Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-19) |
4.30 | 16.80% | 207,200 | 200 | 0.0 |
25.60
30.50
29.90
|
2 tháng
(2024-03-19) |
3.40 | 12.83% | 391,000 | -900 | -0.0 |
25.60
30.50
29.90
|
3 tháng
(2024-02-19) |
3.40 | 12.83% | 517,765 | -900 | -0.0 |
25.60
30.50
29.90
|
6 tháng
(2023-11-20) |
5.90 | 24.58% | 772,928 | -1,300 | -0.0 |
23
30.50
29.90
|
12 tháng
(2023-05-24) |
9.60 | 47.29% | 1,975,338 | -3,100 | -0.1 |
20.10
30.50
29.90
|
24 tháng
(2022-05-30) |
2.90 | 10.74% | 4,980,968 | -55,800 | -1.2 |
18.30
30.50
29.90
|
36 tháng
(2021-06-03) |
3.90 | 15% | 22,338,710 | -146,700 | -3.7 |
18.30
37.30
29.90
|
60 tháng
(2019-06-14) |
17.30 | 137.30% | 43,047,251 | 2,290 | -2.7 |
10.50
37.30
29.90
|
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 |
29.90
0.30
|
23,700 | 29.60 | 30 | 29.60 | 0 | 0 | 0 |
#2 | 16/05/2024 |
30
0.40
|
4,300 | 29.60 | 30 | 29.60 | 0 | 0 | 0 |
#3 | 15/05/2024 |
30
-0.20
|
3,200 | 29.20 | 30.10 | 29.20 | 0 | 0 | 0 |
#4 | 14/05/2024 |
30.20
0.40
|
15,800 | 30 | 30.50 | 29 | 0 | 0 | 0 |
#5 | 13/05/2024 |
29.80
0.80
|
7,100 | 29.30 | 29.80 | 29.30 | 200 | 0 | 0.0 |
#6 | 10/05/2024 |
29
-0.80
|
3,400 | 29.20 | 29.20 | 28.50 | 0 | 0 | 0 |
#7 | 09/05/2024 |
29.80
-0.20
|
9,900 | 29.90 | 29.90 | 29.80 | 0 | 0 | 0 |
#8 | 08/05/2024 |
30
-0.50
|
3,000 | 30 | 30.40 | 29.70 | 0 | 0 | 0 |
#9 | 07/05/2024 |
30.50
0.90
|
36,100 | 30 | 31 | 30 | 0 | 0 | 0 |
#10 | 06/05/2024 |
29.60
0.60
|
18,000 | 28.30 | 29.60 | 28.30 | 0 | 0 | 0 |
#11 | 03/05/2024 |
29
1.50
|
33,200 | 27.70 | 29 | 27.70 | 0 | 0 | 0 |
#12 | 02/05/2024 |
27.50
0.50
|
14,200 | 27.50 | 27.90 | 27.40 | 0 | 0 | 0 |
#13 | 26/04/2024 |
27
0
|
23,000 | 26.90 | 27 | 26 | 0 | 0 | 0 |
#14 | 25/04/2024 |
27
0
|
1,200 | 27 | 27 | 27 | 0 | 0 | 0 |
#15 | 24/04/2024 |
27
0.50
|
200 | 26.30 | 27 | 26.30 | 0 | 0 | 0 |
#16 | 23/04/2024 |
26.50
0.80
|
3,800 | 26.10 | 26.50 | 26.10 | 0 | 0 | 0 |
#17 | 22/04/2024 |
25.70
0.10
|
3,300 | 25.50 | 26 | 25.50 | 0 | 0 | 0 |
#18 | 19/04/2024 |
25.60
0
|
3,800 | 25.70 | 25.70 | 25.50 | 0 | 0 | 0 |
#19 | 17/04/2024 |
25.60
-0.50
|
41,700 | 25.60 | 25.70 | 25.30 | 0 | 0 | 0 |
#20 | 16/04/2024 |
26.10
0.20
|
5,000 | 25.70 | 26.20 | 25.50 | 0 | 0 | 0 |
#21 | 15/04/2024 |
25.90
-1.60
|
6,100 | 26.70 | 26.70 | 25.70 | 0 | 0 | 0 |
#22 | 12/04/2024 |
27.50
1.20
|
14,900 | 26.20 | 27.50 | 26.20 | 0 | 0 | 0 |
#23 | 11/04/2024 |
26.30
-0.20
|
16,700 | 26 | 26.30 | 26 | 0 | 0 | 0 |
#24 | 10/04/2024 |
26.50
0.60
|
1,500 | 25.90 | 26.50 | 25.90 | 0 | 0 | 0 |
#25 | 09/04/2024 |
25.90
0.10
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
#26 | 08/04/2024 |
25.80
0.10
|
22,700 | 25.80 | 26.40 | 25.80 | 0 | 1,100 | -0.0 |
#27 | 05/04/2024 |
25.70
0.10
|
11,700 | 25.50 | 25.70 | 25.50 | 0 | 0 | 0 |
#28 | 04/04/2024 |
25.60
-0.40
|
30,100 | 25.50 | 25.60 | 25.50 | 0 | 0 | 0 |
#29 | 03/04/2024 |
26
0
|
5,100 | 26.10 | 26.10 | 26 | 0 | 0 | 0 |
#30 | 02/04/2024 |
26
-0.20
|
2,300 | 26 | 26 | 26 | 0 | 0 | 0 |
#31 | 01/04/2024 |
26.20
0
|
5,500 | 26.30 | 26.40 | 26 | 0 | 0 | 0 |
#32 | 29/03/2024 |
26.20
0
|
1,400 | 26 | 26.20 | 25.70 | 0 | 0 | 0 |
#33 | 28/03/2024 |
26.20
0.40
|
4,000 | 25 | 26.20 | 25 | 0 | 0 | 0 |
#34 | 27/03/2024 |
25.80
-0.20
|
5,700 | 25.60 | 25.80 | 25.60 | 0 | 0 | 0 |
#35 | 26/03/2024 |
26
-0.30
|
2,100 | 25.50 | 26 | 25.50 | 0 | 0 | 0 |
#36 | 25/03/2024 |
26.30
-0.40
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
#37 | 22/03/2024 |
26.70
-0.20
|
1,400 | 26.20 | 26.70 | 26.20 | 0 | 0 | 0 |
#38 | 21/03/2024 |
26.90
-0.10
|
2,400 | 27 | 27 | 26.90 | 0 | 0 | 0 |
#39 | 20/03/2024 |
27
0.50
|
3,300 | 26.50 | 27.50 | 26.50 | 0 | 0 | 0 |
#40 | 19/03/2024 |
26.50
0.50
|
200 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
#41 | 18/03/2024 |
26
-0.10
|
56,100 | 25.80 | 26.50 | 25.50 | 0 | 0 | 0 |
#42 | 15/03/2024 |
26.10
-0.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
#43 | 14/03/2024 |
26.20
0
|
1 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
#44 | 13/03/2024 |
26.20
-0.60
|
820 | 26.80 | 26.80 | 25.80 | 0 | 0 | 0 |
#45 | 12/03/2024 |
26.80
-0.40
|
100 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
#46 | 11/03/2024 |
27.20
0
|
1 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
#47 | 08/03/2024 |
27.20
0.70
|
1,301 | 26.50 | 27.50 | 26.50 | 0 | 0 | 0 |
#48 | 07/03/2024 |
26.50
0.50
|
5,600 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
#49 | 06/03/2024 |
26
-0.40
|
9,600 | 26.30 | 26.40 | 26 | 0 | 0 | 0 |
#50 | 05/03/2024 |
26.40
0
|
6,301 | 26.60 | 26.60 | 26.40 | 0 | 0 | 0 |
#51 | 04/03/2024 |
26.40
0
|
3,900 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
#52 | 01/03/2024 |
26.40
-0.10
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
#53 | 29/02/2024 |
26.50
0.50
|
24,900 | 26 | 26.70 | 25.90 | 0 | 0 | 0 |
#54 | 28/02/2024 |
26
0.40
|
319 | 25.70 | 26 | 25.70 | 0 | 0 | 0 |
#55 | 27/02/2024 |
25.60
-0.40
|
1,001 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
#56 | 26/02/2024 |
26
-0.50
|
1,220 | 24.70 | 26 | 24.70 | 0 | 0 | 0 |
#57 | 23/02/2024 |
26.50
0
|
4,101 | 26.50 | 26.60 | 25.30 | 0 | 0 | 0 |
#58 | 22/02/2024 |
26.50
-0.30
|
300 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
#59 | 21/02/2024 |
26.80
0.20
|
600 | 27 | 27 | 24.50 | 0 | 0 | 0 |
#60 | 20/02/2024 |
26.60
0.10
|
700 | 26 | 26.80 | 26 | 0 | 0 | 0 |
#61 | 19/02/2024 |
26.50
-0.20
|
9,900 | 25.90 | 26.80 | 25.90 | 0 | 0 | 0 |
#62 | 16/02/2024 |
26.70
1.30
|
1,400 | 26.90 | 26.90 | 25.50 | 0 | 0 | 0 |
#63 | 15/02/2024 |
25.40
0
|
100 | 25.40 | 25.40 | 25.40 | 0 | 100 | -0.0 |
#64 | 07/02/2024 |
25.40
-0.40
|
300 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
#65 | 06/02/2024 |
25.80
0.10
|
6,730 | 26 | 26 | 25.20 | 0 | 0 | 0 |
#66 | 05/02/2024 |
25.70
0.60
|
15,900 | 25.70 | 25.90 | 24.90 | 0 | 300 | -0.0 |
#67 | 02/02/2024 |
25.10
1.20
|
47,130 | 23.90 | 26.80 | 23.90 | 0 | 400 | -0.0 |
#68 | 01/02/2024 |
23.90
0.40
|
500 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
#69 | 31/01/2024 |
23.50
-0.50
|
2,680 | 24 | 24 | 23.50 | 0 | 0 | 0 |
#70 | 30/01/2024 |
24
0
|
5,800 | 24 | 24 | 24 | 0 | 0 | 0 |
#71 | 29/01/2024 |
24
0
|
8,400 | 24 | 24.10 | 24 | 0 | 0 | 0 |
#72 | 26/01/2024 |
24
0.40
|
7,710 | 23.70 | 24 | 23.60 | 0 | 0 | 0 |
#73 | 25/01/2024 |
23.60
-0.30
|
1,000 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
#74 | 24/01/2024 |
23.90
0
|
2,200 | 23.70 | 23.90 | 23.70 | 0 | 0 | 0 |
#75 | 23/01/2024 |
23.90
-0.10
|
1,300 | 24 | 24 | 23.50 | 0 | 0 | 0 |
#76 | 22/01/2024 |
24
-0.40
|
2,400 | 24 | 24 | 23.50 | 0 | 0 | 0 |
#77 | 19/01/2024 |
24.40
0.80
|
200 | 24.10 | 24.40 | 24.10 | 0 | 0 | 0 |
#78 | 18/01/2024 |
23.60
-0.40
|
3,600 | 24 | 24.10 | 23.60 | 0 | 0 | 0 |
#79 | 17/01/2024 |
24
0
|
11,700 | 23.90 | 24 | 23.40 | 0 | 0 | 0 |
#80 | 16/01/2024 |
24
0.20
|
400 | 24 | 24 | 24 | 0 | 0 | 0 |
#81 | 15/01/2024 |
23.80
0.10
|
7,700 | 23.70 | 24 | 23.70 | 0 | 0 | 0 |
#82 | 12/01/2024 |
23.70
0.50
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
#83 | 11/01/2024 |
23.20
-0.40
|
1,300 | 23.80 | 23.80 | 23.20 | 0 | 0 | 0 |
#84 | 10/01/2024 |
23.60
0.10
|
4,200 | 23.50 | 23.60 | 23.50 | 0 | 0 | 0 |
#85 | 09/01/2024 |
23.50
0
|
3,200 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
#86 | 08/01/2024 |
23.50
-0.10
|
4,700 | 23.40 | 23.90 | 23 | 0 | 0 | 0 |
#87 | 05/01/2024 |
23.60
-0.10
|
400 | 23.70 | 23.70 | 23.60 | 0 | 0 | 0 |
#88 | 04/01/2024 |
23.70
0.10
|
4,000 | 23.60 | 23.70 | 23.50 | 0 | 0 | 0 |
#89 | 03/01/2024 |
23.60
0.40
|
6,000 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
#90 | 02/01/2024 |
23.20
-0.30
|
9,000 | 23.60 | 23.60 | 23.20 | 0 | 0 | 0 |
#91 | 29/12/2023 |
23.50
-0.10
|
6,610 | 23.60 | 23.60 | 23.50 | 0 | 0 | 0 |
#92 | 28/12/2023 |
23.60
0.20
|
1,023 | 23.40 | 23.60 | 23.40 | 0 | 0 | 0 |
#93 | 27/12/2023 |
23.40
0.10
|
1,600 | 23.30 | 23.40 | 23.30 | 0 | 0 | 0 |
#94 | 26/12/2023 |
23.30
0.10
|
1,600 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
#95 | 25/12/2023 |
23.20
0
|
4 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
#96 | 22/12/2023 |
23.20
0
|
1,900 | 23.20 | 23.20 | 23 | 0 | 0 | 0 |
#97 | 21/12/2023 |
23.20
0.20
|
600 | 23.20 | 23.20 | 23.20 | 400 | 0 | 0.0 |
#98 | 20/12/2023 |
23
-0.20
|
5,000 | 23.50 | 23.50 | 23 | 0 | 0 | 0 |
#99 | 19/12/2023 |
23.20
-0.30
|
2,875 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
#100 | 18/12/2023 |
23.50
0.50
|
1,700 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |