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) |
0.15 | 0.63% | 145,236,900 | -22,132,106 | -513.0 |
22.20
24.45
24.10
|
2 tháng
(2024-03-11) |
1 | 4.33% | 285,634,700 | -25,144,706 | -578.6 |
22.20
24.45
24.10
|
3 tháng
(2024-02-15) |
0.45 | 1.90% | 392,245,300 | -27,101,951 | -622.8 |
22.20
24.45
24.10
|
6 tháng
(2023-11-13) |
5.30 | 28.19% | 835,884,800 | -18,618,874 | -456.3 |
18
24.45
24.10
|
12 tháng
(2023-05-15) |
8.10 | 50.58% | 1,454,732,400 | -22,482,574 | -509.7 |
15.83
24.45
24.10
|
24 tháng
(2022-05-20) |
8.03 | 49.96% | 2,003,260,500 | 54,447,070 | 1,245.2 |
11.55
24.45
24.10
|
36 tháng
(2021-05-25) |
6.94 | 40.45% | 3,092,871,600 | 30,363,914 | 690.2 |
11.55
24.45
24.10
|
60 tháng
(2019-06-05) |
15.49 | 179.98% | 4,319,493,170 | -53,653,160 | -1,352.4 |
5.52
24.45
24.10
|
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 |
24.10
-0.20
|
6,259,500 | 24.25 | 24.30 | 23.85 | 36,355 | 683,700 | -15.5 |
#2 | 07/05/2024 |
24.30
0
|
6,996,600 | 24.40 | 24.40 | 23.85 | 52,700 | 2,046,345 | -48.0 |
#3 | 06/05/2024 |
24.30
-0.15
|
9,083,800 | 24.50 | 24.50 | 23.85 | 230,245 | 4,314,800 | -98.3 |
#4 | 03/05/2024 |
24.45
0.80
|
11,392,400 | 23.65 | 24.45 | 23.65 | 81,239 | 994,300 | -21.8 |
#5 | 02/05/2024 |
23.65
0.05
|
6,123,700 | 23.60 | 23.65 | 23.35 | 290,300 | 1,379,600 | -25.6 |
#6 | 26/04/2024 |
23.60
1.10
|
9,976,900 | 22.50 | 23.60 | 22.35 | 1,821,600 | 1,557,200 | 6.7 |
#7 | 25/04/2024 |
22.50
0.10
|
7,367,500 | 22.40 | 22.65 | 22.25 | 805,400 | 2,355,800 | -34.8 |
#8 | 24/04/2024 |
22.40
0.20
|
9,415,200 | 22.30 | 22.60 | 22.20 | 1,998,500 | 4,035,000 | -45.4 |
#9 | 23/04/2024 |
22.20
-0.20
|
8,711,200 | 22.20 | 22.45 | 21.60 | 915,700 | 1,711,200 | -17.6 |
#10 | 22/04/2024 |
22.40
0.15
|
8,545,200 | 22.30 | 22.65 | 22.20 | 1,216,300 | 3,326,500 | -47.2 |
#11 | 19/04/2024 |
22.25
-0.75
|
9,469,500 | 22.70 | 22.75 | 21.90 | 843,200 | 3,468,300 | -58.6 |
#12 | 17/04/2024 |
23
-0.50
|
8,715,000 | 23.55 | 23.55 | 22.40 | 619,600 | 2,156,000 | -35.1 |
#13 | 16/04/2024 |
23.50
0
|
7,196,500 | 23.50 | 23.65 | 23 | 585,800 | 885,600 | -7.0 |
#14 | 15/04/2024 |
23.50
-0.80
|
9,741,700 | 24.25 | 24.35 | 23.30 | 1,141,300 | 2,693,700 | -37.3 |
#15 | 12/04/2024 |
24.30
0.30
|
8,521,700 | 24 | 24.40 | 23.65 | 1,019,700 | 1,819,500 | -19.0 |
#16 | 11/04/2024 |
24
0.05
|
5,637,400 | 23.70 | 24 | 23.50 | 724,700 | 591,900 | 3.3 |
#17 | 10/04/2024 |
23.95
0
|
6,265,700 | 24 | 24.05 | 23.60 | 602,100 | 1,003,200 | -9.5 |
#18 | 09/04/2024 |
23.95
0.05
|
5,817,400 | 23.90 | 24.05 | 23.70 | 395,600 | 489,800 | -2.3 |
#19 | 08/04/2024 |
23.90
0.55
|
8,077,300 | 23.35 | 24 | 23.30 | 1,746,500 | 509,000 | 29.5 |
#20 | 05/04/2024 |
23.35
0
|
6,316,400 | 23.30 | 23.70 | 23.20 | 953,900 | 589,300 | 8.6 |
#21 | 04/04/2024 |
23.35
-0.05
|
6,108,000 | 23.40 | 23.80 | 23.35 | 1,126,500 | 771,500 | 8.4 |
#22 | 03/04/2024 |
23.40
-0.50
|
6,572,300 | 23.85 | 23.90 | 23.35 | 266,000 | 1,303,000 | -24.4 |
#23 | 02/04/2024 |
23.90
-0.10
|
5,775,100 | 23.70 | 23.95 | 23.50 | 343,800 | 811,900 | -11.1 |
#24 | 01/04/2024 |
24
-0.10
|
6,006,100 | 24.10 | 24.15 | 23.65 | 312,500 | 619,400 | -7.3 |
#25 | 29/03/2024 |
24.10
-0.15
|
6,435,200 | 24.30 | 24.30 | 23.80 | 988,400 | 838,800 | 3.6 |
#26 | 28/03/2024 |
24.25
0.10
|
5,404,000 | 24 | 24.25 | 24 | 468,200 | 554,900 | -2.1 |
#27 | 27/03/2024 |
24.15
-0.05
|
5,709,200 | 24.30 | 24.50 | 23.95 | 1,101,300 | 1,707,400 | -14.6 |
#28 | 26/03/2024 |
24.20
0.65
|
7,234,100 | 23.50 | 24.20 | 23.40 | 2,123,100 | 1,165,400 | 22.6 |
#29 | 25/03/2024 |
23.55
-0.25
|
6,285,100 | 23.80 | 23.80 | 23.35 | 1,625,800 | 987,000 | 15.1 |
#30 | 22/03/2024 |
23.80
-0.10
|
6,529,100 | 23.90 | 23.95 | 23.65 | 1,186,300 | 1,173,400 | 0.3 |
#31 | 21/03/2024 |
23.90
1.30
|
11,192,400 | 22.60 | 23.90 | 22.55 | 740,300 | 1,430,400 | -16.1 |
#32 | 20/03/2024 |
22.60
0.25
|
6,221,500 | 22.35 | 22.80 | 21.80 | 1,113,100 | 1,087,800 | 0.6 |
#33 | 19/03/2024 |
22.35
0.05
|
8,886,200 | 22.30 | 22.35 | 21.55 | 1,561,400 | 3,274,600 | -37.1 |
#34 | 18/03/2024 |
22.30
-0.70
|
6,625,200 | 23 | 23.05 | 22.30 | 362,400 | 1,393,900 | -23.3 |
#35 | 15/03/2024 |
23
0.05
|
5,970,800 | 22.95 | 23.10 | 22.65 | 463,100 | 1,382,700 | -21.0 |
#36 | 14/03/2024 |
22.95
-0.15
|
5,685,700 | 23.10 | 23.15 | 22.75 | 138,600 | 1,101,700 | -22.1 |
#37 | 13/03/2024 |
23.10
0.15
|
6,348,800 | 22.95 | 23.20 | 22.60 | 447,400 | 1,471,700 | -23.3 |
#38 | 12/03/2024 |
22.95
-0.15
|
6,583,000 | 23.10 | 23.10 | 22.45 | 1,696,300 | 1,265,900 | 9.9 |
#39 | 11/03/2024 |
23.10
0.10
|
6,432,300 | 23 | 23.15 | 22.75 | 1,943,300 | 281,100 | 38.2 |
#40 | 08/03/2024 |
23
-0.15
|
6,184,400 | 23.15 | 23.15 | 22.75 | 834,615 | 407,340 | 9.7 |
#41 | 07/03/2024 |
23.15
-0.30
|
5,641,400 | 23.45 | 23.45 | 23.10 | 408,700 | 353,900 | 1.3 |
#42 | 06/03/2024 |
23.45
-0.05
|
4,532,500 | 23.50 | 23.50 | 22.95 | 186,700 | 379,900 | -4.5 |
#43 | 05/03/2024 |
23.50
0.20
|
6,840,800 | 23.30 | 23.50 | 23 | 1,992,100 | 752,837 | 29.0 |
#44 | 04/03/2024 |
23.30
0
|
5,918,000 | 23.30 | 23.35 | 23.10 | 1,038,100 | 529,900 | 11.8 |
#45 | 01/03/2024 |
23.30
0
|
6,105,500 | 23.30 | 23.35 | 22.95 | 904,800 | 795,400 | 2.6 |
#46 | 29/02/2024 |
23.30
0.10
|
6,024,000 | 23.20 | 23.40 | 23.15 | 1,254,200 | 701,210 | 12.9 |
#47 | 28/02/2024 |
23.20
0.50
|
6,189,000 | 22.70 | 23.20 | 22.70 | 578,100 | 389,424 | 4.3 |
#48 | 27/02/2024 |
22.70
0
|
6,314,600 | 22.70 | 23 | 22.55 | 774,700 | 1,054,200 | -6.3 |
#49 | 26/02/2024 |
22.70
0.20
|
5,605,100 | 22.50 | 22.90 | 22.45 | 468,800 | 266,100 | 4.6 |
#50 | 23/02/2024 |
22.50
-0.40
|
7,478,000 | 22.90 | 23.05 | 22.50 | 1,598,800 | 3,800,855 | -50.2 |
#51 | 22/02/2024 |
22.90
-0.60
|
7,166,400 | 23.50 | 23.50 | 22.90 | 432,063 | 2,376,300 | -44.9 |
#52 | 21/02/2024 |
23.50
-0.10
|
6,161,800 | 23.60 | 23.75 | 23.20 | 1,145,000 | 352,800 | 18.6 |
#53 | 20/02/2024 |
23.60
0.25
|
6,840,900 | 23.35 | 23.65 | 23 | 1,456,200 | 620,352 | 19.6 |
#54 | 19/02/2024 |
23.35
0.05
|
6,618,400 | 23.30 | 23.35 | 22.95 | 2,050,320 | 1,515,013 | 12.4 |
#55 | 16/02/2024 |
23.30
-0.35
|
6,111,700 | 23.65 | 23.65 | 23.20 | 227,600 | 1,619,512 | -32.5 |
#56 | 15/02/2024 |
23.65
0.10
|
6,878,100 | 23.55 | 23.80 | 23.25 | 1,768,000 | 3,161,000 | -32.6 |
#57 | 07/02/2024 |
23.55
0.55
|
5,967,300 | 23 | 23.55 | 22.95 | 57,900 | 264,400 | -4.8 |
#58 | 06/02/2024 |
23
0.35
|
6,045,600 | 22.65 | 23.05 | 22.60 | 681,000 | 1,104,358 | -9.7 |
#59 | 05/02/2024 |
22.65
0.30
|
9,564,100 | 22.35 | 22.70 | 22.20 | 1,820,400 | 2,605,789 | -17.6 |
#60 | 02/02/2024 |
22.35
0.55
|
9,315,300 | 21.80 | 22.35 | 21.80 | 1,942,000 | 2,511,753 | -12.4 |
#61 | 01/02/2024 |
21.80
0
|
6,251,200 | 21.80 | 21.90 | 21.70 | 1,162,200 | 1,742,100 | -12.6 |
#62 | 31/01/2024 |
21.80
-0.05
|
5,774,700 | 21.85 | 22 | 21.50 | 732,700 | 346,500 | 8.5 |
#63 | 30/01/2024 |
21.85
0.45
|
6,298,600 | 21.40 | 21.95 | 21.40 | 2,239,200 | 997,500 | 26.9 |
#64 | 29/01/2024 |
21.40
0.10
|
5,915,200 | 21.30 | 21.40 | 21.25 | 687,200 | 583,400 | 2.2 |
#65 | 26/01/2024 |
21.30
0.25
|
6,671,900 | 21.05 | 21.35 | 21.05 | 1,166,500 | 868,000 | 6.3 |
#66 | 25/01/2024 |
21.05
-0.10
|
5,419,800 | 21.15 | 21.15 | 20.90 | 125,000 | 306,100 | -3.8 |
#67 | 24/01/2024 |
21.15
0.15
|
7,038,900 | 21 | 21.15 | 20.85 | 1,318,800 | 796,100 | 11.1 |
#68 | 23/01/2024 |
21
-0.20
|
6,413,600 | 21.20 | 21.25 | 20.80 | 580,700 | 349,800 | 4.8 |
#69 | 22/01/2024 |
21.20
0.25
|
7,951,600 | 20.95 | 21.20 | 20.80 | 1,701,400 | 182,500 | 32.0 |
#70 | 19/01/2024 |
20.95
0.15
|
7,102,600 | 20.80 | 20.95 | 20.75 | 765,300 | 764,300 | 0.1 |
#71 | 18/01/2024 |
20.80
-0.05
|
5,720,600 | 20.85 | 20.90 | 20.70 | 10,400 | 574,700 | -11.7 |
#72 | 17/01/2024 |
20.85
-0.15
|
7,111,200 | 21 | 21 | 20.55 | 1,070,500 | 1,052,800 | 0.4 |
#73 | 16/01/2024 |
21
0
|
6,365,800 | 21 | 21.05 | 20.80 | 443,700 | 107,900 | 7.0 |
#74 | 15/01/2024 |
21
0.10
|
6,596,800 | 20.90 | 21 | 20.65 | 684,800 | 628,000 | 1.3 |
#75 | 12/01/2024 |
20.90
0.10
|
5,939,300 | 20.80 | 20.90 | 20.50 | 1,186,200 | 372,900 | 16.9 |
#76 | 11/01/2024 |
20.80
0.10
|
5,494,800 | 20.70 | 20.85 | 20.65 | 864,300 | 142,000 | 15.0 |
#77 | 10/01/2024 |
20.70
0.15
|
6,372,700 | 20.55 | 20.70 | 20.40 | 865,600 | 345,900 | 10.8 |
#78 | 09/01/2024 |
20.55
0
|
6,278,100 | 20.55 | 20.60 | 20.40 | 242,200 | 68,700 | 3.6 |
#79 | 08/01/2024 |
20.55
0.05
|
5,512,500 | 20.50 | 20.75 | 20.45 | 132,200 | 265,500 | -2.7 |
#80 | 05/01/2024 |
20.50
0.10
|
6,534,200 | 20.40 | 20.50 | 20.20 | 600,600 | 854,800 | -5.1 |
#81 | 04/01/2024 |
20.40
0.40
|
11,205,900 | 20 | 20.55 | 19.95 | 2,263,400 | 1,739,200 | 10.7 |
#82 | 03/01/2024 |
20
0.10
|
8,191,900 | 19.90 | 20 | 19.80 | 1,977,300 | 817,400 | 23.1 |
#83 | 02/01/2024 |
19.90
-0.40
|
6,716,700 | 20.30 | 20.30 | 19.70 | 573,500 | 1,238,400 | -13.2 |
#84 | 29/12/2023 |
20.30
0.95
|
12,437,600 | 19.35 | 20.30 | 19.15 | 543,700 | 1,481,300 | -18.1 |
#85 | 28/12/2023 |
19.35
0.05
|
8,523,600 | 19.30 | 19.35 | 19 | 747,500 | 823,900 | -1.4 |
#86 | 27/12/2023 |
19.30
0.10
|
6,479,900 | 19.20 | 19.30 | 19.15 | 278,100 | 227,500 | 1.0 |
#87 | 26/12/2023 |
19.20
0.05
|
6,645,500 | 19.15 | 19.20 | 18.95 | 829,400 | 798,900 | 0.6 |
#88 | 25/12/2023 |
19.15
0.20
|
6,814,400 | 18.95 | 19.15 | 18.85 | 1,113,700 | 521,900 | 11.2 |
#89 | 22/12/2023 |
18.95
0.20
|
7,004,900 | 18.75 | 18.95 | 18.55 | 2,822,100 | 1,587,700 | 23.3 |
#90 | 21/12/2023 |
18.75
-0.05
|
6,504,600 | 18.80 | 18.85 | 18.35 | 458,400 | 1,151,600 | -12.7 |
#91 | 20/12/2023 |
18.80
-0.15
|
7,029,100 | 18.95 | 18.95 | 18.40 | 828,000 | 1,243,800 | -7.6 |
#92 | 19/12/2023 |
18.95
0.55
|
6,933,300 | 18.40 | 18.95 | 18.15 | 1,613,500 | 949,300 | 12.6 |
#93 | 18/12/2023 |
18.40
-0.60
|
7,224,800 | 19 | 19.05 | 18.20 | 501,600 | 2,865,500 | -43.9 |
#94 | 15/12/2023 |
19
0.10
|
7,306,900 | 18.90 | 19.05 | 18.80 | 403,400 | 764,900 | -6.9 |
#95 | 14/12/2023 |
18.90
0.05
|
6,708,900 | 18.85 | 19 | 18.75 | 1,171,300 | 150,300 | 19.3 |
#96 | 13/12/2023 |
18.85
0.05
|
7,051,100 | 18.80 | 18.90 | 18.65 | 220,700 | 124,200 | 1.8 |
#97 | 12/12/2023 |
18.80
0.05
|
7,046,000 | 18.75 | 18.80 | 18.60 | 229,200 | 258,300 | -0.5 |
#98 | 11/12/2023 |
18.75
0
|
6,788,500 | 18.75 | 18.85 | 18.50 | 328,400 | 265,400 | 1.2 |
#99 | 08/12/2023 |
18.75
0.05
|
7,912,100 | 18.70 | 18.80 | 18.60 | 1,409,700 | 797,600 | 11.4 |
#100 | 07/12/2023 |
18.70
0.10
|
9,195,000 | 18.60 | 18.80 | 18.30 | 1,220,500 | 1,291,300 | -1.3 |