| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2023-09-05) |
-1.60 | -5.76% | 616,543,300 | -51,325,957 | -1,469.2 |
26
29
26.20
|
|
2 tháng
(2023-08-03) |
-0.65 | -2.42% | 1,213,054,900 | -58,197,662 | -1,609.7 |
25.65
29
26.20
|
|
3 tháng
(2023-07-04) |
-0.05 | -0.19% | 1,702,659,900 | -37,659,562 | -1,044.8 |
25.65
29
26.20
|
|
6 tháng
(2023-04-05) |
4.70 | 21.86% | 2,895,555,200 | 72,715,763 | 1,577.9 |
20.45
29
26.20
|
|
12 tháng
(2022-10-07) |
8.60 | 48.86% | 6,592,233,800 | 267,107,462 | 5,349.3 |
12.10
29
26.20
|
|
24 tháng
(2021-10-12) |
-16.94 | -39.27% | 12,122,901,100 | 34,793,308 | -4,259.2 |
12.10
43.90
26.20
|
|
36 tháng
(2020-10-19) |
10.12 | 62.93% | 18,185,609,010 | -290,419,574 | -20,457.6 |
12.10
43.90
26.20
|
|
60 tháng
(2018-10-29) |
12.60 | 92.59% | 21,735,047,600 | -438,723,895 | -23,688.7 |
7.37
43.90
26.20
|
| Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 02/10/2023 |
26.20
-0.10
|
11,412,300 | 26.30 | 26.45 | 26 | 99,900 | 310,525 | -5.5 |
| #2 | 29/09/2023 |
26.30
-0.30
|
15,019,100 | 26.80 | 26.85 | 26.25 | 1,480,110 | 3,442,325 | -51.6 |
| #3 | 28/09/2023 |
26.60
0.10
|
16,562,600 | 26.60 | 26.85 | 26.20 | 1,304,750 | 1,051,690 | 6.8 |
| #4 | 27/09/2023 |
26.50
0.30
|
20,325,300 | 26.15 | 26.70 | 26.15 | 2,529,880 | 3,290,880 | -20.2 |
| #5 | 26/09/2023 |
26.20
0.20
|
30,838,600 | 25.85 | 26.80 | 25.85 | 8,781,478 | 2,814,840 | 156.3 |
| #6 | 25/09/2023 |
26
-1.30
|
36,873,300 | 27 | 27.50 | 25.70 | 7,914,978 | 3,771,575 | 107.7 |
| #7 | 22/09/2023 |
27.30
-1.10
|
50,583,500 | 27.75 | 27.95 | 26.75 | 1,524,723 | 2,095,960 | -15.6 |
| #8 | 21/09/2023 |
28.40
0
|
42,921,200 | 28.40 | 29.10 | 28.15 | 897,900 | 8,103,379 | -204.6 |
| #9 | 20/09/2023 |
28.40
0.25
|
26,600,700 | 28.15 | 28.55 | 28.05 | 1,271,758 | 7,608,331 | -180.0 |
| #10 | 19/09/2023 |
28.15
0.55
|
21,032,900 | 28 | 28.15 | 27.50 | 1,023,824 | 5,027,281 | -112.7 |
| #11 | 18/09/2023 |
27.60
0
|
20,891,200 | 27.60 | 28.10 | 27.20 | 0 | 0 | 0 |
| #12 | 15/09/2023 |
27.60
-0.20
|
24,750,600 | 27.90 | 28.10 | 27.60 | 2,457,100 | 4,422,421 | -54.8 |
| #13 | 14/09/2023 |
27.80
-0.60
|
34,684,000 | 28.40 | 28.55 | 27.75 | 1,337,044 | 4,911,336 | -99.4 |
| #14 | 13/09/2023 |
28.40
-0.35
|
49,193,400 | 28.80 | 29.40 | 28.25 | 386,380 | 11,154,818 | -305.8 |
| #15 | 12/09/2023 |
28.75
0.75
|
22,615,400 | 28 | 28.75 | 27.70 | 2,690,455 | 2,064,402 | 18.0 |
| #16 | 11/09/2023 |
28
-0.75
|
47,697,500 | 29 | 29.05 | 27.75 | 1,031,800 | 8,405,012 | -206.4 |
| #17 | 08/09/2023 |
28.75
0.10
|
33,793,700 | 28.50 | 29.15 | 28.40 | 3,310,530 | 7,670,597 | -125.4 |
| #18 | 07/09/2023 |
28.65
-0.35
|
33,671,800 | 29 | 29.30 | 28.50 | 1,384,554 | 8,964,314 | -217.2 |
| #19 | 06/09/2023 |
29
1.20
|
52,574,600 | 27.75 | 29 | 27.40 | 1,785,571 | 3,538,630 | -50.8 |
| #20 | 05/09/2023 |
27.80
0.20
|
24,501,600 | 27.80 | 27.95 | 27.25 | 1,892,884 | 5,783,260 | -108.2 |
| #21 | 31/08/2023 |
27.60
0.40
|
25,934,100 | 27.20 | 27.90 | 27.30 | 5,573,767 | 1,454,862 | 114.3 |
| #22 | 30/08/2023 |
27.20
0.20
|
20,143,600 | 27 | 27.25 | 26.75 | 2,288,500 | 2,201,244 | 2.4 |
| #23 | 29/08/2023 |
27
0.15
|
17,969,600 | 26.85 | 27.15 | 26.70 | 3,830,827 | 1,329,662 | 67.5 |
| #24 | 28/08/2023 |
26.85
0.90
|
22,819,800 | 25.95 | 26.85 | 26 | 1,724,358 | 2,168,848 | -11.9 |
| #25 | 25/08/2023 |
25.95
-0.35
|
21,847,700 | 26.30 | 26.40 | 25.95 | 1,182,037 | 5,989,726 | -124.8 |
| #26 | 24/08/2023 |
26.30
0.65
|
16,596,900 | 25.65 | 26.30 | 25.60 | 1,240,632 | 2,204,610 | -25.4 |
| #27 | 23/08/2023 |
25.65
-0.50
|
21,774,300 | 26.15 | 26.45 | 25.65 | 3,143,328 | 11,574,282 | -216.3 |
| #28 | 22/08/2023 |
26.15
-0.05
|
35,171,700 | 26.20 | 26.35 | 25.10 | 1,756,481 | 12,158,610 | -272.0 |
| #29 | 21/08/2023 |
26.20
-0.30
|
31,441,300 | 26.50 | 26.55 | 25.90 | 3,989,590 | 5,188,000 | -31.4 |
| #30 | 18/08/2023 |
26.50
-1.60
|
46,358,400 | 28.10 | 28.10 | 26.20 | 2,411,210 | 3,269,100 | -22.7 |
| #31 | 17/08/2023 |
28.10
0.15
|
46,604,700 | 27.95 | 28.70 | 28 | 5,301,500 | 1,802,391 | 98.3 |
| #32 | 16/08/2023 |
27.95
0
|
14,994,500 | 27.95 | 28 | 27.65 | 1,889,600 | 1,126,200 | 21.2 |
| #33 | 15/08/2023 |
27.95
-0.20
|
17,938,500 | 28.15 | 28.25 | 27.85 | 1,503,500 | 2,665,700 | -32.5 |
| #34 | 14/08/2023 |
28.15
0.45
|
44,946,400 | 27.70 | 28.35 | 27.65 | 9,217,900 | 5,379,800 | 108.5 |
| #35 | 11/08/2023 |
27.70
0.35
|
23,382,000 | 27.35 | 27.75 | 27.15 | 5,611,000 | 2,648,800 | 81.1 |
| #36 | 10/08/2023 |
27.35
-0.45
|
17,064,700 | 27.80 | 27.90 | 27.30 | 3,202,800 | 2,616,600 | 16.1 |
| #37 | 09/08/2023 |
27.80
0.60
|
42,662,800 | 27.20 | 27.85 | 27.05 | 10,760,600 | 1,682,900 | 250.6 |
| #38 | 08/08/2023 |
27.20
-0.35
|
25,568,400 | 27.55 | 27.90 | 27.15 | 659,400 | 3,778,400 | -85.3 |
| #39 | 07/08/2023 |
27.55
0.20
|
23,091,900 | 27.35 | 27.75 | 27.30 | 3,004,900 | 2,789,400 | 6.0 |
| #40 | 04/08/2023 |
27.35
0.50
|
22,170,700 | 26.85 | 27.50 | 26.80 | 3,364,300 | 2,898,100 | 13.0 |
| #41 | 03/08/2023 |
26.85
-0.65
|
58,029,600 | 27.50 | 27.50 | 26.50 | 5,177,400 | 8,778,100 | -97.3 |
| #42 | 02/08/2023 |
27.50
0
|
18,524,000 | 27.50 | 27.85 | 27.25 | 3,041,800 | 4,439,500 | -38.2 |
| #43 | 01/08/2023 |
27.50
-0.70
|
28,011,400 | 28.20 | 28.20 | 27.50 | 5,116,400 | 8,981,900 | -107.1 |
| #44 | 31/07/2023 |
28.20
-0.10
|
45,529,400 | 28.30 | 28.30 | 27.35 | 2,332,300 | 8,365,300 | -166.9 |
| #45 | 28/07/2023 |
28.30
-0.10
|
22,702,200 | 28.40 | 28.60 | 28.15 | 1,830,300 | 3,946,100 | -60.0 |
| #46 | 27/07/2023 |
28.40
0
|
21,315,900 | 28.40 | 28.70 | 28.10 | 4,111,100 | 2,484,300 | 46.5 |
| #47 | 26/07/2023 |
28.40
0.15
|
22,868,600 | 28.25 | 28.45 | 28.15 | 6,644,300 | 1,011,900 | 159.7 |
| #48 | 25/07/2023 |
28.25
0
|
20,225,200 | 28.25 | 28.35 | 28 | 5,179,000 | 2,639,600 | 71.8 |
| #49 | 24/07/2023 |
28.25
-0.15
|
17,164,400 | 28.40 | 28.60 | 28 | 1,293,400 | 1,129,400 | 4.6 |
| #50 | 21/07/2023 |
28.40
0.20
|
18,455,900 | 28.20 | 28.40 | 28.10 | 3,600,500 | 2,298,100 | 37.0 |
| #51 | 20/07/2023 |
28.20
0.75
|
30,865,300 | 27.45 | 28.20 | 27.30 | 5,568,700 | 3,090,900 | 68.4 |
| #52 | 19/07/2023 |
27.45
0.25
|
15,014,200 | 27.20 | 27.70 | 27.05 | 2,749,000 | 240,000 | 68.7 |
| #53 | 18/07/2023 |
27.20
-0.10
|
12,402,500 | 27.30 | 27.35 | 27.05 | 3,353,400 | 2,018,300 | 36.4 |
| #54 | 17/07/2023 |
27.30
-0.15
|
12,534,900 | 27.45 | 27.75 | 27.20 | 1,211,900 | 1,121,000 | 2.5 |
| #55 | 14/07/2023 |
27.45
0.40
|
15,424,800 | 27.05 | 27.50 | 27.05 | 2,312,600 | 443,100 | 50.9 |
| #56 | 13/07/2023 |
27.05
0.15
|
14,006,900 | 26.90 | 27.50 | 26.90 | 311,000 | 568,400 | -6.9 |
| #57 | 12/07/2023 |
26.90
-0.40
|
27,052,500 | 27.30 | 27.45 | 26.65 | 1,129,100 | 2,450,400 | -35.7 |
| #58 | 11/07/2023 |
27.30
-0.40
|
24,014,300 | 27.70 | 28.05 | 27.25 | 3,152,800 | 2,559,400 | 16.4 |
| #59 | 10/07/2023 |
27.70
0.25
|
24,267,700 | 27.45 | 27.95 | 27.35 | 9,705,500 | 2,268,300 | 205.3 |
| #60 | 07/07/2023 |
27.45
0.45
|
22,614,600 | 27 | 27.45 | 26.50 | 1,951,600 | 1,840,900 | 3.0 |
| #61 | 06/07/2023 |
27
0.05
|
27,611,200 | 26.95 | 27.15 | 26.50 | 5,255,000 | 3,694,500 | 41.8 |
| #62 | 05/07/2023 |
26.95
0.70
|
30,245,100 | 26.25 | 27.20 | 26.25 | 4,800,100 | 291,600 | 120.5 |
| #63 | 04/07/2023 |
26.25
0.05
|
18,754,000 | 26.20 | 26.25 | 25.90 | 5,244,500 | 3,473,300 | 46.3 |
| #64 | 03/07/2023 |
26.20
0.05
|
17,057,100 | 26.15 | 26.45 | 25.90 | 5,722,200 | 1,191,700 | 118.3 |
| #65 | 30/06/2023 |
26.15
0.30
|
23,068,600 | 25.85 | 26.20 | 25.65 | 4,516,200 | 1,603,900 | 75.5 |
| #66 | 29/06/2023 |
25.85
-0.75
|
34,387,400 | 26.60 | 26.70 | 25.85 | 9,674,400 | 3,948,200 | 149.4 |
| #67 | 28/06/2023 |
26.60
0.80
|
29,382,600 | 25.80 | 26.70 | 25.90 | 9,539,400 | 325,000 | 241.8 |
| #68 | 27/06/2023 |
25.80
0.60
|
19,943,100 | 25.20 | 25.80 | 25.10 | 5,695,700 | 199,300 | 139.6 |
| #69 | 26/06/2023 |
25.20
-0.15
|
19,666,400 | 25.35 | 25.50 | 24.70 | 2,058,300 | 1,191,400 | 21.8 |
| #70 | 23/06/2023 |
25.35
0.50
|
28,402,900 | 24.85 | 25.55 | 24.75 | 5,801,300 | 727,500 | 128.3 |
| #71 | 22/06/2023 |
24.85
0.25
|
23,036,300 | 24.60 | 24.95 | 24.35 | 7,008,800 | 2,121,200 | 120.6 |
| #72 | 21/06/2023 |
24.60
0.95
|
35,605,900 | 23.65 | 24.65 | 23.50 | 7,943,700 | 3,205,300 | 115.5 |
| #73 | 20/06/2023 |
23.65
0.30
|
14,608,300 | 23.35 | 23.65 | 23.30 | 2,798,900 | 1,216,100 | 37.2 |
| #74 | 19/06/2023 |
23.35
-0.10
|
13,180,900 | 23.45 | 23.50 | 23.30 | 2,038,400 | 958,200 | 25.3 |
| #75 | 16/06/2023 |
23.45
0.30
|
33,010,000 | 23.15 | 23.80 | 23.15 | 7,977,000 | 1,245,800 | 158.4 |
| #76 | 15/06/2023 |
23.15
0.05
|
17,473,300 | 23.10 | 23.25 | 23 | 6,107,800 | 474,400 | 130.4 |
| #77 | 14/06/2023 |
23.10
-0.30
|
23,475,800 | 23.40 | 23.45 | 23.10 | 9,321,500 | 519,700 | 205.4 |
| #78 | 13/06/2023 |
23.40
0.45
|
36,944,400 | 22.95 | 23.45 | 22.90 | 7,635,400 | 1,467,600 | 143.9 |
| #79 | 12/06/2023 |
22.95
0.05
|
22,219,200 | 22.90 | 23.15 | 22.50 | 4,093,900 | 1,408,200 | 61.3 |
| #80 | 09/06/2023 |
22.90
0.10
|
23,873,600 | 22.80 | 22.90 | 22.50 | 1,755,200 | 626,700 | 25.6 |
| #81 | 08/06/2023 |
22.80
0.20
|
42,521,400 | 22.60 | 23.15 | 22.70 | 3,440,300 | 1,185,300 | 51.8 |
| #82 | 07/06/2023 |
22.60
0.85
|
55,514,600 | 21.75 | 22.80 | 22 | 2,767,700 | 3,087,300 | -7.5 |
| #83 | 06/06/2023 |
21.75
0.10
|
11,799,900 | 21.65 | 21.85 | 21.55 | 636,400 | 311,000 | 7.1 |
| #84 | 05/06/2023 |
21.65
0.05
|
20,044,300 | 21.60 | 22.05 | 21.60 | 679,600 | 610,500 | 1.5 |
| #85 | 02/06/2023 |
21.60
0.20
|
18,866,500 | 21.40 | 21.80 | 21.45 | 174,700 | 785,600 | -13.1 |
| #86 | 01/06/2023 |
21.40
0.20
|
10,836,200 | 21.20 | 21.40 | 21.05 | 1,205,200 | 1,600,700 | -8.3 |
| #87 | 31/05/2023 |
21.20
-0.15
|
13,085,700 | 21.35 | 21.45 | 21.15 | 459,300 | 2,721,500 | -48.1 |
| #88 | 30/05/2023 |
21.35
-0.10
|
13,457,900 | 21.45 | 21.60 | 21.25 | 1,335,900 | 2,384,500 | -22.4 |
| #89 | 29/05/2023 |
21.45
0.35
|
11,091,800 | 21.10 | 21.45 | 21.20 | 1,398,700 | 695,900 | 15.0 |
| #90 | 26/05/2023 |
21.10
-0.10
|
16,088,200 | 21.20 | 21.40 | 20.85 | 1,568,300 | 3,143,400 | -33.2 |
| #91 | 25/05/2023 |
21.20
-0.10
|
13,258,500 | 21.30 | 21.45 | 21.20 | 1,705,600 | 4,154,800 | -52.1 |
| #92 | 24/05/2023 |
21.30
-0.40
|
20,272,100 | 21.70 | 21.90 | 21.30 | 2,081,100 | 8,280,300 | -133.8 |
| #93 | 23/05/2023 |
21.70
-0.25
|
12,984,900 | 21.95 | 22.05 | 21.60 | 398,100 | 3,069,000 | -58.1 |
| #94 | 22/05/2023 |
21.95
0.15
|
14,391,700 | 21.80 | 22.10 | 21.75 | 308,200 | 2,675,100 | -51.7 |
| #95 | 19/05/2023 |
21.80
-0.25
|
11,148,600 | 22.05 | 22.10 | 21.65 | 246,000 | 1,842,600 | -34.9 |
| #96 | 18/05/2023 |
22.05
0.25
|
17,934,100 | 21.80 | 22.20 | 21.80 | 8,771,805 | 892,580 | 172.9 |
| #97 | 17/05/2023 |
21.80
-0.20
|
25,998,700 | 22 | 22.10 | 21.75 | 10,050,100 | 225,500 | 215.6 |
| #98 | 16/05/2023 |
22
-0.10
|
17,805,000 | 22.10 | 22.30 | 21.90 | 2,810,800 | 217,900 | 57.6 |
| #99 | 15/05/2023 |
22.10
-0.25
|
17,693,100 | 22.35 | 22.60 | 22.10 | 347,300 | 979,800 | -14.1 |
| #100 | 12/05/2023 |
22.35
0.60
|
45,105,300 | 21.75 | 22.50 | 21.60 | 2,080,700 | 392,400 | 37.8 |