Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-22) |
1.70 | 6.27% | 134,200 | -47,900 | -1.3 |
26.10
33.20
33.20
|
2 tháng
(2024-03-21) |
1.30 | 4.73% | 220,900 | -83,800 | -2.3 |
25.40
33.20
33.20
|
3 tháng
(2024-02-20) |
1.10 | 3.97% | 329,600 | -123,000 | -3.4 |
25.40
33.20
33.20
|
6 tháng
(2023-11-22) |
2 | 7.46% | 775,700 | 38,000 | 1.7 |
23.50
33.20
33.20
|
12 tháng
(2023-05-26) |
-1.60 | -5.26% | 1,566,281 | 12,900 | 1.0 |
22
33.50
33.20
|
24 tháng
(2022-05-31) |
-46.20 | -61.60% | 2,900,226 | 579,670 | 23.3 |
22
75
33.20
|
36 tháng
(2021-06-07) |
-25.97 | -47.41% | 7,829,051 | -21,779,259 | -2,463.8 |
22
91.12
33.20
|
60 tháng
(2019-12-09) |
-37.20 | -56.37% | 18,655,175 | -19,856,874 | -2,362.1 |
22
91.12
33.20
|
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 |
28.80
2.10
|
57,500 | 27.70 | 29.60 | 27.30 | 0 | 10,200 | -0.3 |
#2 | 16/05/2024 |
26.70
0.20
|
11,500 | 27 | 27.30 | 26.70 | 0 | 3,000 | -0.1 |
#3 | 15/05/2024 |
26.50
-0.10
|
13,700 | 26.60 | 26.80 | 26.20 | 0 | 6,900 | -0.2 |
#4 | 14/05/2024 |
26.60
0.50
|
700 | 26.50 | 26.60 | 26.50 | 0 | 0 | 0 |
#5 | 13/05/2024 |
26.10
-0.40
|
6,300 | 26.50 | 26.50 | 26.10 | 0 | 6,000 | -0.2 |
#6 | 10/05/2024 |
26.50
0
|
9,300 | 26.50 | 26.60 | 26.50 | 0 | 3,000 | -0.1 |
#7 | 09/05/2024 |
26.50
0.20
|
2,400 | 26.50 | 26.50 | 26.50 | 0 | 2,400 | -0.1 |
#8 | 08/05/2024 |
26.30
0
|
2,400 | 26.80 | 26.80 | 26.30 | 200 | 1,500 | -0.0 |
#9 | 07/05/2024 |
26.30
0
|
11,500 | 26.30 | 27.10 | 26.20 | 0 | 5,000 | -0.1 |
#10 | 06/05/2024 |
26.30
0
|
7,700 | 26.30 | 26.30 | 26.20 | 0 | 5,100 | -0.1 |
#11 | 03/05/2024 |
26.30
0.20
|
300 | 26.30 | 26.30 | 26.30 | 0 | 300 | -0.0 |
#12 | 02/05/2024 |
26.10
-0.50
|
6,600 | 26.70 | 26.70 | 26 | 0 | 4,600 | -0.1 |
#13 | 26/04/2024 |
26.60
0.10
|
300 | 27 | 27 | 26.60 | 0 | 0 | 0 |
#14 | 25/04/2024 |
26.50
-0.90
|
1,700 | 27 | 27 | 23.50 | 0 | 0 | 0 |
#15 | 24/04/2024 |
27.40
0.10
|
300 | 27 | 27.40 | 27 | 0 | 100 | -0.0 |
#16 | 23/04/2024 |
27.30
0.20
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
#17 | 22/04/2024 |
27.10
-0.90
|
2,000 | 27.30 | 27.40 | 27.10 | 0 | 0 | 0 |
#18 | 19/04/2024 |
28
1
|
1,200 | 27 | 28 | 27 | 0 | 0 | 0 |
#19 | 17/04/2024 |
27
1.60
|
5,700 | 26.50 | 28 | 26.50 | 0 | 0 | 0 |
#20 | 16/04/2024 |
25.40
-1.60
|
6,200 | 26.50 | 26.50 | 25.40 | 0 | 0 | 0 |
#21 | 15/04/2024 |
27
-1
|
8,400 | 27.90 | 27.90 | 27 | 0 | 300 | -0.0 |
#22 | 12/04/2024 |
28
1
|
1,800 | 27 | 28.80 | 27 | 0 | 0 | 0 |
#23 | 11/04/2024 |
27
-0.50
|
2,600 | 27 | 27 | 26.90 | 0 | 0 | 0 |
#24 | 10/04/2024 |
27.50
0
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
#25 | 09/04/2024 |
27.50
0.10
|
100 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
#26 | 08/04/2024 |
27.40
-0.10
|
4,200 | 27.50 | 27.50 | 25.80 | 0 | 2,400 | -0.1 |
#27 | 04/04/2024 |
27.50
0
|
10,800 | 27.50 | 27.50 | 27.40 | 0 | 10,800 | -0.3 |
#28 | 03/04/2024 |
27.50
0
|
3,300 | 28 | 28 | 27.50 | 0 | 100 | -0.0 |
#29 | 02/04/2024 |
27.50
-0.30
|
400 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
#30 | 01/04/2024 |
27.80
0.30
|
100 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
#31 | 29/03/2024 |
27.50
0
|
4,400 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
#32 | 28/03/2024 |
27.50
0.10
|
15,600 | 27.40 | 27.70 | 27.40 | 0 | 14,200 | -0.4 |
#33 | 27/03/2024 |
27.40
0.10
|
4,200 | 27.50 | 27.50 | 27.40 | 0 | 0 | 0 |
#34 | 26/03/2024 |
27.30
0.10
|
2,100 | 27.40 | 27.50 | 27.30 | 0 | 2,000 | -0.1 |
#35 | 25/03/2024 |
27.20
-0.30
|
7,100 | 27.50 | 27.60 | 27.20 | 0 | 0 | 0 |
#36 | 22/03/2024 |
27.50
0
|
1,300 | 27.50 | 28 | 27.50 | 0 | 100 | -0.0 |
#37 | 21/03/2024 |
27.50
-0.30
|
7,200 | 27.80 | 27.80 | 27.50 | 0 | 6,000 | -0.2 |
#38 | 20/03/2024 |
27.80
0.40
|
700 | 27.40 | 27.80 | 27.70 | 0 | 0 | 0 |
#39 | 18/03/2024 |
27.40
-0.60
|
2,300 | 28 | 28 | 27.40 | 0 | 0 | 0 |
#40 | 15/03/2024 |
28
0
|
6,200 | 28 | 28 | 28 | 0 | 0 | 0 |
#41 | 14/03/2024 |
28
0
|
17,900 | 28 | 28.50 | 27.90 | 0 | 15,800 | -0.4 |
#42 | 13/03/2024 |
28
0.10
|
600 | 27.90 | 28.20 | 27.90 | 0 | 0 | 0 |
#43 | 12/03/2024 |
27.90
-0.60
|
8,500 | 28.50 | 28.50 | 27.90 | 0 | 2,900 | -0.1 |
#44 | 11/03/2024 |
28.50
0.70
|
9,700 | 27.80 | 28.80 | 28.50 | 200 | 5,000 | -0.1 |
#45 | 08/03/2024 |
27.80
-0.30
|
2,500 | 28.10 | 28.10 | 27.50 | 0 | 0 | 0 |
#46 | 07/03/2024 |
28.10
-0.20
|
7,200 | 28.30 | 28.30 | 27.50 | 0 | 2,000 | -0.1 |
#47 | 06/03/2024 |
28.30
-0.30
|
2,200 | 28.60 | 28.80 | 28 | 0 | 600 | -0.0 |
#48 | 05/03/2024 |
28.60
0.50
|
3,200 | 28.10 | 28.60 | 28 | 0 | 700 | -0.0 |
#49 | 04/03/2024 |
28.10
-0.80
|
19,800 | 28.90 | 28.90 | 28 | 0 | 9,100 | -0.3 |
#50 | 01/03/2024 |
28.90
1.20
|
6,500 | 27.70 | 29 | 27.80 | 0 | 0 | 0 |
#51 | 29/02/2024 |
27.70
0.20
|
1,500 | 27.50 | 27.80 | 27.70 | 0 | 1,500 | -0.0 |
#52 | 28/02/2024 |
27.50
0
|
2,900 | 27.50 | 28 | 27.50 | 0 | 0 | 0 |
#53 | 27/02/2024 |
27.50
-0.70
|
4,300 | 28.20 | 29.70 | 27.50 | 0 | 300 | -0.0 |
#54 | 26/02/2024 |
28.20
0.80
|
100 | 27.40 | 28.20 | 28.20 | 0 | 0 | 0 |
#55 | 23/02/2024 |
27.40
-0.80
|
8,000 | 28.20 | 28.20 | 27.40 | 0 | 1,500 | -0.0 |
#56 | 22/02/2024 |
28.20
0.40
|
1,100 | 27.80 | 28.20 | 27.90 | 0 | 0 | 0 |
#57 | 21/02/2024 |
27.80
0.10
|
1,300 | 27.70 | 27.80 | 27.80 | 0 | 0 | 0 |
#58 | 20/02/2024 |
27.70
-0.20
|
2,200 | 27.90 | 28 | 27.70 | 0 | 0 | 0 |
#59 | 19/02/2024 |
27.90
-0.10
|
9,800 | 28 | 29.50 | 27.90 | 0 | 4,100 | -0.1 |
#60 | 16/02/2024 |
28
-0.80
|
900 | 28.80 | 28.90 | 28 | 0 | 0 | 0 |
#61 | 15/02/2024 |
28.80
0.90
|
2,500 | 27.90 | 28.80 | 27.90 | 0 | 0 | 0 |
#62 | 07/02/2024 |
27.90
0.40
|
200 | 27.50 | 27.90 | 27.90 | 0 | 0 | 0 |
#63 | 06/02/2024 |
27.50
-0.90
|
3,600 | 28.40 | 28.90 | 27.50 | 0 | 100 | -0.0 |
#64 | 05/02/2024 |
28.40
1.20
|
2,600 | 27.20 | 29 | 27.20 | 0 | 0 | 0 |
#65 | 02/02/2024 |
27.20
-1.30
|
500 | 28.50 | 28.50 | 27.20 | 0 | 0 | 0 |
#66 | 01/02/2024 |
28.50
0.50
|
1,500 | 28 | 28.50 | 27.90 | 0 | 0 | 0 |
#67 | 31/01/2024 |
28
-0.40
|
4,700 | 28.40 | 28.40 | 28 | 0 | 4,100 | -0.1 |
#68 | 30/01/2024 |
28.40
-0.50
|
500 | 28.90 | 28.90 | 28.40 | 0 | 0 | 0 |
#69 | 29/01/2024 |
28.90
-0.10
|
1,800 | 29 | 29 | 28 | 0 | 0 | 0 |
#70 | 26/01/2024 |
29
0
|
900 | 29 | 29 | 28 | 0 | 300 | -0.0 |
#71 | 25/01/2024 |
29
0
|
600 | 29 | 29 | 29 | 0 | 600 | -0.0 |
#72 | 24/01/2024 |
29
0
|
1,000 | 29 | 29.90 | 29 | 0 | 800 | -0.0 |
#73 | 23/01/2024 |
29
0
|
4,000 | 29 | 29 | 29 | 0 | 3,000 | -0.1 |
#74 | 22/01/2024 |
29
0.80
|
1,800 | 28.20 | 29 | 29 | 0 | 1,800 | -0.1 |
#75 | 19/01/2024 |
28.20
-1.80
|
4,700 | 30 | 30 | 27.70 | 0 | 2,200 | -0.1 |
#76 | 17/01/2024 |
30
0
|
100 | 30 | 30 | 30 | 0 | 100 | -0.0 |
#77 | 16/01/2024 |
30
0.70
|
2,000 | 29.30 | 30 | 25.60 | 0 | 100 | -0.0 |
#78 | 15/01/2024 |
29.30
-0.70
|
500 | 30 | 30 | 29.30 | 0 | 0 | 0 |
#79 | 12/01/2024 |
30
1
|
3,600 | 29 | 30.30 | 29.20 | 0 | 3,500 | -0.1 |
#80 | 11/01/2024 |
29
-0.90
|
700 | 29.90 | 30 | 29 | 0 | 100 | -0.0 |
#81 | 10/01/2024 |
29.90
-0.10
|
1,000 | 30 | 30 | 29.10 | 0 | 900 | -0.0 |
#82 | 09/01/2024 |
30
-1.80
|
11,400 | 31.80 | 31.80 | 30 | 0 | 11,000 | -0.3 |
#83 | 08/01/2024 |
31.80
0.80
|
3,100 | 31 | 32 | 31 | 0 | 1,000 | -0.0 |
#84 | 05/01/2024 |
31
-1
|
700 | 32 | 32.30 | 31 | 0 | 0 | 0 |
#85 | 04/01/2024 |
32
1.20
|
400 | 30.80 | 32 | 30.80 | 0 | 0 | 0 |
#86 | 03/01/2024 |
30.80
-1.50
|
300 | 32.30 | 32.30 | 30.80 | 0 | 0 | 0 |
#87 | 02/01/2024 |
32.30
-0.20
|
9,200 | 32.50 | 32.50 | 32.30 | 9,000 | 7,100 | 0.1 |
#88 | 29/12/2023 |
32.50
2
|
118,900 | 30.50 | 32.90 | 30.60 | 113,100 | 35,000 | 2.5 |
#89 | 28/12/2023 |
30.50
-0.30
|
300 | 30.80 | 31 | 30.50 | 0 | 0 | 0 |
#90 | 27/12/2023 |
30.80
2.50
|
27,200 | 28.30 | 31.30 | 28.30 | 25,000 | 10,600 | 0.4 |
#91 | 26/12/2023 |
28.30
-3.10
|
22,300 | 31.40 | 31.40 | 27 | 0 | 0 | 0 |
#92 | 22/12/2023 |
31.40
-0.10
|
20,000 | 31.50 | 31.50 | 31.20 | 20,000 | 10,000 | 0.3 |
#93 | 21/12/2023 |
31.50
3.50
|
15,000 | 28 | 31.50 | 30.90 | 15,000 | 0 | 0.5 |
#94 | 20/12/2023 |
28
-3
|
2,200 | 31 | 31 | 28 | 0 | 0 | 0 |
#95 | 19/12/2023 |
31
-1
|
22,100 | 32 | 32 | 28.50 | 20,000 | 0 | 0.6 |
#96 | 18/12/2023 |
32
4
|
23,600 | 28 | 32 | 28.20 | 23,000 | 5,000 | 0.6 |
#97 | 15/12/2023 |
28
-2
|
46,700 | 30 | 32.50 | 27.70 | 25,000 | 5,000 | 0.6 |
#98 | 14/12/2023 |
30
3
|
16,700 | 27 | 30 | 25.50 | 16,000 | 5,000 | 0.3 |
#99 | 13/12/2023 |
27
1
|
18,600 | 26 | 27 | 24.50 | 0 | 300 | -0.0 |
#100 | 12/12/2023 |
26
1
|
17,200 | 25 | 26 | 25 | 17,000 | 5,000 | 0.3 |