| 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) |
0.80 | 2.68% | 359,297,800 | 24,417,674 | 705.5 |
27.60
30.70
30.70
|
|
2 tháng
(2024-03-11) |
0.80 | 2.68% | 890,453,100 | -1,778,826 | -85.4 |
27.60
30.80
30.70
|
|
3 tháng
(2024-02-15) |
2 | 6.97% | 1,457,063,900 | 10,383,811 | 279.5 |
27.60
31.15
30.70
|
|
6 tháng
(2023-11-13) |
3.50 | 12.87% | 2,946,667,500 | -5,155,938 | -121.1 |
25.85
31.15
30.70
|
|
12 tháng
(2023-05-15) |
8.60 | 38.91% | 6,019,951,900 | 43,595,962 | 934.1 |
21.10
31.15
30.70
|
|
24 tháng
(2022-05-20) |
2.21 | 7.74% | 12,424,564,600 | 217,313,752 | 4,303.2 |
12.10
31.15
30.70
|
|
36 tháng
(2021-05-25) |
-6.80 | -18.14% | 18,456,799,800 | -116,296,363 | -12,580.5 |
12.10
43.90
30.70
|
|
60 tháng
(2019-06-05) |
19.87 | 183.36% | 24,657,573,570 | -441,128,046 | -23,829.6 |
7.37
43.90
30.70
|
| 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 |
30.70
0.55
|
34,289,800 | 30.15 | 31 | 29.75 | 6,432,800 | 3,703,880 | 82.0 |
| #2 | 07/05/2024 |
30.15
0.85
|
30,139,200 | 29.40 | 30.20 | 29.25 | 7,975,002 | 1,329,426 | 197.2 |
| #3 | 06/05/2024 |
29.30
0.65
|
27,108,200 | 28.85 | 29.35 | 28.80 | 2,331,500 | 2,723,904 | -11.2 |
| #4 | 03/05/2024 |
28.65
0.30
|
16,714,800 | 28.35 | 29.10 | 28.35 | 1,794,600 | 479,200 | 38.0 |
| #5 | 02/05/2024 |
28.35
-0.05
|
7,322,100 | 28.40 | 28.40 | 28.05 | 1,405,300 | 1,214,518 | 5.5 |
| #6 | 26/04/2024 |
28.40
-0.15
|
18,304,000 | 28.30 | 28.55 | 28.05 | 4,370,000 | 4,625,400 | -7.0 |
| #7 | 25/04/2024 |
28.55
-0.25
|
11,236,400 | 28.70 | 28.70 | 28.30 | 2,916,900 | 1,484,900 | 40.8 |
| #8 | 24/04/2024 |
28.80
1.20
|
23,052,000 | 27.90 | 28.95 | 27.75 | 7,777,100 | 1,985,000 | 164.0 |
| #9 | 23/04/2024 |
27.60
-0.40
|
18,359,900 | 28 | 28.05 | 27.45 | 5,944,000 | 2,237,500 | 102.7 |
| #10 | 22/04/2024 |
28
0.20
|
12,390,900 | 28.20 | 28.20 | 27.85 | 1,398,600 | 1,954,400 | -15.6 |
| #11 | 19/04/2024 |
27.80
-0.20
|
26,138,500 | 27.80 | 28.35 | 27.50 | 6,513,300 | 3,584,200 | 81.9 |
| #12 | 17/04/2024 |
28
-0.35
|
15,575,000 | 28.50 | 28.55 | 27.90 | 1,794,700 | 2,000,500 | -5.8 |
| #13 | 16/04/2024 |
28.35
-0.15
|
33,424,200 | 28.50 | 28.55 | 27.85 | 4,042,200 | 4,371,000 | -9.7 |
| #14 | 15/04/2024 |
28.50
-1.45
|
31,107,300 | 29.85 | 29.95 | 28.10 | 1,944,300 | 3,761,500 | -54.0 |
| #15 | 12/04/2024 |
29.95
0.05
|
13,916,900 | 30 | 30.10 | 29.85 | 1,973,600 | 1,064,400 | 27.2 |
| #16 | 11/04/2024 |
29.90
0.25
|
19,246,200 | 29.45 | 30.15 | 29.45 | 3,345,900 | 2,586,000 | 22.8 |
| #17 | 10/04/2024 |
29.65
-0.25
|
11,134,400 | 29.95 | 30.10 | 29.65 | 1,930,700 | 1,857,100 | 2.3 |
| #18 | 09/04/2024 |
29.90
0.30
|
9,838,000 | 29.60 | 29.90 | 29.55 | 1,899,700 | 409,700 | 44.4 |
| #19 | 08/04/2024 |
29.60
0.15
|
16,708,800 | 29.45 | 29.80 | 29.30 | 4,599,600 | 2,764,900 | 54.6 |
| #20 | 05/04/2024 |
29.45
-0.15
|
24,018,800 | 29.45 | 29.75 | 29.25 | 1,088,000 | 735,100 | 10.4 |
| #21 | 04/04/2024 |
29.60
-0.35
|
26,371,300 | 29.95 | 30.05 | 29.55 | 1,464,900 | 5,291,300 | -113.8 |
| #22 | 03/04/2024 |
29.95
-0.45
|
21,489,800 | 30.35 | 30.45 | 29.95 | 1,545,200 | 2,540,800 | -30.1 |
| #23 | 02/04/2024 |
30.40
0.30
|
26,298,400 | 29.90 | 30.40 | 29.80 | 1,952,600 | 2,413,000 | -14.0 |
| #24 | 01/04/2024 |
30.10
-0.15
|
20,759,400 | 30.20 | 30.35 | 29.95 | 627,800 | 1,214,600 | -17.6 |
| #25 | 29/03/2024 |
30.25
-0.30
|
14,821,800 | 30.60 | 30.60 | 30.25 | 366,400 | 1,147,200 | -23.7 |
| #26 | 28/03/2024 |
30.55
-0.05
|
19,113,700 | 30.85 | 30.85 | 30.45 | 1,270,400 | 3,690,900 | -74.0 |
| #27 | 27/03/2024 |
30.60
0.05
|
24,329,500 | 30.90 | 31.10 | 30.60 | 1,044,700 | 2,307,800 | -38.8 |
| #28 | 26/03/2024 |
30.55
0.35
|
11,976,300 | 30.20 | 30.55 | 30.10 | 1,549,500 | 776,400 | 23.5 |
| #29 | 25/03/2024 |
30.20
-0.35
|
21,350,200 | 30.55 | 30.95 | 30.05 | 1,100,500 | 2,589,200 | -45.3 |
| #30 | 22/03/2024 |
30.55
0.30
|
37,384,100 | 30.25 | 30.70 | 30.20 | 1,226,600 | 5,687,900 | -135.8 |
| #31 | 21/03/2024 |
30.25
0.25
|
19,972,600 | 30 | 30.55 | 30.10 | 706,200 | 1,363,500 | -19.9 |
| #32 | 20/03/2024 |
30
0.20
|
12,971,200 | 29.80 | 30.10 | 29.75 | 446,100 | 1,077,700 | -18.9 |
| #33 | 19/03/2024 |
29.80
0.20
|
26,973,500 | 29.60 | 30.60 | 29.40 | 622,800 | 3,034,600 | -72.5 |
| #34 | 18/03/2024 |
29.60
-0.50
|
50,100,700 | 30.10 | 30.20 | 29 | 941,400 | 3,846,200 | -85.8 |
| #35 | 15/03/2024 |
30.10
-0.25
|
35,823,700 | 30.35 | 30.70 | 30 | 1,371,600 | 7,949,400 | -198.4 |
| #36 | 14/03/2024 |
30.35
-0.45
|
30,774,000 | 30.80 | 30.90 | 30.25 | 2,842,600 | 4,926,300 | -63.8 |
| #37 | 13/03/2024 |
30.80
0.60
|
29,367,000 | 30.20 | 30.85 | 30.10 | 3,620,800 | 2,587,000 | 31.3 |
| #38 | 12/03/2024 |
30.20
0.30
|
30,135,400 | 29.90 | 30.40 | 29.80 | 1,712,700 | 2,419,800 | -21.1 |
| #39 | 11/03/2024 |
29.90
-0.40
|
30,415,100 | 30.30 | 30.60 | 29.80 | 2,617,300 | 550,600 | 62.6 |
| #40 | 08/03/2024 |
30.30
-0.70
|
47,322,200 | 31 | 31.05 | 30.25 | 3,823,200 | 3,956,803 | -4.0 |
| #41 | 07/03/2024 |
31
0.20
|
32,262,200 | 30.80 | 31.35 | 30.60 | 4,678,359 | 6,208,423 | -48.1 |
| #42 | 06/03/2024 |
30.80
-0.35
|
28,059,400 | 31.15 | 31.15 | 30.50 | 1,949,800 | 2,236,971 | -8.8 |
| #43 | 05/03/2024 |
31.15
0.35
|
29,917,200 | 30.80 | 31.30 | 30.70 | 4,595,548 | 3,333,905 | 39.0 |
| #44 | 04/03/2024 |
30.80
-0.05
|
28,579,500 | 30.85 | 31.40 | 30.70 | 3,341,274 | 6,859,095 | -109.4 |
| #45 | 01/03/2024 |
30.85
-0.15
|
26,958,700 | 31 | 31.20 | 30.65 | 4,820,455 | 7,702,229 | -89.0 |
| #46 | 29/02/2024 |
31
0.40
|
33,580,500 | 30.60 | 31.15 | 30.50 | 6,429,237 | 3,472,013 | 91.1 |
| #47 | 28/02/2024 |
30.60
0.25
|
35,201,800 | 30.35 | 30.95 | 30.15 | 6,317,920 | 2,096,699 | 127.7 |
| #48 | 27/02/2024 |
30.35
1.55
|
86,841,500 | 28.80 | 30.45 | 28.80 | 18,558,450 | 3,523,110 | 452.4 |
| #49 | 26/02/2024 |
28.80
0.40
|
19,221,700 | 28.40 | 28.80 | 28.30 | 1,579,700 | 268,906 | 37.4 |
| #50 | 23/02/2024 |
28.40
-0.15
|
27,300,800 | 28.55 | 28.85 | 28.40 | 1,752,800 | 804,460 | 27.2 |
| #51 | 22/02/2024 |
28.55
-0.25
|
22,413,300 | 28.80 | 28.80 | 28.55 | 939,100 | 6,167,597 | -150.1 |
| #52 | 21/02/2024 |
28.80
-0.40
|
31,579,600 | 29.20 | 29.20 | 28.70 | 1,550,590 | 6,669,746 | -147.8 |
| #53 | 20/02/2024 |
29.20
0
|
21,391,700 | 29.20 | 29.35 | 29.05 | 3,119,700 | 3,461,538 | -10.0 |
| #54 | 19/02/2024 |
29.20
0.60
|
42,276,100 | 28.60 | 29.40 | 28.45 | 3,435,421 | 1,835,531 | 46.3 |
| #55 | 16/02/2024 |
28.60
-0.10
|
16,718,800 | 28.70 | 28.80 | 28.60 | 887,800 | 1,013,939 | -3.6 |
| #56 | 15/02/2024 |
28.70
0.55
|
36,985,800 | 28.15 | 28.90 | 28.25 | 6,117,000 | 2,122,752 | 114.6 |
| #57 | 07/02/2024 |
28.15
0.10
|
13,808,300 | 28.05 | 28.30 | 28.05 | 1,273,800 | 718,390 | 15.7 |
| #58 | 06/02/2024 |
28.05
0.05
|
14,660,300 | 28 | 28.25 | 28 | 1,335,000 | 3,695,764 | -66.3 |
| #59 | 05/02/2024 |
28
0.10
|
16,231,200 | 27.90 | 28.30 | 27.90 | 1,776,900 | 3,192,114 | -39.7 |
| #60 | 02/02/2024 |
27.90
0.05
|
14,162,200 | 27.85 | 28.10 | 27.70 | 1,226,210 | 1,253,400 | -0.7 |
| #61 | 01/02/2024 |
27.85
0.10
|
10,636,100 | 27.75 | 28.10 | 27.70 | 2,896,100 | 697,700 | 61.3 |
| #62 | 31/01/2024 |
27.75
-0.25
|
24,456,900 | 28 | 28.10 | 27.75 | 6,076,900 | 2,020,100 | 113.1 |
| #63 | 30/01/2024 |
28
0
|
17,529,200 | 28 | 28.10 | 27.85 | 5,351,500 | 4,631,600 | 20.1 |
| #64 | 29/01/2024 |
28
-0.35
|
21,575,000 | 28.35 | 28.40 | 28 | 3,291,200 | 3,701,300 | -11.8 |
| #65 | 26/01/2024 |
28.35
0.10
|
14,372,300 | 28.25 | 28.50 | 28.25 | 3,950,300 | 718,500 | 91.7 |
| #66 | 25/01/2024 |
28.25
0
|
15,227,000 | 28.25 | 28.40 | 28 | 2,669,200 | 191,700 | 70.0 |
| #67 | 24/01/2024 |
28.25
-0.10
|
16,136,900 | 28.35 | 28.50 | 28.25 | 3,195,800 | 442,500 | 78.1 |
| #68 | 23/01/2024 |
28.35
0.05
|
21,678,300 | 28.30 | 28.50 | 28.25 | 2,070,800 | 1,884,900 | 5.3 |
| #69 | 22/01/2024 |
28.30
0.50
|
66,067,900 | 27.80 | 28.65 | 27.85 | 9,332,900 | 7,725,300 | 44.6 |
| #70 | 19/01/2024 |
27.80
0.15
|
14,859,900 | 27.65 | 27.90 | 27.60 | 4,485,400 | 936,600 | 98.5 |
| #71 | 18/01/2024 |
27.65
0
|
12,639,000 | 27.65 | 27.85 | 27.60 | 546,700 | 653,100 | -2.9 |
| #72 | 17/01/2024 |
27.65
-0.15
|
23,410,200 | 27.80 | 27.95 | 27.65 | 4,295,100 | 1,009,100 | 91.3 |
| #73 | 16/01/2024 |
27.80
0.70
|
19,767,200 | 27.10 | 27.80 | 27.05 | 586,300 | 485,000 | 2.8 |
| #74 | 15/01/2024 |
27.10
-0.05
|
12,497,100 | 27.15 | 27.45 | 27.10 | 1,042,100 | 418,900 | 17.0 |
| #75 | 12/01/2024 |
27.15
-0.35
|
28,626,500 | 27.50 | 27.50 | 27.05 | 554,300 | 827,400 | -7.5 |
| #76 | 11/01/2024 |
27.50
0.15
|
15,264,900 | 27.35 | 27.65 | 27.40 | 3,062,600 | 925,700 | 59.0 |
| #77 | 10/01/2024 |
27.35
-0.35
|
32,642,500 | 27.70 | 27.75 | 27.25 | 2,567,300 | 1,871,200 | 19.1 |
| #78 | 09/01/2024 |
27.70
-0.15
|
28,623,900 | 27.85 | 27.95 | 27.50 | 4,087,600 | 992,900 | 85.8 |
| #79 | 08/01/2024 |
27.85
0.05
|
31,243,900 | 27.80 | 28.25 | 27.85 | 1,349,500 | 1,083,300 | 7.5 |
| #80 | 05/01/2024 |
27.80
0.05
|
17,333,400 | 27.75 | 27.90 | 27.55 | 1,119,500 | 2,071,700 | -26.4 |
| #81 | 04/01/2024 |
27.75
-0.05
|
38,538,700 | 27.80 | 28.10 | 27.70 | 1,332,600 | 1,724,100 | -10.8 |
| #82 | 03/01/2024 |
27.80
0.35
|
18,575,400 | 27.45 | 27.80 | 27.40 | 1,285,900 | 1,393,000 | -2.8 |
| #83 | 02/01/2024 |
27.45
-0.50
|
22,187,200 | 27.95 | 28.15 | 27.45 | 430,800 | 702,000 | -7.7 |
| #84 | 29/12/2023 |
27.95
0
|
20,467,100 | 27.95 | 28.10 | 27.80 | 2,819,200 | 961,000 | 51.9 |
| #85 | 28/12/2023 |
27.95
0.20
|
31,308,200 | 27.75 | 28.20 | 27.65 | 1,883,000 | 867,200 | 28.3 |
| #86 | 27/12/2023 |
27.75
-0.05
|
19,852,100 | 27.80 | 28 | 27.75 | 774,600 | 494,200 | 7.8 |
| #87 | 26/12/2023 |
27.80
0.35
|
33,743,700 | 27.45 | 27.90 | 27.40 | 2,007,100 | 1,604,700 | 11.3 |
| #88 | 25/12/2023 |
27.45
0.40
|
20,407,300 | 27.05 | 27.60 | 27.15 | 358,100 | 3,431,400 | -84.2 |
| #89 | 22/12/2023 |
27.05
-0.15
|
17,429,100 | 27.20 | 27.35 | 27.05 | 984,400 | 4,418,100 | -93.4 |
| #90 | 21/12/2023 |
27.20
0
|
14,307,400 | 27.20 | 27.30 | 26.95 | 582,700 | 4,105,600 | -95.5 |
| #91 | 20/12/2023 |
27.20
0
|
17,661,600 | 27.20 | 27.35 | 27.10 | 1,106,900 | 5,104,000 | -108.8 |
| #92 | 19/12/2023 |
27.20
0.60
|
20,496,200 | 26.60 | 27.20 | 26.55 | 1,894,600 | 2,287,500 | -10.6 |
| #93 | 18/12/2023 |
26.60
-0.20
|
14,875,800 | 26.80 | 27 | 26.60 | 936,400 | 1,771,600 | -22.4 |
| #94 | 15/12/2023 |
26.80
-0.25
|
34,686,700 | 27.05 | 27.20 | 26.75 | 1,910,900 | 12,587,300 | -287.0 |
| #95 | 14/12/2023 |
27.05
-0.30
|
31,777,500 | 27.35 | 27.55 | 27.05 | 1,066,400 | 2,440,900 | -37.6 |
| #96 | 13/12/2023 |
27.35
-0.60
|
33,347,700 | 27.95 | 28.20 | 27.30 | 782,300 | 3,118,700 | -65.0 |
| #97 | 12/12/2023 |
27.95
0.45
|
31,681,800 | 27.50 | 28.20 | 27.50 | 2,409,700 | 1,239,600 | 32.8 |
| #98 | 11/12/2023 |
27.50
-0.20
|
17,845,400 | 27.70 | 27.80 | 27.30 | 443,800 | 847,500 | -11.1 |
| #99 | 08/12/2023 |
27.70
0.10
|
52,783,700 | 27.60 | 28.25 | 27.50 | 2,304,100 | 3,540,800 | -34.7 |
| #100 | 07/12/2023 |
27.60
0
|
49,430,900 | 27.60 | 27.90 | 26.95 | 4,484,800 | 6,005,300 | -42.1 |