| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-16) |
0.30 | 1.37% | 32,175,500 | 206,200 | 3.9 |
19.50
22.60
22.25
|
|
2 tháng
(2024-03-18) |
-3.20 | -12.57% | 73,273,800 | 19,600 | -0.7 |
19.50
26.95
22.25
|
|
3 tháng
(2024-02-16) |
-2.88 | -11.47% | 119,179,700 | -730,908 | -19.7 |
19.50
26.95
22.25
|
|
6 tháng
(2023-11-20) |
0.33 | 1.52% | 215,610,900 | 611,892 | 20.6 |
19.50
26.95
22.25
|
|
12 tháng
(2023-05-22) |
0.29 | 1.32% | 525,342,200 | -342,408 | -5.9 |
17.77
28.73
22.25
|
|
24 tháng
(2022-05-27) |
-6.95 | -23.79% | 970,624,500 | 1,611,486 | -22.1 |
10.58
30
22.25
|
|
36 tháng
(2021-06-01) |
1.09 | 5.17% | 1,495,839,000 | 1,205,986 | -58.5 |
10.58
44.85
22.25
|
|
60 tháng
(2019-06-12) |
8.08 | 57.04% | 2,000,286,650 | -4,195,594 | -227.2 |
7.82
44.85
22.25
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 16/05/2024 |
22.25
-0.05
|
1,700,300 | 22.50 | 22.65 | 22.25 | 600 | 122,000 | -2.7 |
| #2 | 15/05/2024 |
22.30
0.50
|
2,314,600 | 21.80 | 22.40 | 21.80 | 294,200 | 58,900 | 5.2 |
| #3 | 14/05/2024 |
21.80
-0.05
|
1,313,100 | 21.90 | 22.20 | 21.75 | 77,100 | 21,900 | 1.2 |
| #4 | 13/05/2024 |
21.85
-0.10
|
1,474,600 | 22 | 22.20 | 21.60 | 7,900 | 167,200 | -3.5 |
| #5 | 10/05/2024 |
21.95
-0.35
|
2,321,400 | 22.50 | 22.50 | 21.85 | 21,200 | 297,300 | -6.1 |
| #6 | 09/05/2024 |
22.30
-0.30
|
1,723,400 | 22.80 | 22.85 | 22.05 | 1,800 | 207,200 | -4.6 |
| #7 | 08/05/2024 |
22.60
0.80
|
4,447,000 | 21.45 | 22.90 | 21.10 | 293,100 | 66,100 | 4.9 |
| #8 | 07/05/2024 |
21.80
0.10
|
1,398,200 | 21.70 | 22.30 | 21.70 | 34,200 | 50,700 | -0.4 |
| #9 | 06/05/2024 |
21.70
0.60
|
1,251,000 | 21.40 | 21.75 | 21.15 | 236,700 | 2,900 | 5.0 |
| #10 | 03/05/2024 |
21.10
-0.15
|
931,000 | 21.65 | 21.65 | 21 | 23,400 | 55,700 | -0.7 |
| #11 | 02/05/2024 |
21.25
-0.20
|
1,022,000 | 21.60 | 21.65 | 21.05 | 0 | 331,500 | -7.1 |
| #12 | 26/04/2024 |
21.45
-0.05
|
1,052,200 | 21.10 | 21.50 | 21 | 1,100 | 46,400 | -1.0 |
| #13 | 25/04/2024 |
21.50
0.65
|
1,976,100 | 21 | 22 | 21 | 2,300 | 153,900 | -3.3 |
| #14 | 24/04/2024 |
20.85
1.35
|
1,618,800 | 19.90 | 20.85 | 19.90 | 455,300 | 1,700 | 9.3 |
| #15 | 23/04/2024 |
19.50
-1
|
1,205,000 | 20.70 | 20.90 | 19.20 | 34,000 | 81,800 | -1.0 |
| #16 | 22/04/2024 |
20.50
0.35
|
1,118,900 | 20.80 | 20.80 | 20.15 | 47,500 | 136,100 | -1.8 |
| #17 | 19/04/2024 |
20.15
-1.25
|
2,004,300 | 20.50 | 21.30 | 20.10 | 80,200 | 5,700 | 1.5 |
| #18 | 17/04/2024 |
21.40
-0.55
|
958,800 | 22.15 | 22.20 | 21.35 | 0 | 0 | 0 |
| #19 | 16/04/2024 |
21.95
-1
|
2,344,800 | 22.90 | 22.90 | 21.35 | 409,700 | 7,100 | 8.8 |
| #20 | 15/04/2024 |
22.95
-1.70
|
2,113,700 | 24.60 | 24.75 | 22.95 | 2,100 | 148,600 | -3.5 |
| #21 | 12/04/2024 |
24.65
0.15
|
738,200 | 24.55 | 24.80 | 24.55 | 0 | 500 | -0.0 |
| #22 | 11/04/2024 |
24.50
-0.30
|
1,157,400 | 24.40 | 24.75 | 24.20 | 7,100 | 52,500 | -1.1 |
| #23 | 10/04/2024 |
24.80
-0.40
|
815,700 | 25.30 | 25.40 | 24.80 | 0 | 20,900 | -0.5 |
| #24 | 09/04/2024 |
25.20
0.20
|
1,002,700 | 25 | 25.20 | 24.80 | 32,000 | 1,500 | 0.8 |
| #25 | 08/04/2024 |
25
-0.30
|
1,141,000 | 25.25 | 25.40 | 25 | 0 | 800 | -0.0 |
| #26 | 05/04/2024 |
25.30
-0.30
|
1,601,600 | 25.40 | 25.60 | 25.30 | 100 | 27,600 | -0.7 |
| #27 | 04/04/2024 |
25.60
-0.50
|
1,446,900 | 26.05 | 26.35 | 25.60 | 0 | 4,600 | -0.1 |
| #28 | 03/04/2024 |
26.10
-0.20
|
2,272,100 | 26.30 | 26.75 | 26 | 59,300 | 11,600 | 1.3 |
| #29 | 02/04/2024 |
26.30
0.10
|
1,848,400 | 26 | 26.40 | 25.75 | 44,900 | 38,000 | 0.2 |
| #30 | 01/04/2024 |
26.20
0
|
2,229,600 | 26.20 | 26.75 | 25.90 | 11,200 | 39,000 | -0.7 |
| #31 | 29/03/2024 |
26.20
-0.40
|
1,404,100 | 26.90 | 26.90 | 26.15 | 0 | 50,700 | -1.3 |
| #32 | 28/03/2024 |
26.60
-0.35
|
1,456,300 | 27.05 | 27.05 | 26.50 | 0 | 27,100 | -0.7 |
| #33 | 27/03/2024 |
26.95
0
|
2,269,000 | 27.10 | 27.30 | 26.40 | 0 | 32,900 | -0.9 |
| #34 | 26/03/2024 |
26.95
0.55
|
1,681,300 | 26.40 | 26.95 | 26.10 | 0 | 0 | 0 |
| #35 | 25/03/2024 |
26.40
-0.25
|
3,240,700 | 26.65 | 27.35 | 26.20 | 17,100 | 3,200 | 0.4 |
| #36 | 22/03/2024 |
26.65
0.15
|
4,310,600 | 26.50 | 27.20 | 26.50 | 32,900 | 23,200 | 0.3 |
| #37 | 21/03/2024 |
26.50
0.85
|
3,285,400 | 25.65 | 26.50 | 25.65 | 186,800 | 54,700 | 3.5 |
| #38 | 20/03/2024 |
25.65
0.20
|
1,937,400 | 25.45 | 25.65 | 25.25 | 28,200 | 50,300 | -0.6 |
| #39 | 19/03/2024 |
25.45
0
|
1,798,800 | 25.45 | 26 | 25.45 | 2,900 | 8,200 | -0.1 |
| #40 | 18/03/2024 |
25.45
-1
|
3,347,400 | 26.45 | 26.80 | 25 | 28,100 | 43,400 | -0.4 |
| #41 | 15/03/2024 |
26.45
0.25
|
4,960,100 | 26.20 | 27.05 | 26 | 110,900 | 4,300 | 2.8 |
| #42 | 14/03/2024 |
26.20
0.55
|
3,783,000 | 25.65 | 26.20 | 25.55 | 158,200 | 1,000 | 4.1 |
| #43 | 13/03/2024 |
25.65
0.35
|
1,708,600 | 25.30 | 25.70 | 25.30 | 141,200 | 0 | 3.6 |
| #44 | 12/03/2024 |
25.30
0.30
|
1,488,700 | 25 | 25.55 | 24.85 | 0 | 0 | 0 |
| #45 | 11/03/2024 |
25
-0.55
|
1,406,900 | 25.55 | 25.60 | 25 | 1,000 | 0 | 0.0 |
| #46 | 08/03/2024 |
25.55
-0.60
|
2,376,500 | 26.15 | 26.30 | 25.55 | 0 | 434,400 | -11.2 |
| #47 | 07/03/2024 |
26.15
0.30
|
1,710,100 | 25.85 | 26.15 | 25.75 | 22 | 202,022 | -5.2 |
| #48 | 06/03/2024 |
25.85
-0.55
|
1,866,100 | 26.40 | 26.50 | 25.70 | 0 | 342,100 | -8.9 |
| #49 | 05/03/2024 |
26.40
-0.30
|
2,210,300 | 26.70 | 26.70 | 26.15 | 20,000 | 0 | 0.5 |
| #50 | 04/03/2024 |
26.70
-0.10
|
1,274,700 | 26.80 | 27 | 26.65 | 0 | 4,000 | -0.1 |
| #51 | 01/03/2024 |
26.80
1.10
|
4,196,600 | 25.70 | 26.95 | 25.50 | 432,100 | 42,600 | 10.4 |
| #52 | 29/02/2024 |
25.70
-0.20
|
1,950,400 | 25.90 | 26 | 25.45 | 0 | 6,000 | -0.2 |
| #53 | 28/02/2024 |
25.90
-0.20
|
1,312,800 | 26.10 | 26.20 | 25.75 | 5,300 | 3,200 | 0.1 |
| #54 | 27/02/2024 |
26.10
0.40
|
1,721,300 | 25.70 | 26.40 | 25.80 | 0 | 7,008 | -0.2 |
| #55 | 26/02/2024 |
25.70
0.35
|
1,283,400 | 25.35 | 25.70 | 25 | 63,300 | 18,200 | 1.1 |
| #56 | 23/02/2024 |
25.35
-0.45
|
1,516,600 | 25.80 | 25.90 | 25.05 | 0 | 19,700 | -0.5 |
| #57 | 22/02/2024 |
25.80
-0.15
|
1,129,300 | 25.95 | 26.25 | 25.70 | 500 | 61,300 | -1.6 |
| #58 | 21/02/2024 |
25.95
0.15
|
1,430,600 | 25.80 | 26.15 | 25.60 | 17,200 | 135,500 | -3.1 |
| #59 | 20/02/2024 |
25.80
-0.20
|
1,529,900 | 26 | 26 | 25.60 | 500 | 444,900 | -11.4 |
| #60 | 19/02/2024 |
26
0.87
|
2,266,400 | 25.13 | 26.50 | 25.85 | 5,000 | 0 | 0.1 |
| #61 | 16/02/2024 |
25.13
-0.25
|
4,783,600 | 25.39 | 25.51 | 25.05 | 20,500 | 0 | 0.6 |
| #62 | 15/02/2024 |
25.39
0.72
|
4,729,200 | 24.67 | 25.56 | 24.75 | 645,100 | 5,400 | 19.2 |
| #63 | 07/02/2024 |
24.67
0.21
|
2,393,200 | 24.46 | 24.92 | 24.29 | 0 | 200 | -0.0 |
| #64 | 06/02/2024 |
24.46
-0.17
|
1,572,400 | 24.63 | 24.84 | 24.41 | 0 | 0 | 0 |
| #65 | 05/02/2024 |
24.63
-0.17
|
3,003,000 | 24.79 | 24.88 | 24.20 | 3,000 | 123,600 | -3.5 |
| #66 | 02/02/2024 |
24.79
-0.34
|
2,838,000 | 25.13 | 25.30 | 24.71 | 0 | 584,000 | -17.3 |
| #67 | 01/02/2024 |
25.13
0.30
|
1,541,200 | 24.84 | 25.30 | 24.71 | 0 | 62,200 | -1.9 |
| #68 | 31/01/2024 |
24.84
-0.89
|
3,439,900 | 25.73 | 25.73 | 24.84 | 3,400 | 124,800 | -3.6 |
| #69 | 30/01/2024 |
25.73
1.18
|
4,435,000 | 24.54 | 25.73 | 24.54 | 961,100 | 30,200 | 27.7 |
| #70 | 29/01/2024 |
24.54
0.25
|
2,139,000 | 24.29 | 25.01 | 24.29 | 108,000 | 83,900 | 0.7 |
| #71 | 26/01/2024 |
24.29
0.17
|
1,031,500 | 24.12 | 24.33 | 24.12 | 5,200 | 0 | 0.1 |
| #72 | 25/01/2024 |
24.12
0
|
913,100 | 24.12 | 24.41 | 24.08 | 0 | 12,500 | -0.4 |
| #73 | 24/01/2024 |
24.12
-0.25
|
1,360,000 | 24.37 | 24.37 | 24.12 | 0 | 5,800 | -0.2 |
| #74 | 23/01/2024 |
24.37
0.08
|
855,500 | 24.29 | 24.84 | 24.29 | 0 | 1,600 | -0.0 |
| #75 | 22/01/2024 |
24.29
-0.34
|
1,837,200 | 24.63 | 24.63 | 24.16 | 8,800 | 18,400 | -0.3 |
| #76 | 19/01/2024 |
24.63
-0.17
|
1,913,200 | 24.79 | 25.30 | 24.63 | 225,700 | 11,800 | 6.3 |
| #77 | 18/01/2024 |
24.79
0.42
|
1,670,200 | 24.37 | 24.88 | 24.37 | 403,700 | 6,400 | 11.6 |
| #78 | 17/01/2024 |
24.37
-0.30
|
1,370,400 | 24.67 | 25.22 | 24.37 | 7,000 | 800 | 0.2 |
| #79 | 16/01/2024 |
24.67
0.68
|
1,760,900 | 23.99 | 24.75 | 23.86 | 0 | 0 | 0 |
| #80 | 15/01/2024 |
23.99
0.08
|
967,300 | 23.91 | 24.29 | 23.99 | 100 | 4,100 | -0.1 |
| #81 | 12/01/2024 |
23.91
-0.72
|
2,535,000 | 24.63 | 24.63 | 23.69 | 0 | 7,900 | -0.2 |
| #82 | 11/01/2024 |
24.63
0.34
|
1,582,700 | 24.29 | 25.01 | 24.24 | 70,000 | 1,600 | 2.0 |
| #83 | 10/01/2024 |
24.29
-0.21
|
2,166,600 | 24.50 | 24.75 | 24.29 | 132,000 | 700 | 3.8 |
| #84 | 09/01/2024 |
24.50
-0.34
|
1,622,100 | 24.84 | 24.96 | 24.41 | 2,300 | 2,400 | -0.0 |
| #85 | 08/01/2024 |
24.84
0.51
|
3,339,600 | 24.33 | 25.39 | 24.12 | 7,000 | 19,200 | -0.4 |
| #86 | 05/01/2024 |
24.33
0.47
|
3,103,400 | 23.86 | 24.79 | 23.99 | 0 | 23,500 | -0.7 |
| #87 | 04/01/2024 |
23.86
-0.13
|
1,810,300 | 23.99 | 24.16 | 23.86 | 0 | 34,900 | -1.0 |
| #88 | 03/01/2024 |
23.99
1.57
|
5,607,000 | 22.43 | 23.99 | 22.38 | 35,100 | 1,000 | 1.0 |
| #89 | 02/01/2024 |
22.43
-0.21
|
1,155,600 | 22.64 | 22.89 | 22.43 | 0 | 9,500 | -0.3 |
| #90 | 29/12/2023 |
22.64
0.42
|
2,120,100 | 22.21 | 23.02 | 22.26 | 7,200 | 4,300 | 0.1 |
| #91 | 28/12/2023 |
22.21
-0.04
|
817,800 | 22.26 | 22.43 | 22.17 | 7,200 | 300 | 0.2 |
| #92 | 27/12/2023 |
22.26
0.04
|
1,019,800 | 22.21 | 22.47 | 22.17 | 3,800 | 0 | 0.1 |
| #93 | 26/12/2023 |
22.21
0.04
|
1,000,600 | 22.17 | 22.43 | 22.13 | 0 | 27,800 | -0.7 |
| #94 | 25/12/2023 |
22.17
0.55
|
718,900 | 21.62 | 22.21 | 21.62 | 17,100 | 3,400 | 0.4 |
| #95 | 22/12/2023 |
21.62
-0.04
|
711,900 | 21.66 | 21.88 | 21.58 | 0 | 9,400 | -0.2 |
| #96 | 21/12/2023 |
21.66
-0.04
|
425,800 | 21.71 | 21.71 | 21.37 | 0 | 13,200 | -0.3 |
| #97 | 20/12/2023 |
21.71
0.38
|
669,800 | 21.33 | 21.79 | 21.33 | 23,800 | 400 | 0.6 |
| #98 | 19/12/2023 |
21.33
0.17
|
525,500 | 21.16 | 21.41 | 20.99 | 1,600 | 15,800 | -0.4 |
| #99 | 18/12/2023 |
21.16
-0.59
|
930,600 | 21.75 | 21.75 | 21.16 | 1,300 | 3,800 | -0.1 |
| #100 | 15/12/2023 |
21.75
-0.34
|
805,500 | 22.09 | 22.13 | 21.62 | 25,300 | 7,000 | 0.5 |