| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-15) |
0.95 | 3.64% | 43,056,400 | -137,665 | -3.6 |
24.85
27.05
26.90
|
|
2 tháng
(2024-03-15) |
-1.70 | -5.91% | 158,947,100 | -1,206,065 | -32.4 |
24.85
29
26.90
|
|
3 tháng
(2024-02-15) |
-2.70 | -9.08% | 344,448,800 | -3,367,291 | -93.4 |
24.85
29.75
26.90
|
|
6 tháng
(2023-11-16) |
0.88 | 3.35% | 545,533,400 | -1,412,408 | -37.8 |
24.85
30.75
26.90
|
|
12 tháng
(2023-05-22) |
1.70 | 6.72% | 932,054,100 | -2,466,708 | -62.9 |
20.61
30.75
26.90
|
|
24 tháng
(2022-05-25) |
0.85 | 3.24% | 1,386,084,900 | 5,404,680 | 158.0 |
11
34.40
26.90
|
|
36 tháng
(2021-05-31) |
9.66 | 55.54% | 1,842,413,500 | -5,901,804 | -244.5 |
11
37.01
26.90
|
|
60 tháng
(2019-06-10) |
16.90 | 166.45% | 2,060,971,690 | -50,805,807 | -1,086.4 |
5.30
37.01
26.90
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 13/05/2024 |
27.05
0.40
|
2,367,700 | 26.70 | 27.10 | 26.70 | 96,300 | 84,100 | 0.3 |
| #2 | 10/05/2024 |
26.65
-0.15
|
1,514,800 | 26.80 | 26.90 | 26.35 | 21,300 | 74,600 | -1.4 |
| #3 | 09/05/2024 |
26.80
-0.05
|
1,630,200 | 27.15 | 27.15 | 26.50 | 5,100 | 53,000 | -1.3 |
| #4 | 08/05/2024 |
26.85
0.05
|
1,897,700 | 26.40 | 26.95 | 26.40 | 5,400 | 9,800 | -0.1 |
| #5 | 07/05/2024 |
26.80
0.15
|
2,073,300 | 26.75 | 27.20 | 26.60 | 0 | 67,600 | -1.8 |
| #6 | 06/05/2024 |
26.65
0.40
|
1,734,500 | 26.60 | 26.65 | 26.30 | 31,900 | 9,000 | 0.6 |
| #7 | 03/05/2024 |
26.25
0
|
1,629,000 | 26.40 | 26.60 | 26.05 | 12,100 | 57,100 | -1.2 |
| #8 | 02/05/2024 |
26.25
0.40
|
1,288,500 | 26.10 | 26.50 | 26.10 | 500 | 13,465 | -0.3 |
| #9 | 26/04/2024 |
25.85
-0.10
|
1,363,600 | 25.70 | 26.05 | 25.70 | 8,000 | 21,400 | -0.3 |
| #10 | 25/04/2024 |
25.95
0.20
|
1,932,400 | 25.70 | 26.25 | 25.50 | 53,500 | 68,200 | -0.4 |
| #11 | 24/04/2024 |
25.75
0.75
|
2,377,700 | 25.45 | 25.95 | 25.30 | 216,600 | 219,100 | -0.1 |
| #12 | 23/04/2024 |
25
-0.35
|
2,290,200 | 25.45 | 25.70 | 24.85 | 306,800 | 381,500 | -1.9 |
| #13 | 22/04/2024 |
25.35
0.50
|
1,502,300 | 25.20 | 25.45 | 25.05 | 7,600 | 38,200 | -0.8 |
| #14 | 19/04/2024 |
24.85
-1.10
|
4,144,500 | 25.60 | 25.80 | 24.50 | 212,900 | 294,400 | -2.2 |
| #15 | 17/04/2024 |
25.95
-0.65
|
2,878,000 | 26.90 | 26.90 | 25.95 | 3,500 | 72,200 | -1.8 |
| #16 | 16/04/2024 |
26.60
0.50
|
5,712,000 | 26.15 | 26.75 | 25.75 | 391,600 | 194,000 | 5.1 |
| #17 | 15/04/2024 |
26.10
-1.90
|
6,720,000 | 27.80 | 28.60 | 26.10 | 201,500 | 54,600 | 4.0 |
| #18 | 12/04/2024 |
28
0.10
|
1,974,000 | 28.05 | 28.05 | 27.85 | 112,500 | 6,800 | 3.0 |
| #19 | 11/04/2024 |
27.90
-0.10
|
2,162,500 | 27.70 | 28 | 27.70 | 47,400 | 64,800 | -0.5 |
| #20 | 10/04/2024 |
28
-0.10
|
3,335,900 | 28.15 | 28.30 | 28 | 1,200 | 42,400 | -1.2 |
| #21 | 09/04/2024 |
28.10
0.35
|
2,334,500 | 27.90 | 28.10 | 27.70 | 12,400 | 13,200 | -0.0 |
| #22 | 08/04/2024 |
27.75
0.05
|
3,123,800 | 27.75 | 28.05 | 27.55 | 10,300 | 33,400 | -0.6 |
| #23 | 05/04/2024 |
27.70
-0.50
|
6,201,600 | 28 | 28.10 | 27.70 | 11,300 | 784,500 | -21.5 |
| #24 | 04/04/2024 |
28.20
-0.35
|
4,219,200 | 28.55 | 28.65 | 28.10 | 30,100 | 2,400 | 0.8 |
| #25 | 03/04/2024 |
28.55
-0.45
|
5,089,900 | 29.10 | 29.15 | 28.55 | 200 | 37,200 | -1.1 |
| #26 | 02/04/2024 |
29
0.75
|
10,984,100 | 28.50 | 29.10 | 28.50 | 1,163,100 | 21,400 | 33.0 |
| #27 | 01/04/2024 |
28.25
-0.20
|
3,962,100 | 28.45 | 28.50 | 28 | 48,400 | 47,000 | 0.0 |
| #28 | 29/03/2024 |
28.45
0
|
5,403,100 | 28.55 | 28.90 | 28.45 | 106,600 | 53,800 | 1.5 |
| #29 | 28/03/2024 |
28.45
-0.10
|
3,461,700 | 28.80 | 28.80 | 28.40 | 6,800 | 77,700 | -2.0 |
| #30 | 27/03/2024 |
28.55
0.25
|
5,966,000 | 28.40 | 28.80 | 28.15 | 41,900 | 45,600 | -0.1 |
| #31 | 26/03/2024 |
28.30
0.20
|
3,550,200 | 28 | 28.30 | 27.90 | 46,200 | 3,600 | 1.2 |
| #32 | 25/03/2024 |
28.10
-0.40
|
6,551,200 | 28.50 | 28.80 | 27.90 | 264,400 | 71,700 | 5.5 |
| #33 | 22/03/2024 |
28.50
-0.05
|
8,840,100 | 28.55 | 29.15 | 28.35 | 278,700 | 376,900 | -2.8 |
| #34 | 21/03/2024 |
28.55
0.05
|
5,060,500 | 28.50 | 28.60 | 28.25 | 18,500 | 49,400 | -0.9 |
| #35 | 20/03/2024 |
28.50
0.60
|
5,910,800 | 27.90 | 28.75 | 27.90 | 424,800 | 335,100 | 2.6 |
| #36 | 19/03/2024 |
27.90
0.20
|
4,013,800 | 27.70 | 28.30 | 27.50 | 204,000 | 43,100 | 4.5 |
| #37 | 18/03/2024 |
27.70
-1.05
|
13,868,600 | 28.75 | 28.95 | 27 | 377,600 | 1,619,200 | -34.4 |
| #38 | 15/03/2024 |
28.75
-0.35
|
9,877,100 | 29.10 | 29.40 | 28.60 | 656,200 | 1,201,800 | -15.7 |
| #39 | 14/03/2024 |
29.10
-0.30
|
12,376,100 | 29.40 | 29.80 | 28.90 | 15,400 | 687,500 | -19.7 |
| #40 | 13/03/2024 |
29.40
0.80
|
13,750,000 | 28.60 | 29.40 | 28.80 | 16,500 | 7,100 | 0.3 |
| #41 | 12/03/2024 |
28.60
0.70
|
9,198,100 | 27.90 | 28.75 | 27.80 | 423,200 | 248,700 | 4.9 |
| #42 | 11/03/2024 |
27.90
-0.35
|
5,163,100 | 28.25 | 28.70 | 27.70 | 101,600 | 293,100 | -5.4 |
| #43 | 08/03/2024 |
28.25
0.25
|
10,540,400 | 28 | 28.85 | 27.90 | 269,000 | 13,600 | 7.2 |
| #44 | 07/03/2024 |
28
0
|
5,397,500 | 28 | 28.25 | 27.75 | 61,000 | 17,400 | 1.2 |
| #45 | 06/03/2024 |
28
-0.70
|
9,273,300 | 28.70 | 28.75 | 27.85 | 177,000 | 10,000 | 4.7 |
| #46 | 05/03/2024 |
28.70
0.40
|
9,191,200 | 28.30 | 29.10 | 28.35 | 48,600 | 920 | 1.4 |
| #47 | 04/03/2024 |
28.30
-0.10
|
6,942,400 | 28.40 | 28.75 | 28.10 | 11,500 | 76,268 | -1.9 |
| #48 | 01/03/2024 |
28.40
0.65
|
8,796,800 | 27.75 | 28.40 | 27.60 | 26,500 | 89,500 | -1.8 |
| #49 | 29/02/2024 |
27.75
0.05
|
5,847,900 | 27.70 | 28.10 | 27.40 | 11,300 | 77,810 | -1.9 |
| #50 | 28/02/2024 |
27.70
0.05
|
8,964,700 | 27.65 | 28.20 | 27.50 | 80,800 | 115,200 | -1.0 |
| #51 | 27/02/2024 |
27.65
0.25
|
8,805,400 | 27.40 | 28.20 | 27.40 | 9,800 | 1,306,912 | -35.9 |
| #52 | 26/02/2024 |
27.40
-0.30
|
6,895,900 | 27.70 | 28 | 27.30 | 30,600 | 30,730 | -0.0 |
| #53 | 23/02/2024 |
27.70
-1.55
|
14,480,200 | 29.25 | 29.40 | 27.70 | 132,900 | 481,100 | -9.8 |
| #54 | 22/02/2024 |
29.25
0.55
|
10,956,400 | 28.70 | 29.60 | 28.90 | 206,600 | 122,250 | 2.5 |
| #55 | 21/02/2024 |
28.70
-0.10
|
5,088,000 | 28.80 | 29.15 | 28.70 | 6,600 | 29,800 | -0.7 |
| #56 | 20/02/2024 |
28.80
0.20
|
7,599,800 | 28.60 | 29.10 | 28.45 | 18,500 | 188,500 | -4.9 |
| #57 | 19/02/2024 |
28.60
-0.55
|
9,315,700 | 29.15 | 29.25 | 28.60 | 28,164 | 136,500 | -3.2 |
| #58 | 16/02/2024 |
29.15
-0.60
|
9,838,400 | 29.75 | 29.90 | 29.05 | 23,900 | 10,700 | 0.4 |
| #59 | 15/02/2024 |
29.75
-0.20
|
7,080,400 | 29.95 | 30.50 | 29.50 | 131,100 | 48,200 | 2.5 |
| #60 | 07/02/2024 |
29.95
0.45
|
10,549,500 | 29.50 | 30.10 | 29.50 | 138,400 | 127,200 | 0.3 |
| #61 | 06/02/2024 |
29.50
0.20
|
5,427,300 | 29.30 | 29.60 | 29.05 | 9,400 | 279,480 | -7.9 |
| #62 | 05/02/2024 |
29.30
-0.20
|
8,772,100 | 29.50 | 30.10 | 29 | 86,400 | 999,160 | -27.0 |
| #63 | 02/02/2024 |
29.50
-0.70
|
10,716,300 | 30.20 | 30.35 | 29.35 | 54,800 | 1,853,277 | -53.7 |
| #64 | 01/02/2024 |
30.20
0.30
|
7,413,100 | 29.90 | 30.45 | 29.80 | 38,000 | 314,700 | -8.4 |
| #65 | 31/01/2024 |
29.90
-0.85
|
9,749,800 | 30.75 | 31.15 | 29.60 | 8,400 | 94,600 | -2.6 |
| #66 | 30/01/2024 |
30.75
1.95
|
20,138,700 | 28.80 | 30.75 | 28.55 | 2,932,900 | 121,100 | 84.5 |
| #67 | 29/01/2024 |
28.80
0.40
|
9,262,300 | 28.40 | 29.15 | 28.30 | 186,100 | 57,700 | 3.7 |
| #68 | 26/01/2024 |
28.40
0.30
|
7,163,900 | 28.10 | 28.60 | 28.20 | 5,000 | 48,500 | -1.2 |
| #69 | 25/01/2024 |
28.10
-0.05
|
4,207,400 | 28.15 | 28.40 | 27.85 | 100 | 132,000 | -3.7 |
| #70 | 24/01/2024 |
28.15
-0.10
|
4,713,800 | 28.25 | 28.90 | 27.95 | 4,700 | 209,400 | -5.8 |
| #71 | 23/01/2024 |
28.25
1.75
|
8,485,200 | 26.50 | 28.35 | 27.10 | 195,900 | 104,400 | 2.5 |
| #72 | 22/01/2024 |
26.50
-0.40
|
4,157,900 | 26.90 | 27.85 | 26.50 | 135,100 | 150,700 | -0.5 |
| #73 | 19/01/2024 |
26.90
0
|
1,690,500 | 26.90 | 27.10 | 26.80 | 4,800 | 20,500 | -0.4 |
| #74 | 18/01/2024 |
26.90
-0.35
|
2,409,100 | 27.25 | 27.25 | 26.90 | 112,600 | 85,000 | 0.8 |
| #75 | 17/01/2024 |
27.25
0.80
|
2,486,200 | 26.45 | 27.50 | 26.60 | 223,500 | 4,300 | 6.0 |
| #76 | 16/01/2024 |
26.45
0.35
|
1,635,800 | 26.10 | 26.45 | 25.90 | 44,100 | 272,500 | -6.0 |
| #77 | 15/01/2024 |
26.10
-0.70
|
2,130,200 | 26.80 | 27.30 | 26.10 | 3,200 | 200,600 | -5.2 |
| #78 | 12/01/2024 |
26.80
-0.90
|
3,301,100 | 27.70 | 27.70 | 26.80 | 8,200 | 1,800 | 0.2 |
| #79 | 11/01/2024 |
27.70
0.15
|
844,600 | 27.55 | 27.70 | 27.50 | 15,300 | 52,600 | -1.0 |
| #80 | 10/01/2024 |
27.55
-0.15
|
1,151,400 | 27.70 | 28 | 27.50 | 17,300 | 25,000 | -0.2 |
| #81 | 09/01/2024 |
27.70
0.05
|
1,464,800 | 27.65 | 28.15 | 27.60 | 216,000 | 12,300 | 5.7 |
| #82 | 08/01/2024 |
27.65
-0.15
|
1,654,200 | 27.80 | 28 | 27.65 | 4,700 | 219,000 | -5.9 |
| #83 | 05/01/2024 |
27.80
-0.40
|
2,389,800 | 28.20 | 28.30 | 27.70 | 97,500 | 328,600 | -6.4 |
| #84 | 04/01/2024 |
28.20
-0.25
|
2,201,300 | 28.45 | 28.50 | 28.10 | 259,700 | 25,200 | 6.7 |
| #85 | 03/01/2024 |
28.45
0.25
|
1,221,500 | 28.20 | 28.45 | 28.05 | 300 | 82,800 | -2.3 |
| #86 | 02/01/2024 |
28.20
-0.60
|
2,730,900 | 28.80 | 29.20 | 27.85 | 133,900 | 149,800 | -0.4 |
| #87 | 29/12/2023 |
28.80
1
|
2,840,000 | 27.80 | 28.80 | 27.30 | 604,500 | 240,900 | 10.5 |
| #88 | 28/12/2023 |
27.80
-0.40
|
1,816,000 | 28.20 | 28.30 | 27.75 | 11,600 | 12,500 | -0.0 |
| #89 | 27/12/2023 |
28.20
-0.55
|
1,878,700 | 28.75 | 28.80 | 28.15 | 203,900 | 131,400 | 2.0 |
| #90 | 26/12/2023 |
28.75
0.05
|
1,771,800 | 28.70 | 28.80 | 28.35 | 409,000 | 107,800 | 8.7 |
| #91 | 25/12/2023 |
28.70
0.20
|
1,728,200 | 28.50 | 28.80 | 28.20 | 410,400 | 7,700 | 11.5 |
| #92 | 22/12/2023 |
28.50
0.05
|
1,862,600 | 28.45 | 28.95 | 28.15 | 400,900 | 80,700 | 9.2 |
| #93 | 21/12/2023 |
28.45
0.65
|
2,135,500 | 27.80 | 28.55 | 27.55 | 400,500 | 45,500 | 10.0 |
| #94 | 20/12/2023 |
27.80
-0.10
|
1,017,000 | 27.90 | 28.10 | 27.70 | 0 | 208,200 | -5.8 |
| #95 | 19/12/2023 |
27.90
0.50
|
1,263,000 | 27.40 | 27.90 | 27.30 | 239,200 | 121,400 | 3.3 |
| #96 | 18/12/2023 |
27.40
0.05
|
1,285,900 | 27.35 | 27.85 | 27.35 | 79,600 | 17,000 | 1.7 |
| #97 | 15/12/2023 |
27.35
0
|
851,900 | 27.35 | 27.75 | 27.20 | 67,100 | 0 | 1.9 |
| #98 | 14/12/2023 |
27.35
-0.10
|
1,209,400 | 27.45 | 27.95 | 27.25 | 38,300 | 143,300 | -2.9 |
| #99 | 13/12/2023 |
27.45
-0.55
|
1,532,900 | 28 | 28.45 | 27.40 | 18,700 | 102,600 | -2.3 |
| #100 | 12/12/2023 |
28
0.75
|
2,867,400 | 27.25 | 28.45 | 27.35 | 577,200 | 1,200 | 16.1 |