| 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) |
-1.35 | -5.38% | 135,186,400 | 566,000 | 17.3 |
21.30
25.85
23.75
|
|
2 tháng
(2024-03-11) |
0.15 | 0.64% | 351,234,500 | -1,464,900 | -33.9 |
21.30
26.15
23.75
|
|
3 tháng
(2024-02-15) |
-1 | -4.04% | 506,135,100 | -4,350,021 | -103.6 |
21.30
26.15
23.75
|
|
6 tháng
(2023-11-13) |
2.25 | 10.47% | 1,168,195,400 | 6,189,579 | 126.0 |
21.15
26.15
23.75
|
|
12 tháng
(2023-05-15) |
8.75 | 58.33% | 2,434,011,200 | 2,346,479 | 77.8 |
14.50
26.15
23.75
|
|
24 tháng
(2022-05-20) |
-0.14 | -0.59% | 4,863,751,000 | 6,728,738 | 46.7 |
7.40
26.15
23.75
|
|
36 tháng
(2021-05-25) |
-0.12 | -0.50% | 6,574,972,700 | -2,250,162 | -335.5 |
7.40
44.97
23.75
|
|
60 tháng
(2019-06-05) |
19.23 | 424.92% | 7,699,893,600 | -51,396,222 | -591.7 |
3.24
44.97
23.75
|
| 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 |
23.75
0.20
|
8,649,400 | 23.50 | 24.15 | 22.95 | 558,900 | 766,900 | -4.9 |
| #2 | 07/05/2024 |
23.55
0.15
|
6,171,200 | 23.40 | 23.80 | 23.20 | 284,300 | 44,500 | 5.6 |
| #3 | 06/05/2024 |
23.40
0.60
|
7,370,400 | 23.20 | 23.75 | 22.95 | 647,400 | 69,000 | 13.6 |
| #4 | 03/05/2024 |
22.80
0.10
|
5,924,400 | 22.80 | 23.20 | 22.60 | 215,800 | 300,200 | -1.9 |
| #5 | 02/05/2024 |
22.70
0.80
|
4,194,000 | 22.20 | 22.80 | 21.85 | 28,200 | 251,200 | -4.9 |
| #6 | 26/04/2024 |
21.90
-0.10
|
4,579,100 | 21.80 | 22.40 | 21.55 | 36,000 | 136,500 | -2.2 |
| #7 | 25/04/2024 |
22
-0.35
|
4,571,700 | 22.35 | 22.40 | 21.80 | 41,900 | 615,900 | -12.7 |
| #8 | 24/04/2024 |
22.35
1.05
|
6,442,200 | 21.75 | 22.50 | 21.65 | 673,200 | 379,800 | 6.6 |
| #9 | 23/04/2024 |
21.30
-1.55
|
8,107,000 | 22.90 | 22.90 | 21.30 | 101,100 | 78,500 | 0.4 |
| #10 | 22/04/2024 |
22.85
0.90
|
5,579,700 | 22.50 | 22.90 | 22.25 | 118,800 | 29,500 | 2.0 |
| #11 | 19/04/2024 |
21.95
-1.05
|
12,113,800 | 22.50 | 23.20 | 21.95 | 773,900 | 645,200 | 2.7 |
| #12 | 17/04/2024 |
23
-0.65
|
8,457,100 | 23.80 | 24.10 | 23 | 723,900 | 599,400 | 3.0 |
| #13 | 16/04/2024 |
23.65
-0.40
|
10,335,700 | 24.05 | 24.25 | 22.90 | 186,100 | 1,907,900 | -40.9 |
| #14 | 15/04/2024 |
24.05
-1.80
|
19,269,500 | 25.70 | 26.35 | 24.05 | 746,500 | 121,100 | 16.0 |
| #15 | 12/04/2024 |
25.85
0.10
|
6,561,200 | 25.90 | 25.95 | 25.60 | 178,400 | 12,600 | 4.3 |
| #16 | 11/04/2024 |
25.75
0.95
|
9,932,800 | 24.40 | 25.95 | 24.40 | 1,390,400 | 81,500 | 33.2 |
| #17 | 10/04/2024 |
24.80
-0.30
|
3,047,000 | 25.20 | 25.20 | 24.80 | 158,900 | 188,900 | -0.7 |
| #18 | 09/04/2024 |
25.10
0.50
|
3,880,200 | 24.60 | 25.10 | 24.60 | 132,100 | 201,200 | -1.7 |
| #19 | 08/04/2024 |
24.60
0.15
|
4,889,200 | 24.50 | 25 | 24.35 | 61,200 | 257,200 | -4.8 |
| #20 | 05/04/2024 |
24.45
-0.70
|
10,300,900 | 24.80 | 25.15 | 24.45 | 114,000 | 707,900 | -14.7 |
| #21 | 04/04/2024 |
25.15
-0.35
|
6,778,900 | 25.35 | 25.60 | 25.15 | 31,500 | 3,500 | 0.7 |
| #22 | 03/04/2024 |
25.50
-0.65
|
8,560,000 | 26.25 | 26.25 | 25.50 | 5,000 | 643,300 | -16.4 |
| #23 | 02/04/2024 |
26.15
0.40
|
10,508,500 | 25.50 | 26.20 | 25.20 | 510,500 | 61,600 | 11.6 |
| #24 | 01/04/2024 |
25.75
0.10
|
7,176,300 | 25.55 | 25.75 | 25.30 | 50,900 | 120,900 | -1.8 |
| #25 | 29/03/2024 |
25.65
-0.45
|
6,193,600 | 26.05 | 26.10 | 25.60 | 46,900 | 60,800 | -0.4 |
| #26 | 28/03/2024 |
26.10
0.10
|
6,875,400 | 26.10 | 26.20 | 25.75 | 74,600 | 43,700 | 0.8 |
| #27 | 27/03/2024 |
26
0
|
11,724,400 | 26.45 | 26.75 | 25.90 | 107,300 | 1,119,000 | -26.6 |
| #28 | 26/03/2024 |
26
0.70
|
7,786,500 | 25.30 | 26 | 25 | 402,000 | 558,300 | -3.9 |
| #29 | 25/03/2024 |
25.30
-0.20
|
11,822,200 | 25.50 | 26.30 | 25.10 | 197,200 | 1,021,300 | -21.3 |
| #30 | 22/03/2024 |
25.50
0.15
|
17,501,500 | 25.35 | 25.90 | 24.85 | 1,150,200 | 2,664,000 | -37.9 |
| #31 | 21/03/2024 |
25.35
0.20
|
16,714,800 | 25.15 | 26.15 | 25.10 | 91,300 | 129,200 | -1.0 |
| #32 | 20/03/2024 |
25.15
-0.05
|
7,794,500 | 25.20 | 25.20 | 24.80 | 208,200 | 45,700 | 4.0 |
| #33 | 19/03/2024 |
25.20
1.50
|
29,215,900 | 23.70 | 25.35 | 23.65 | 3,573,100 | 59,400 | 88.1 |
| #34 | 18/03/2024 |
23.70
-0.75
|
10,739,500 | 24.45 | 24.70 | 22.90 | 152,400 | 542,300 | -9.4 |
| #35 | 15/03/2024 |
24.45
0.40
|
10,663,500 | 24.05 | 24.70 | 23.75 | 53,400 | 5,600 | 1.2 |
| #36 | 14/03/2024 |
24.05
-0.15
|
6,974,100 | 24.20 | 24.35 | 23.90 | 2,200 | 306,400 | -7.4 |
| #37 | 13/03/2024 |
24.20
0.70
|
10,826,600 | 23.50 | 24.40 | 23.45 | 396,500 | 427,100 | -0.7 |
| #38 | 12/03/2024 |
23.50
-0.10
|
6,013,800 | 23.60 | 23.75 | 23.50 | 4,700 | 400,900 | -9.3 |
| #39 | 11/03/2024 |
23.60
-0.35
|
6,988,000 | 23.95 | 23.95 | 23.45 | 5,800 | 91,700 | -2.0 |
| #40 | 08/03/2024 |
23.95
-0.60
|
13,915,800 | 24.55 | 24.70 | 23.95 | 25,250 | 472,500 | -10.8 |
| #41 | 07/03/2024 |
24.55
-0.05
|
7,817,700 | 24.60 | 24.75 | 24.30 | 24,400 | 234,800 | -5.1 |
| #42 | 06/03/2024 |
24.60
-0.05
|
8,104,800 | 24.65 | 24.75 | 24.20 | 114,919 | 17,800 | 2.4 |
| #43 | 05/03/2024 |
24.65
0.20
|
11,432,300 | 24.45 | 24.90 | 24.30 | 66,662 | 3,500 | 1.6 |
| #44 | 04/03/2024 |
24.45
0.30
|
16,300,400 | 24.15 | 24.95 | 24.30 | 121,700 | 31,300 | 2.2 |
| #45 | 01/03/2024 |
24.15
0.20
|
5,937,500 | 23.95 | 24.20 | 23.80 | 9,700 | 25,600 | -0.4 |
| #46 | 29/02/2024 |
23.95
-0.20
|
8,666,400 | 24.15 | 24.25 | 23.80 | 120,200 | 174,300 | -1.3 |
| #47 | 28/02/2024 |
24.15
0.05
|
6,534,700 | 24.10 | 24.30 | 23.90 | 10,912 | 60,400 | -1.2 |
| #48 | 27/02/2024 |
24.10
0.40
|
11,218,400 | 23.70 | 24.55 | 23.80 | 184,629 | 63,288 | 3.0 |
| #49 | 26/02/2024 |
23.70
0.35
|
7,554,900 | 23.35 | 23.85 | 23.25 | 179,800 | 271,700 | -2.1 |
| #50 | 23/02/2024 |
23.35
-0.45
|
10,098,900 | 23.80 | 24.10 | 23.35 | 650,575 | 368,320 | 6.7 |
| #51 | 22/02/2024 |
23.80
-0.25
|
7,749,500 | 24.05 | 24.20 | 23.80 | 100 | 584,500 | -14.0 |
| #52 | 21/02/2024 |
24.05
-0.25
|
8,478,800 | 24.30 | 24.45 | 24 | 6,300 | 1,087,900 | -26.1 |
| #53 | 20/02/2024 |
24.30
-0.15
|
6,169,100 | 24.45 | 24.55 | 24.25 | 1,000 | 664,500 | -16.2 |
| #54 | 19/02/2024 |
24.45
-0.15
|
11,084,000 | 24.60 | 25 | 24.15 | 6,700 | 521,300 | -12.6 |
| #55 | 16/02/2024 |
24.60
-0.15
|
5,648,900 | 24.75 | 24.90 | 24.55 | 20,300 | 140,100 | -3.0 |
| #56 | 15/02/2024 |
24.75
0.40
|
8,188,500 | 24.35 | 25.10 | 24.50 | 317,500 | 23,960 | 7.3 |
| #57 | 07/02/2024 |
24.35
0.10
|
4,391,500 | 24.25 | 24.50 | 24.25 | 7,600 | 0 | 0.2 |
| #58 | 06/02/2024 |
24.25
-0.05
|
6,216,900 | 24.30 | 24.60 | 24.25 | 22,400 | 1,334,200 | -31.9 |
| #59 | 05/02/2024 |
24.30
0.05
|
10,435,500 | 24.25 | 24.70 | 24.25 | 64,300 | 125,000 | -1.5 |
| #60 | 02/02/2024 |
24.25
0.25
|
7,903,000 | 24 | 24.50 | 23.80 | 1,061,200 | 161,000 | 21.9 |
| #61 | 01/02/2024 |
24
-0.20
|
8,916,200 | 24.20 | 24.35 | 23.90 | 72,700 | 924,600 | -20.5 |
| #62 | 31/01/2024 |
24.20
-0.80
|
19,544,700 | 25 | 25 | 24.20 | 16,600 | 411,400 | -9.7 |
| #63 | 30/01/2024 |
25
0.25
|
6,773,800 | 24.75 | 25.05 | 24.50 | 10,800 | 361,700 | -8.6 |
| #64 | 29/01/2024 |
24.75
-0.65
|
9,135,100 | 25.40 | 25.50 | 24.75 | 37,500 | 364,000 | -8.2 |
| #65 | 26/01/2024 |
25.40
0.20
|
4,772,200 | 25.20 | 25.45 | 25.10 | 29,100 | 355,200 | -8.2 |
| #66 | 25/01/2024 |
25.20
0.35
|
6,990,100 | 24.85 | 25.45 | 24.60 | 129,800 | 6,000 | 3.1 |
| #67 | 24/01/2024 |
24.85
-0.25
|
5,560,700 | 25.10 | 25.25 | 24.85 | 45,900 | 211,700 | -4.1 |
| #68 | 23/01/2024 |
25.10
-0.10
|
5,240,400 | 25.20 | 25.30 | 24.90 | 62,000 | 29,500 | 0.8 |
| #69 | 22/01/2024 |
25.20
0.25
|
13,040,700 | 24.95 | 25.80 | 25 | 77,200 | 36,800 | 1.0 |
| #70 | 19/01/2024 |
24.95
-0.25
|
6,871,100 | 25.20 | 25.35 | 24.80 | 9,400 | 263,300 | -6.3 |
| #71 | 18/01/2024 |
25.20
0.35
|
11,288,700 | 24.85 | 25.50 | 24.70 | 313,300 | 124,200 | 4.7 |
| #72 | 17/01/2024 |
24.85
-0.05
|
12,452,200 | 24.90 | 25.20 | 24.60 | 214,900 | 304,100 | -2.2 |
| #73 | 16/01/2024 |
24.90
1.60
|
20,216,200 | 23.30 | 24.90 | 23.20 | 129,900 | 191,700 | -1.5 |
| #74 | 15/01/2024 |
23.30
-0.05
|
3,850,000 | 23.35 | 23.65 | 23 | 600 | 295,200 | -6.9 |
| #75 | 12/01/2024 |
23.35
-0.15
|
7,293,000 | 23.50 | 23.80 | 23.10 | 85,000 | 170,500 | -2.0 |
| #76 | 11/01/2024 |
23.50
0.40
|
5,285,800 | 23.10 | 23.50 | 23.25 | 263,000 | 18,100 | 5.7 |
| #77 | 10/01/2024 |
23.10
-0.50
|
11,128,300 | 23.60 | 23.60 | 22.95 | 13,200 | 379,300 | -8.5 |
| #78 | 09/01/2024 |
23.60
-0.25
|
12,462,600 | 23.85 | 23.95 | 23.25 | 17,000 | 295,600 | -6.6 |
| #79 | 08/01/2024 |
23.85
-0.25
|
8,018,500 | 24.10 | 24.40 | 23.85 | 61,100 | 218,700 | -3.8 |
| #80 | 05/01/2024 |
24.10
0
|
7,599,300 | 24.10 | 24.20 | 23.80 | 400 | 100,400 | -2.4 |
| #81 | 04/01/2024 |
24.10
-0.10
|
9,047,100 | 24.20 | 24.45 | 23.80 | 10,200 | 147,400 | -3.3 |
| #82 | 03/01/2024 |
24.20
0.45
|
6,128,200 | 23.75 | 24.20 | 23.60 | 152,000 | 83,600 | 1.6 |
| #83 | 02/01/2024 |
23.75
-0.90
|
10,520,600 | 24.65 | 24.80 | 23.75 | 19,000 | 98,300 | -1.9 |
| #84 | 29/12/2023 |
24.65
0.10
|
5,496,000 | 24.55 | 24.65 | 24.45 | 6,700 | 0 | 0.2 |
| #85 | 28/12/2023 |
24.55
0.45
|
9,245,600 | 24.10 | 24.75 | 24.05 | 168,000 | 58,700 | 2.7 |
| #86 | 27/12/2023 |
24.10
-0.10
|
6,714,700 | 24.20 | 24.55 | 24.10 | 2,000 | 56,300 | -1.3 |
| #87 | 26/12/2023 |
24.20
0.10
|
9,483,500 | 24.10 | 24.40 | 23.90 | 129,500 | 52,500 | 1.9 |
| #88 | 25/12/2023 |
24.10
-0.20
|
11,256,300 | 24.30 | 25 | 24.10 | 83,900 | 15,400 | 1.7 |
| #89 | 22/12/2023 |
24.30
0
|
7,395,600 | 24.30 | 24.75 | 24 | 673,000 | 16,800 | 16.0 |
| #90 | 21/12/2023 |
24.30
0.30
|
12,571,700 | 24 | 24.65 | 23.70 | 186,500 | 85,400 | 2.5 |
| #91 | 20/12/2023 |
24
0
|
6,519,100 | 24 | 24.10 | 23.75 | 3,900 | 101,700 | -2.3 |
| #92 | 19/12/2023 |
24
1.25
|
11,203,600 | 22.75 | 24 | 22.75 | 464,100 | 424,400 | 0.8 |
| #93 | 18/12/2023 |
22.75
-0.50
|
5,217,300 | 23.25 | 23.40 | 22.75 | 151,700 | 40,500 | 2.5 |
| #94 | 15/12/2023 |
23.25
0.45
|
7,260,700 | 22.80 | 23.35 | 22.65 | 644,500 | 15,100 | 14.5 |
| #95 | 14/12/2023 |
22.80
0.10
|
7,706,900 | 22.70 | 23.15 | 22.60 | 412,300 | 15,200 | 9.1 |
| #96 | 13/12/2023 |
22.70
-0.65
|
10,489,000 | 23.35 | 23.65 | 22.70 | 57,800 | 25,100 | 0.8 |
| #97 | 12/12/2023 |
23.35
0.10
|
6,618,000 | 23.25 | 23.80 | 23.30 | 111,200 | 5,600 | 2.5 |
| #98 | 11/12/2023 |
23.25
-0.05
|
7,115,200 | 23.30 | 23.50 | 22.85 | 663,500 | 14,300 | 15.0 |
| #99 | 08/12/2023 |
23.30
0
|
13,076,400 | 23.30 | 24.40 | 23.20 | 433,000 | 18,000 | 9.9 |
| #100 | 07/12/2023 |
23.30
-0.40
|
15,719,200 | 23.70 | 23.95 | 22.60 | 30,900 | 563,300 | -12.4 |