24.40 | 6,704 | 200 | 0.2 |
#57 | 16/02/2024 |
24.50
0.15
|
326,600 | 24.35 | 24.75 | 24.35 | 12,600 | 0 | 0.3 |
#58 | 15/02/2024 |
24.35
0.40
|
150,000 | 23.95 | 24.35 | 23.95 | 2,000 | 400 | 0.0 |
#59 | 07/02/2024 |
23.95
-0.10
|
127,400 | 24.05 | 24.15 | 23.90 | 8,000 | 0 | 0.2 |
#60 | 06/02/2024 |
24.05
0.05
|
102,700 | 24 | 24.25 | 24.05 | 200 | 0 | 0.0 |
#61 | 05/02/2024 |
24
-0.30
|
375,000 | 24.30 | 24.55 | 23.90 | 19,000 | 0 | 0.5 |
#62 | 02/02/2024 |
24.30
0.05
|
208,800 | 24.25 | 24.70 | 24.25 | 0 | 2,800 | -0.1 |
#63 | 01/02/2024 |
24.25
-0.15
|
281,200 | 24.40 | 24.50 | 24.15 | 500 | 2,600 | -0.1 |
#64 | 31/01/2024 |
24.40
-0.30
|
271,500 | 24.70 | 24.90 | 24.40 | 1,200 | 33,700 | -0.8 |
#65 | 30/01/2024 |
24.70
0
|
179,100 | 24.70 | 24.80 | 24.50 | 0 | 12,800 | -0.3 |
#66 | 29/01/2024 |
24.70
0.05
|
269,000 | 24.65 | 24.70 | 24.35 | 0 | 14,600 | -0.4 |
#67 | 26/01/2024 |
24.65
0.10
|
265,900 | 24.55 | 24.70 | 24.10 | 800 | 7,800 | -0.2 |
#68 | 25/01/2024 |
24.55
-0.05
|
201,500 | 24.60 | 24.70 | 24.50 | 0 | 0 | 0 |
#69 | 24/01/2024 |
24.60
-0.10
|
287,700 | 24.70 | 24.70 | 24.45 | 0 | 1,800 | -0.0 |
#70 | 23/01/2024 |
24.70
-0.40
|
364,600 | 25.10 | 25.15 | 24.70 | 0 | 1,500 | -0.0 |
#71 | 22/01/2024 |
25.10
-0.15
|
282,000 | 25.25 | 25.25 | 24.95 | 1,600 | 1,500 | 0.0 |
#72 | 19/01/2024 |
25.25
-0.25
|
430,500 | 25.50 | 25.55 | 25.05 | 1,600 | 0 | 0.0 |
#73 | 18/01/2024 |
25.50
0.05
|
646,600 | 25.45 | 25.60 | 25.15 | 1,100 | 200 | 0.0 |
#74 | 17/01/2024 |
25.45
0.30
|
1,018,700 | 25.15 | 25.60 | 25 | 24,000 | 1,100 | 0.6 |
#75 | 16/01/2024 |
25.15
0.20
|
463,300 | 24.95 | 25.25 | 24.85 | 0 | 0 | 0 |
#76 | 15/01/2024 |
24.95
0
|
496,800 | 24.95 | 25.30 | 24.90 | 0 | 0 | 0 |
#77 | 12/01/2024 |
24.95
-0.60
|
633,600 | 25.55 | 25.55 | 24.90 | 1,200 | 2,400 | -0.0 |
#78 | 11/01/2024 |
25.55
-0.05
|
607,400 | 25.60 | 25.60 | 25.30 | 100 | 200 | -0.0 |
#79 | 10/01/2024 |
25.60
-0.20
|
650,800 | 25.80 | 26 | 25.35 | 900 | 21,500 | -0.5 |
#80 | 09/01/2024 |
25.80
-0.20
|
641,800 | 26 | 26.20 | 25.65 | 1,000 | 22,100 | -0.5 |
#81 | 08/01/2024 |
26
0.15
|
554,700 | 25.85 | 26.35 | 25.90 | 0 | 500 | -0.0 |
#82 | 05/01/2024 |
25.85
-0.30
|
749,600 | 26.15 | 26.30 | 25.85 | 100 | 100 | -0 |
#83 | 04/01/2024 |
26.15
-0.10
|
825,700 | 26.25 | 26.30 | 25.85 | 1,200 | 5,800 | -0.1 |
#84 | 03/01/2024 |
26.25
0
|
737,300 | 26.25 | 26.30 | 25.85 | 0 | 700 | -0.0 |
#85 | 02/01/2024 |
26.25
-0.25
|
892,000 | 26.50 | 26.90 | 25.90 | 600 | 7,100 | -0.2 |
#86 | 29/12/2023 |
26.50
1.30
|
1,220,200 | 25.20 | 26.50 | 25.20 | 33,200 | 0 | 0.8 |
#87 | 28/12/2023 |
25.20
0.10
|
514,300 | 25.10 | 25.20 | 24.80 | 27,600 | 0 | 0.7 |
#88 | 27/12/2023 |
25.10
0.25
|
490,500 | 24.85 | 25.10 | 24.65 | 9,700 | 0 | 0.2 |
#89 | 26/12/2023 |
24.85
-0.15
|
459,300 | 25 | 25.10 | 24.65 | 3,000 | 50,400 | -1.2 |
#90 | 25/12/2023 |
25
0.10
|
487,000 | 24.90 | 25.10 | 24.60 | 2,000 | 600 | 0.0 |
#91 | 22/12/2023 |
24.90
-0.05
|
421,400 | 24.95 | 25 | 24.50 | 300 | 4,000 | -0.1 |
#92 | 21/12/2023 |
24.95
-0.05
|
561,400 | 25 | 25 | 24.55 | 0 | 0 | 0 |
#93 | 20/12/2023 |
25
0
|
448,700 | 25 | 25.10 | 24.60 | 0 | 200 | -0.0 |
#94 | 19/12/2023 |
25
-0.15
|
417,500 | 25.15 | 25.50 | 24.80 | 100 | 600 | -0.0 |
#95 | 18/12/2023 |
25.15
0.55
|
624,400 | 24.60 | 25.25 | 24.60 | 9,000 | 3,800 | 0.1 |
#96 | 15/12/2023 |
24.60
0
|
476,400 | 24.60 | 24.70 | 24.30 | 400 | 700 | -0.0 |
#97 | 14/12/2023 |
24.60
0
|
524,600 | 24.60 | 24.75 | 24.40 | 2,600 | 0 | 0.1 |
#98 | 13/12/2023 |
24.60
-0.20
|
569,900 | 24.80 | 24.85 | 24.45 | 1,000 | 100 | 0.0 |
#99 | 12/12/2023 |
24.80
0.10
|
621,000 | 24.70 | 24.85 | 24.50 | 0 | 1,400 | -0.0 |
#100 | 11/12/2023 |
24.70
0.05
|
583,500 | 24.65 | 24.75 | 24.30 | 400 | 0 | 0.0 |