| 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) |
4.10 | 16.27% | 28,108,000 | -979,650 | -26.3 |
25.20
29.30
29.30
|
|
2 tháng
(2024-03-19) |
0.45 | 1.56% | 88,736,900 | -335,650 | -8.5 |
25.20
29.95
29.30
|
|
3 tháng
(2024-02-19) |
2.25 | 8.32% | 169,722,900 | -5,548,205 | -152.5 |
25.20
29.95
29.30
|
|
6 tháng
(2023-11-20) |
1.50 | 5.40% | 277,817,900 | -19,867,605 | -525.3 |
24.55
29.95
29.30
|
|
12 tháng
(2023-05-24) |
1.70 | 6.16% | 475,786,700 | -16,014,505 | -381.8 |
24.55
33.40
29.30
|
|
24 tháng
(2022-05-30) |
-4.37 | -12.97% | 893,142,200 | 6,142,135 | 383.8 |
18.60
44.64
29.30
|
|
36 tháng
(2021-06-03) |
3.88 | 15.28% | 1,273,218,700 | 12,911,935 | 712.9 |
18.60
49
29.30
|
|
60 tháng
(2019-06-14) |
16.53 | 129.41% | 1,755,817,720 | 3,769,175 | 502.9 |
6.68
49
29.30
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 17/05/2024 |
29.30
1.90
|
7,759,300 | 27.50 | 29.30 | 27.50 | 317,800 | 268,100 | 1.4 |
| #2 | 16/05/2024 |
27.40
0.05
|
1,737,200 | 27.50 | 27.70 | 27.15 | 49,100 | 563,775 | -14.1 |
| #3 | 15/05/2024 |
27.35
0.30
|
1,718,000 | 27.05 | 27.65 | 27.05 | 112,200 | 246,950 | -3.6 |
| #4 | 14/05/2024 |
27.05
0
|
661,800 | 27.20 | 27.30 | 26.95 | 10,300 | 6,400 | 0.1 |
| #5 | 13/05/2024 |
27.05
0.20
|
974,500 | 27.10 | 27.30 | 26.80 | 14,600 | 75,900 | -1.7 |
| #6 | 10/05/2024 |
26.85
-0.15
|
1,565,200 | 27 | 27.20 | 26.60 | 54,700 | 259,300 | -5.5 |
| #7 | 09/05/2024 |
27
-0.40
|
949,000 | 27.70 | 27.70 | 27 | 1,100 | 51,975 | -1.4 |
| #8 | 08/05/2024 |
27.40
0.50
|
2,003,900 | 26.80 | 27.80 | 26.70 | 44,500 | 16,575 | 0.7 |
| #9 | 07/05/2024 |
26.90
-0.10
|
819,400 | 27.05 | 27.25 | 26.80 | 0 | 45,600 | -1.2 |
| #10 | 06/05/2024 |
27
0.35
|
1,200,100 | 26.75 | 27.40 | 26.75 | 48,100 | 33,975 | 0.4 |
| #11 | 03/05/2024 |
26.65
-0.35
|
757,700 | 27.20 | 27.25 | 26.50 | 14,200 | 38,900 | -0.7 |
| #12 | 02/05/2024 |
27
0.35
|
995,200 | 26.75 | 27.90 | 26.70 | 800 | 35,800 | -0.9 |
| #13 | 26/04/2024 |
26.65
0.15
|
715,600 | 26.20 | 26.85 | 26.15 | 135,700 | 2,400 | 3.5 |
| #14 | 25/04/2024 |
26.50
0.10
|
650,300 | 26.40 | 26.65 | 26.25 | 188,100 | 37,500 | 4.0 |
| #15 | 24/04/2024 |
26.40
0.85
|
1,209,800 | 25.80 | 26.75 | 25.80 | 71,200 | 16,000 | 1.4 |
| #16 | 23/04/2024 |
25.55
-0.25
|
976,100 | 25.90 | 26.05 | 25.55 | 1,700 | 124,200 | -3.2 |
| #17 | 22/04/2024 |
25.80
0.60
|
1,014,200 | 25.50 | 26.05 | 25.50 | 38,300 | 51,300 | -0.3 |
| #18 | 19/04/2024 |
25.20
-0.80
|
2,400,700 | 25.70 | 25.95 | 25.10 | 85,800 | 293,200 | -5.3 |
| #19 | 17/04/2024 |
26
-0.50
|
1,821,700 | 26.55 | 26.70 | 26 | 85,300 | 21,900 | 1.7 |
| #20 | 16/04/2024 |
26.50
-0.20
|
3,196,800 | 26.75 | 26.80 | 25.60 | 143,800 | 36,300 | 2.8 |
| #21 | 15/04/2024 |
26.70
-1.90
|
4,024,200 | 28.40 | 28.50 | 26.60 | 397,300 | 61,800 | 9.4 |
| #22 | 12/04/2024 |
28.60
0.10
|
1,134,800 | 28.60 | 28.70 | 28.35 | 1,800 | 5,100 | -0.1 |
| #23 | 11/04/2024 |
28.50
-0.05
|
1,441,900 | 28.25 | 28.55 | 28.10 | 18,900 | 27,500 | -0.2 |
| #24 | 10/04/2024 |
28.55
0.05
|
1,605,900 | 28.65 | 29.10 | 28.55 | 253,900 | 9,300 | 7.0 |
| #25 | 09/04/2024 |
28.50
0.30
|
1,751,400 | 28.25 | 28.60 | 28 | 221,200 | 2,000 | 6.2 |
| #26 | 08/04/2024 |
28.20
-0.30
|
1,587,300 | 28.50 | 28.60 | 28.20 | 7,200 | 4,100 | 0.1 |
| #27 | 05/04/2024 |
28.50
-1
|
3,017,100 | 29.20 | 29.20 | 28.50 | 218,300 | 125,100 | 2.7 |
| #28 | 04/04/2024 |
29.50
-0.20
|
3,565,600 | 29.70 | 29.75 | 29 | 407,400 | 32,200 | 11.0 |
| #29 | 03/04/2024 |
29.70
-0.25
|
5,657,600 | 30 | 30.40 | 29.50 | 240,100 | 130,600 | 3.2 |
| #30 | 02/04/2024 |
29.95
0.45
|
3,838,900 | 29.50 | 30.15 | 29.15 | 305,500 | 125,200 | 5.4 |
| #31 | 01/04/2024 |
29.50
0.25
|
2,516,000 | 29.20 | 29.60 | 29.05 | 243,300 | 414,600 | -5.0 |
| #32 | 29/03/2024 |
29.25
-0.20
|
2,440,300 | 29.75 | 29.80 | 29.25 | 255,200 | 108,100 | 4.3 |
| #33 | 28/03/2024 |
29.45
-0.30
|
1,792,200 | 29.85 | 30.15 | 29.35 | 182,500 | 274,200 | -2.7 |
| #34 | 27/03/2024 |
29.75
0.60
|
4,440,000 | 29.45 | 30.40 | 29.15 | 535,300 | 499,400 | 1.1 |
| #35 | 26/03/2024 |
29.15
0.35
|
1,922,200 | 28.80 | 29.35 | 28.60 | 24,900 | 40,100 | -0.4 |
| #36 | 25/03/2024 |
28.80
-0.40
|
2,416,000 | 29.20 | 29.65 | 28.65 | 47,700 | 154,700 | -3.2 |
| #37 | 22/03/2024 |
29.20
-0.20
|
3,139,400 | 29.40 | 29.90 | 29.10 | 135,500 | 473,400 | -10.0 |
| #38 | 21/03/2024 |
29.40
0.30
|
3,465,400 | 29.10 | 29.90 | 29.10 | 50,900 | 276,000 | -6.6 |
| #39 | 20/03/2024 |
29.10
0.25
|
2,453,400 | 28.85 | 29.20 | 28.60 | 127,100 | 237,700 | -3.2 |
| #40 | 19/03/2024 |
28.85
-0.05
|
3,400,800 | 28.90 | 29.80 | 28.80 | 162,300 | 362,100 | -5.8 |
| #41 | 18/03/2024 |
28.90
-0.90
|
7,784,000 | 29.80 | 30.50 | 27.75 | 129,600 | 584,700 | -13.4 |
| #42 | 15/03/2024 |
29.80
0
|
6,099,400 | 29.80 | 30.65 | 29.50 | 500,000 | 104,800 | 11.7 |
| #43 | 14/03/2024 |
29.80
0.60
|
6,567,900 | 29.20 | 30.25 | 29.50 | 417,400 | 1,098,800 | -20.3 |
| #44 | 13/03/2024 |
29.20
1.05
|
6,768,600 | 28.15 | 29.25 | 28.25 | 533,500 | 646,100 | -3.3 |
| #45 | 12/03/2024 |
28.15
-0.10
|
2,666,300 | 28.25 | 28.50 | 28.10 | 130,800 | 82,000 | 1.4 |
| #46 | 11/03/2024 |
28.25
-0.95
|
3,372,300 | 29.20 | 29.75 | 28.25 | 1,200 | 211,700 | -6.1 |
| #47 | 08/03/2024 |
29.20
0.80
|
5,975,300 | 28.40 | 29.60 | 28.15 | 170,900 | 395,300 | -6.5 |
| #48 | 07/03/2024 |
28.40
0.20
|
2,439,400 | 28.20 | 28.55 | 28.05 | 34,100 | 172,500 | -3.9 |
| #49 | 06/03/2024 |
28.20
-0.70
|
2,456,600 | 28.90 | 29 | 28.05 | 12,000 | 211,200 | -5.7 |
| #50 | 05/03/2024 |
28.90
0.60
|
4,875,200 | 28.30 | 29.25 | 28.20 | 115,000 | 297,200 | -5.2 |
| #51 | 04/03/2024 |
28.30
-0.10
|
7,236,800 | 28.40 | 29.25 | 28.20 | 27,700 | 768,800 | -21.3 |
| #52 | 01/03/2024 |
28.40
1.85
|
6,856,600 | 26.55 | 28.40 | 26.50 | 514,400 | 24,400 | 13.4 |
| #53 | 29/02/2024 |
26.55
-0.10
|
1,701,000 | 26.65 | 26.85 | 26.50 | 5,400 | 27,325 | -0.6 |
| #54 | 28/02/2024 |
26.65
0.05
|
1,893,500 | 26.60 | 27.20 | 26.45 | 19,100 | 69,000 | -1.4 |
| #55 | 27/02/2024 |
26.60
0.50
|
1,572,200 | 26.10 | 26.60 | 26 | 6,601 | 710,400 | -18.4 |
| #56 | 26/02/2024 |
26.10
0.20
|
1,780,500 | 25.90 | 26.15 | 25.75 | 33,000 | 655,050 | -16.1 |
| #57 | 23/02/2024 |
25.90
-0.90
|
2,958,900 | 26.80 | 26.85 | 25.90 | 15,600 | 421,900 | -10.8 |
| #58 | 22/02/2024 |
26.80
-0.10
|
1,713,300 | 26.90 | 27.15 | 26.80 | 223,707 | 305,000 | -2.2 |
| #59 | 21/02/2024 |
26.90
0.15
|
1,961,600 | 26.75 | 27 | 26.55 | 53,942 | 336,400 | -7.6 |
| #60 | 20/02/2024 |
26.75
-0.30
|
2,465,900 | 27.05 | 27.30 | 26.70 | 21,600 | 820,150 | -21.4 |
| #61 | 19/02/2024 |
27.05
0
|
1,840,700 | 27.05 | 27.10 | 26.80 | 132,720 | 368,100 | -6.3 |
| #62 | 16/02/2024 |
27.05
-0.15
|
1,526,200 | 27.20 | 27.50 | 27.05 | 22,400 | 200,000 | -4.8 |
| #63 | 15/02/2024 |
27.20
0.40
|
1,851,600 | 26.80 | 27.55 | 26.90 | 105,700 | 71,600 | 0.9 |
| #64 | 07/02/2024 |
26.80
0.45
|
1,789,900 | 26.35 | 27.10 | 26.50 | 114,700 | 155,400 | -1.1 |
| #65 | 06/02/2024 |
26.35
-0.15
|
1,667,000 | 26.50 | 26.60 | 26.30 | 29,900 | 375,600 | -9.1 |
| #66 | 05/02/2024 |
26.50
-0.15
|
1,384,300 | 26.65 | 26.80 | 26.45 | 30,300 | 1,100 | 0.8 |
| #67 | 02/02/2024 |
26.65
0.40
|
2,768,100 | 26.25 | 26.90 | 26.25 | 44,000 | 892,300 | -22.5 |
| #68 | 01/02/2024 |
26.25
0.05
|
1,360,000 | 26.20 | 26.45 | 26 | 17,500 | 71,900 | -1.4 |
| #69 | 31/01/2024 |
26.20
-0.25
|
1,819,200 | 26.45 | 26.60 | 26.05 | 3,800 | 15,400 | -0.3 |
| #70 | 30/01/2024 |
26.45
0.35
|
1,875,800 | 26.10 | 26.65 | 26.10 | 8,900 | 62,900 | -1.4 |
| #71 | 29/01/2024 |
26.10
0.35
|
1,961,900 | 25.75 | 26.35 | 25.75 | 96,300 | 126,200 | -0.8 |
| #72 | 26/01/2024 |
25.75
0
|
1,163,800 | 25.75 | 25.90 | 25.65 | 12,100 | 200,000 | -4.8 |
| #73 | 25/01/2024 |
25.75
-0.05
|
663,000 | 25.80 | 26.05 | 25.75 | 2,000 | 7,200 | -0.1 |
| #74 | 24/01/2024 |
25.80
-0.20
|
1,703,600 | 26 | 26.30 | 25.75 | 0 | 42,300 | -1.1 |
| #75 | 23/01/2024 |
26
-0.35
|
1,178,700 | 26.35 | 26.35 | 25.90 | 0 | 301,100 | -7.8 |
| #76 | 22/01/2024 |
26.35
0.70
|
2,280,900 | 25.65 | 26.35 | 25.70 | 102,900 | 3,000 | 2.6 |
| #77 | 19/01/2024 |
25.65
-0.25
|
1,682,500 | 25.90 | 26.20 | 25.60 | 5,800 | 738,400 | -18.8 |
| #78 | 18/01/2024 |
25.90
0.25
|
2,401,300 | 25.65 | 26.35 | 25.50 | 56,200 | 777,500 | -18.6 |
| #79 | 17/01/2024 |
25.65
-0.50
|
1,968,600 | 26.15 | 26.25 | 25.65 | 0 | 793,300 | -20.5 |
| #80 | 16/01/2024 |
26.15
1.60
|
3,206,100 | 24.55 | 26.15 | 24.55 | 2,800 | 929,700 | -23.3 |
| #81 | 15/01/2024 |
24.55
-0.45
|
2,369,200 | 25 | 25.50 | 24.55 | 400 | 1,401,300 | -34.9 |
| #82 | 12/01/2024 |
25
-0.60
|
3,444,700 | 25.60 | 25.60 | 24.85 | 10,100 | 1,305,700 | -32.6 |
| #83 | 11/01/2024 |
25.60
-0.40
|
2,472,800 | 26 | 26.25 | 25.55 | 11,000 | 1,023,100 | -26.1 |
| #84 | 10/01/2024 |
26
-0.70
|
3,851,400 | 26.70 | 26.80 | 25.75 | 16,100 | 1,270,000 | -33.0 |
| #85 | 09/01/2024 |
26.70
-0.10
|
1,802,300 | 26.80 | 27.15 | 26.65 | 16,000 | 800,000 | -21.0 |
| #86 | 08/01/2024 |
26.80
-0.10
|
1,648,300 | 26.90 | 27.20 | 26.75 | 81,000 | 702,900 | -16.7 |
| #87 | 05/01/2024 |
26.90
0.25
|
1,431,500 | 26.65 | 27.20 | 26.70 | 300 | 458,400 | -12.3 |
| #88 | 04/01/2024 |
26.65
0.15
|
2,137,200 | 26.50 | 27.20 | 26.65 | 3,600 | 741,500 | -19.8 |
| #89 | 03/01/2024 |
26.50
-0.50
|
3,074,400 | 27 | 27 | 26.50 | 2,000 | 689,100 | -18.3 |
| #90 | 02/01/2024 |
27
-0.60
|
2,473,600 | 27.60 | 27.80 | 27 | 9,800 | 96,000 | -2.4 |
| #91 | 29/12/2023 |
27.60
0.05
|
1,178,200 | 27.55 | 27.80 | 27.45 | 210,000 | 106,000 | 2.9 |
| #92 | 28/12/2023 |
27.55
-0.05
|
3,558,200 | 27.60 | 27.60 | 27.10 | 214,600 | 739,000 | -14.3 |
| #93 | 27/12/2023 |
27.60
-1.10
|
4,260,300 | 28.70 | 28.80 | 27.55 | 43,000 | 832,500 | -22.2 |
| #94 | 26/12/2023 |
28.70
-0.55
|
2,845,300 | 29.25 | 29.25 | 28.40 | 311,000 | 787,200 | -13.7 |
| #95 | 25/12/2023 |
29.25
0.15
|
1,577,800 | 29.10 | 29.25 | 28.80 | 488,200 | 324,800 | 4.9 |
| #96 | 22/12/2023 |
29.10
0.30
|
2,009,800 | 28.80 | 29.25 | 28.50 | 494,400 | 12,000 | 14.0 |
| #97 | 21/12/2023 |
28.80
1.05
|
1,733,400 | 27.75 | 28.80 | 27.55 | 600,000 | 86,700 | 14.7 |
| #98 | 20/12/2023 |
27.75
-0.05
|
431,400 | 27.80 | 27.90 | 27.50 | 32,100 | 25,800 | 0.2 |
| #99 | 19/12/2023 |
27.80
0
|
677,100 | 27.80 | 27.90 | 27.15 | 300 | 8,800 | -0.2 |
| #100 | 18/12/2023 |
27.80
-0.05
|
692,500 | 27.85 | 27.95 | 27.40 | 150,000 | 11,400 | 3.9 |