Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-09) |
-0.70 | -2.43% | 128,411,500 | 3,729,058 | 104.1 |
24.85
29.50
28.15
|
2 tháng
(2024-03-11) |
0.35 | 1.26% | 321,238,800 | 4,121,858 | 117.3 |
24.85
30.05
28.15
|
3 tháng
(2024-02-15) |
1.15 | 4.26% | 504,011,600 | -172,693 | 1.5 |
24.85
30.05
28.15
|
6 tháng
(2023-11-13) |
7.87 | 38.78% | 934,693,000 | 4,216,050 | 81.7 |
19.87
30.05
28.15
|
12 tháng
(2023-05-15) |
10.66 | 60.90% | 1,727,330,000 | -15,211,450 | -500.6 |
16.95
30.05
28.15
|
24 tháng
(2022-05-20) |
12.56 | 80.59% | 3,207,181,600 | 6,292,996 | -82.2 |
10.39
30.05
28.15
|
36 tháng
(2021-05-25) |
9.10 | 47.75% | 4,388,306,800 | -18,515,304 | -1,176.9 |
10.39
32.83
28.15
|
60 tháng
(2019-06-05) |
17.38 | 161.33% | 5,616,518,920 | -46,632,051 | -1,669.1 |
5.27
32.83
28.15
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 08/05/2024 |
28.15
0.30
|
7,405,000 | 27.50 | 28.40 | 27.45 | 343,900 | 262,500 | 2.2 |
#2 | 07/05/2024 |
27.85
0.20
|
4,929,800 | 27.90 | 28 | 27.60 | 239,000 | 42,100 | 5.5 |
#3 | 06/05/2024 |
27.65
1.20
|
11,116,800 | 26.80 | 28.20 | 26.60 | 902,200 | 266,950 | 17.7 |
#4 | 03/05/2024 |
26.45
0.10
|
3,872,300 | 26.90 | 27 | 26.35 | 344,430 | 522,600 | -4.7 |
#5 | 02/05/2024 |
26.35
-0.70
|
4,281,200 | 27.05 | 27.10 | 26.20 | 32,320 | 1,441,242 | -37.3 |
#6 | 26/04/2024 |
27.05
-0.25
|
6,447,600 | 26.80 | 27.10 | 26.60 | 1,035,000 | 441,200 | 16.1 |
#7 | 25/04/2024 |
27.30
-0.35
|
3,330,900 | 27.55 | 27.55 | 27 | 58,300 | 652,000 | -16.2 |
#8 | 24/04/2024 |
27.65
1.30
|
6,962,100 | 26.80 | 27.65 | 26.60 | 106,500 | 513,700 | -11.1 |
#9 | 23/04/2024 |
26.35
-0.15
|
7,314,700 | 26.55 | 26.90 | 25.75 | 260,600 | 150,800 | 2.8 |
#10 | 22/04/2024 |
26.50
1.65
|
6,757,900 | 25.70 | 26.55 | 25.40 | 879,000 | 12,700 | 22.5 |
#11 | 19/04/2024 |
24.85
-1.25
|
11,996,800 | 25.60 | 26.20 | 24.80 | 1,396,000 | 195,700 | 30.2 |
#12 | 17/04/2024 |
26.10
-1.25
|
5,981,000 | 27.60 | 27.60 | 26.10 | 180,800 | 916,900 | -19.9 |
#13 | 16/04/2024 |
27.35
-0.10
|
10,412,300 | 27.40 | 27.50 | 26.10 | 472,700 | 452,200 | 0.3 |
#14 | 15/04/2024 |
27.45
-2.05
|
11,798,400 | 29.30 | 29.55 | 27.45 | 828,700 | 259,300 | 16.2 |
#15 | 12/04/2024 |
29.50
0.70
|
8,264,100 | 28.95 | 29.50 | 28.70 | 1,016,800 | 89,500 | 26.9 |
#16 | 11/04/2024 |
28.80
0.30
|
5,209,700 | 28.20 | 28.85 | 28.20 | 613,200 | 67,000 | 15.6 |
#17 | 10/04/2024 |
28.50
-0.35
|
4,220,700 | 28.85 | 28.90 | 28.50 | 1,006,600 | 545,500 | 13.2 |
#18 | 09/04/2024 |
28.85
0.80
|
8,110,200 | 28.15 | 29 | 28.05 | 857,500 | 12,600 | 24.1 |
#19 | 08/04/2024 |
28.05
-0.15
|
5,607,500 | 28.20 | 28.50 | 28 | 374,700 | 31,200 | 9.7 |
#20 | 05/04/2024 |
28.20
-1.10
|
10,629,700 | 29 | 29.35 | 28.20 | 68,100 | 1,547,900 | -42.9 |
#21 | 04/04/2024 |
29.30
0.05
|
8,164,100 | 29.20 | 29.65 | 28.90 | 376,300 | 30,400 | 10.2 |
#22 | 03/04/2024 |
29.25
-0.65
|
8,325,000 | 29.95 | 30.20 | 29.20 | 1,032,600 | 941,900 | 2.6 |
#23 | 02/04/2024 |
29.90
0.15
|
6,649,500 | 29.60 | 29.90 | 29 | 523,500 | 110,500 | 12.2 |
#24 | 01/04/2024 |
29.75
0.25
|
9,565,600 | 29.50 | 30 | 29 | 137,600 | 71,500 | 2.0 |
#25 | 29/03/2024 |
29.50
-0.55
|
7,324,900 | 30 | 30.05 | 29.50 | 518,500 | 169,400 | 10.4 |
#26 | 28/03/2024 |
30.05
1.05
|
17,332,400 | 29.50 | 30.05 | 29.40 | 1,313,000 | 252,500 | 31.5 |
#27 | 27/03/2024 |
29
0.70
|
7,475,100 | 28.60 | 29 | 28.30 | 15,700 | 3,700 | 0.3 |
#28 | 26/03/2024 |
28.30
0.20
|
6,666,300 | 27.90 | 28.60 | 27.70 | 1,050,300 | 70,800 | 27.8 |
#29 | 25/03/2024 |
28.10
-0.50
|
8,075,800 | 28.60 | 28.85 | 28 | 111,900 | 154,900 | -1.2 |
#30 | 22/03/2024 |
28.60
0.35
|
11,751,800 | 28.25 | 28.95 | 28.30 | 73,600 | 380,900 | -8.8 |
#31 | 21/03/2024 |
28.25
0.30
|
9,357,800 | 27.95 | 28.70 | 28.15 | 170,200 | 304,900 | -3.8 |
#32 | 20/03/2024 |
27.95
0.55
|
6,133,000 | 27.40 | 27.95 | 27.15 | 20,200 | 619,000 | -16.5 |
#33 | 19/03/2024 |
27.40
0.30
|
3,954,300 | 27.10 | 27.55 | 27.05 | 126,700 | 60,100 | 1.8 |
#34 | 18/03/2024 |
27.10
-1.20
|
16,182,800 | 28.30 | 28.45 | 26.50 | 419,800 | 1,095,000 | -19.0 |
#35 | 15/03/2024 |
28.30
-0.35
|
10,762,900 | 28.65 | 28.65 | 28 | 154,200 | 1,667,000 | -42.8 |
#36 | 14/03/2024 |
28.65
-0.40
|
12,695,400 | 29.05 | 29.35 | 28.40 | 38,000 | 499,900 | -13.3 |
#37 | 13/03/2024 |
29.05
1
|
10,741,500 | 28.05 | 29.10 | 27.90 | 600,000 | 153,200 | 12.8 |
#38 | 12/03/2024 |
28.05
0.25
|
7,014,600 | 27.80 | 28.15 | 27.50 | 1,383,800 | 406,000 | 27.3 |
#39 | 11/03/2024 |
27.80
-0.50
|
8,417,300 | 28.30 | 28.35 | 27.50 | 567,900 | 113,100 | 12.8 |
#40 | 08/03/2024 |
28.30
-0.70
|
11,267,900 | 29 | 29.35 | 28.30 | 744,100 | 859,665 | -3.2 |
#41 | 07/03/2024 |
29
0.45
|
10,505,500 | 28.55 | 29.20 | 28.40 | 1,187,000 | 733,177 | 13.1 |
#42 | 06/03/2024 |
28.55
-0.45
|
7,538,100 | 29 | 29.10 | 28.25 | 982,200 | 845,500 | 4.0 |
#43 | 05/03/2024 |
29
0.50
|
9,807,300 | 28.50 | 29.10 | 28.15 | 117,300 | 121,180 | -0.1 |
#44 | 04/03/2024 |
28.50
0.20
|
8,874,800 | 28.30 | 28.95 | 28.30 | 303,500 | 322,305 | -0.6 |
#45 | 01/03/2024 |
28.30
0.35
|
9,258,800 | 27.95 | 29 | 28.10 | 461,300 | 646,045 | -5.4 |
#46 | 29/02/2024 |
27.95
-0.55
|
16,328,000 | 28.50 | 28.85 | 27.85 | 50,681 | 3,511,190 | -97.9 |
#47 | 28/02/2024 |
28.50
0.20
|
12,622,000 | 28.30 | 28.80 | 27.85 | 238,983 | 422,400 | -5.3 |
#48 | 27/02/2024 |
28.30
0
|
8,406,300 | 28.30 | 28.85 | 28.20 | 111,700 | 149,715 | -1.1 |
#49 | 26/02/2024 |
28.30
1.85
|
31,976,200 | 26.45 | 28.30 | 26.60 | 5,139,700 | 295,715 | 134.1 |
#50 | 23/02/2024 |
26.45
-0.10
|
13,398,000 | 26.55 | 27.15 | 26.30 | 1,088,200 | 1,402,000 | -8.2 |
#51 | 22/02/2024 |
26.55
-0.30
|
4,806,600 | 26.85 | 26.85 | 26.55 | 182,100 | 1,044,430 | -23.0 |
#52 | 21/02/2024 |
26.85
0.05
|
6,725,800 | 26.80 | 26.90 | 26.50 | 53,800 | 1,063,900 | -27.0 |
#53 | 20/02/2024 |
26.80
0
|
7,344,700 | 26.80 | 27.20 | 26.70 | 125,900 | 1,720,316 | -42.9 |
#54 | 19/02/2024 |
26.80
-0.15
|
10,741,000 | 26.95 | 27 | 26.50 | 15,130 | 442,539 | -11.4 |
#55 | 16/02/2024 |
26.95
-0.05
|
6,881,100 | 27 | 27.30 | 26.85 | 41,232 | 1,260,100 | -32.9 |
#56 | 15/02/2024 |
27
-0.30
|
6,290,700 | 27.30 | 27.50 | 26.85 | 29,000 | 326,200 | -8.1 |
#57 | 07/02/2024 |
27.30
0
|
4,695,000 | 27.30 | 27.65 | 27.25 | 129,200 | 258,625 | -3.6 |
#58 | 06/02/2024 |
27.30
0.35
|
5,538,400 | 26.95 | 27.80 | 27 | 1,221,200 | 53,832 | 32.1 |
#59 | 05/02/2024 |
26.95
0.15
|
5,626,000 | 26.80 | 27.10 | 26.40 | 135,800 | 165,000 | -0.8 |
#60 | 02/02/2024 |
26.80
0.10
|
5,012,600 | 26.70 | 27.15 | 26.65 | 38,800 | 251,200 | -5.7 |
#61 | 01/02/2024 |
26.70
0.20
|
3,361,400 | 26.50 | 27 | 26.45 | 228,000 | 27,400 | 5.4 |
#62 | 31/01/2024 |
26.50
-0.45
|
10,405,600 | 26.95 | 27.60 | 26.50 | 1,231,400 | 491,700 | 20.1 |
#63 | 30/01/2024 |
26.95
0.50
|
4,980,600 | 26.45 | 27.05 | 26.35 | 402,100 | 13,500 | 10.4 |
#64 | 29/01/2024 |
26.45
-0.40
|
6,310,900 | 26.85 | 27.15 | 26.30 | 64,200 | 911,200 | -22.5 |
#65 | 26/01/2024 |
26.85
0.55
|
8,663,300 | 26.30 | 27.40 | 26.30 | 2,074,600 | 95,100 | 53.1 |
#66 | 25/01/2024 |
26.30
0.10
|
5,422,000 | 26.20 | 26.70 | 26.10 | 1,012,300 | 137,300 | 23.1 |
#67 | 24/01/2024 |
26.20
1.10
|
19,150,300 | 25.10 | 26.80 | 25.10 | 704,400 | 359,800 | 9.2 |
#68 | 23/01/2024 |
25.10
0.25
|
9,885,300 | 24.85 | 25.15 | 24.70 | 3,339,800 | 647,000 | 67.3 |
#69 | 22/01/2024 |
24.85
0.45
|
5,569,700 | 24.40 | 24.85 | 24.10 | 1,022,900 | 54,700 | 23.6 |
#70 | 19/01/2024 |
24.40
-0.20
|
4,683,100 | 24.60 | 24.85 | 24.40 | 31,600 | 116,300 | -2.1 |
#71 | 18/01/2024 |
24.60
-0.25
|
3,962,100 | 24.85 | 25 | 24.60 | 177,400 | 181,600 | -0.1 |
#72 | 17/01/2024 |
24.85
0.15
|
9,167,400 | 24.70 | 25.40 | 24.50 | 1,132,100 | 144,800 | 24.7 |
#73 | 16/01/2024 |
24.70
0.45
|
4,261,900 | 24.25 | 24.70 | 24 | 393,700 | 10,500 | 9.3 |
#74 | 15/01/2024 |
24.25
-0.30
|
2,120,900 | 24.55 | 24.85 | 24.25 | 143,400 | 100 | 3.5 |
#75 | 12/01/2024 |
24.55
0.20
|
8,532,300 | 24.35 | 24.70 | 23.75 | 753,700 | 101,900 | 16.0 |
#76 | 11/01/2024 |
24.35
0.20
|
4,012,200 | 24.15 | 24.65 | 24.15 | 288,800 | 4,700 | 6.9 |
#77 | 10/01/2024 |
24.15
-0.20
|
4,238,600 | 24.35 | 24.45 | 24.05 | 561,700 | 232,400 | 8.0 |
#78 | 09/01/2024 |
24.35
-0.25
|
5,652,700 | 24.60 | 24.70 | 24.25 | 206,200 | 3,000 | 5.0 |
#79 | 08/01/2024 |
24.60
0
|
3,772,600 | 24.60 | 24.85 | 24.55 | 348,900 | 32,100 | 7.8 |
#80 | 05/01/2024 |
24.60
-0.10
|
8,871,600 | 24.70 | 24.80 | 24.25 | 587,000 | 220,500 | 9.0 |
#81 | 04/01/2024 |
24.70
-0.10
|
10,109,300 | 24.80 | 25.10 | 24.70 | 1,963,800 | 1,434,200 | 13.2 |
#82 | 03/01/2024 |
24.80
0.10
|
6,658,300 | 24.70 | 24.90 | 24.55 | 1,004,300 | 586,200 | 10.4 |
#83 | 02/01/2024 |
24.70
0.94
|
17,256,500 | 23.76 | 25.40 | 24.65 | 511,300 | 1,996,500 | -37.3 |
#84 | 29/12/2023 |
23.76
0.14
|
13,834,000 | 23.62 | 23.83 | 23.51 | 650,200 | 646,600 | 0.1 |
#85 | 28/12/2023 |
23.62
0.42
|
9,417,500 | 23.20 | 23.62 | 23.27 | 2,362,600 | 811,000 | 52.4 |
#86 | 27/12/2023 |
23.20
0.45
|
14,380,100 | 22.75 | 23.62 | 22.82 | 2,393,500 | 727,700 | 55.7 |
#87 | 26/12/2023 |
22.75
-0.03
|
8,978,600 | 22.79 | 22.96 | 22.72 | 1,032,800 | 1,146,400 | -3.7 |
#88 | 25/12/2023 |
22.79
0.28
|
6,884,000 | 22.51 | 22.92 | 22.40 | 1,034,200 | 713,400 | 10.6 |
#89 | 22/12/2023 |
22.51
-0.21
|
6,221,700 | 22.72 | 22.99 | 22.44 | 34,200 | 264,800 | -7.6 |
#90 | 21/12/2023 |
22.72
0.03
|
7,524,800 | 22.68 | 22.99 | 22.47 | 253,000 | 1,049,200 | -26.2 |
#91 | 20/12/2023 |
22.68
0.80
|
13,419,100 | 21.88 | 22.99 | 21.92 | 417,700 | 2,088,600 | -53.8 |
#92 | 19/12/2023 |
21.88
0.35
|
6,422,900 | 21.53 | 21.88 | 21.40 | 218,500 | 2,057,200 | -57.2 |
#93 | 18/12/2023 |
21.53
-0.35
|
5,240,900 | 21.88 | 22.02 | 21.53 | 50,300 | 587,800 | -16.8 |
#94 | 15/12/2023 |
21.88
0.52
|
5,960,600 | 21.36 | 21.92 | 21.26 | 266,200 | 610,900 | -10.8 |
#95 | 14/12/2023 |
21.36
-0.21
|
6,609,500 | 21.57 | 21.88 | 21.19 | 86,300 | 663,900 | -17.9 |
#96 | 13/12/2023 |
21.57
-0.45
|
8,544,900 | 22.02 | 22.33 | 21.53 | 97,100 | 1,174,200 | -34.0 |
#97 | 12/12/2023 |
22.02
-0.21
|
4,313,200 | 22.23 | 22.47 | 21.99 | 256,300 | 669,400 | -13.2 |
#98 | 11/12/2023 |
22.23
0.69
|
10,664,400 | 21.53 | 22.44 | 21.64 | 43,800 | 98,700 | -1.8 |
#99 | 08/12/2023 |
21.53
0.10
|
5,497,700 | 21.43 | 21.74 | 21.36 | 281,600 | 57,100 | 7.0 |
#100 | 07/12/2023 |
21.43
-0.45
|
11,275,500 | 21.88 | 22.09 | 20.91 | 162,200 | 274,200 | -3.5 |