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) |
0.50 | 1.66% | 12,451,300 | 0 | 0 |
28.10
30.80
30.60
|
2 tháng
(2024-03-11) |
2.40 | 8.51% | 26,396,000 | 0 | 0 |
28.10
30.80
30.60
|
3 tháng
(2024-02-15) |
2.20 | 7.75% | 36,957,300 | 0 | 0 |
28.10
30.80
30.60
|
6 tháng
(2023-11-13) |
6.90 | 29.11% | 72,751,900 | 0 | 0 |
23.60
30.80
30.60
|
12 tháng
(2023-05-15) |
4.12 | 15.56% | 140,277,500 | -2 | 0 |
23.60
30.80
30.60
|
24 tháng
(2022-05-20) |
-1.89 | -5.80% | 201,895,869 | -446 | -0.0 |
22.54
44.79
30.60
|
36 tháng
(2021-05-25) |
17.85 | 139.99% | 261,979,874 | -1,348 | -0.1 |
11.68
44.79
30.60
|
60 tháng
(2019-06-05) |
21.08 | 221.32% | 355,360,883 | -37,478 | -0.3 |
9.20
44.79
30.60
|
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 |
30.60
-0.20
|
679,000 | 30.80 | 30.90 | 29.80 | 0 | 0 | 0 |
#2 | 07/05/2024 |
30.80
0
|
638,900 | 30.80 | 31.20 | 30.30 | 0 | 0 | 0 |
#3 | 06/05/2024 |
30.80
0.80
|
666,600 | 30 | 31.50 | 29.40 | 0 | 0 | 0 |
#4 | 03/05/2024 |
30
-0.30
|
668,000 | 30.30 | 30.60 | 29.90 | 0 | 0 | 0 |
#5 | 02/05/2024 |
30.30
-0.20
|
720,800 | 30.50 | 30.80 | 30.10 | 0 | 0 | 0 |
#6 | 26/04/2024 |
30.50
0.10
|
751,000 | 30.40 | 30.80 | 29.80 | 0 | 0 | 0 |
#7 | 25/04/2024 |
30.40
0
|
696,900 | 30.40 | 30.90 | 29.70 | 0 | 0 | 0 |
#8 | 24/04/2024 |
30.40
1.90
|
769,000 | 28.50 | 30.90 | 28.20 | 0 | 0 | 0 |
#9 | 23/04/2024 |
28.50
-0.20
|
699,900 | 28.70 | 28.90 | 28.10 | 0 | 0 | 0 |
#10 | 22/04/2024 |
28.70
0.60
|
704,900 | 28.10 | 28.80 | 27.90 | 0 | 0 | 0 |
#11 | 19/04/2024 |
28.10
-0.20
|
648,000 | 28.20 | 28.30 | 27.40 | 0 | 0 | 0 |
#12 | 17/04/2024 |
28.30
-0.80
|
696,200 | 29.10 | 29.20 | 28 | 0 | 0 | 0 |
#13 | 16/04/2024 |
29.10
-0.30
|
695,400 | 29.40 | 29.50 | 27.90 | 0 | 0 | 0 |
#14 | 15/04/2024 |
29.40
-0.70
|
678,600 | 30 | 30.10 | 29.10 | 0 | 0 | 0 |
#15 | 12/04/2024 |
30.10
0.30
|
686,000 | 29.80 | 30.20 | 29.30 | 0 | 0 | 0 |
#16 | 11/04/2024 |
29.80
0
|
655,900 | 29.80 | 29.90 | 29.30 | 0 | 0 | 0 |
#17 | 10/04/2024 |
29.80
-0.30
|
687,600 | 30 | 30.50 | 29.60 | 0 | 0 | 0 |
#18 | 09/04/2024 |
30.10
0.40
|
708,600 | 29.70 | 30.50 | 29.30 | 0 | 0 | 0 |
#19 | 08/04/2024 |
29.70
0
|
644,000 | 29.70 | 29.80 | 29.20 | 0 | 0 | 0 |
#20 | 05/04/2024 |
29.70
0
|
674,400 | 29.70 | 29.80 | 29.30 | 0 | 0 | 0 |
#21 | 04/04/2024 |
29.70
-0.10
|
681,400 | 29.70 | 29.90 | 29.30 | 0 | 0 | 0 |
#22 | 03/04/2024 |
29.80
-0.10
|
696,900 | 29.80 | 29.90 | 29.40 | 0 | 0 | 0 |
#23 | 02/04/2024 |
29.90
0.10
|
690,800 | 29.80 | 29.90 | 29.40 | 0 | 0 | 0 |
#24 | 01/04/2024 |
29.80
0.10
|
651,700 | 29.70 | 29.80 | 29.10 | 0 | 0 | 0 |
#25 | 29/03/2024 |
29.70
0
|
651,200 | 29.70 | 29.90 | 29.30 | 0 | 0 | 0 |
#26 | 28/03/2024 |
29.70
0.10
|
670,800 | 29.60 | 29.80 | 29.30 | 0 | 0 | 0 |
#27 | 27/03/2024 |
29.60
0
|
681,400 | 29.60 | 29.70 | 29.10 | 0 | 0 | 0 |
#28 | 26/03/2024 |
29.60
0
|
638,700 | 29.60 | 29.90 | 29.30 | 0 | 0 | 0 |
#29 | 25/03/2024 |
29.60
-0.10
|
628,400 | 29.70 | 30 | 29.20 | 0 | 0 | 0 |
#30 | 22/03/2024 |
29.70
0.10
|
639,800 | 29.60 | 29.90 | 29.30 | 0 | 0 | 0 |
#31 | 21/03/2024 |
29.60
0.50
|
658,300 | 29.10 | 29.70 | 28.80 | 0 | 0 | 0 |
#32 | 20/03/2024 |
29.10
0.20
|
632,200 | 28.90 | 29.10 | 28.60 | 0 | 0 | 0 |
#33 | 19/03/2024 |
28.90
-0.10
|
672,200 | 29 | 29.40 | 28.50 | 0 | 0 | 0 |
#34 | 18/03/2024 |
29
-0.30
|
734,000 | 29.30 | 29.60 | 28.50 | 0 | 0 | 0 |
#35 | 15/03/2024 |
29.30
0.20
|
735,600 | 29.10 | 29.40 | 28.40 | 0 | 0 | 0 |
#36 | 14/03/2024 |
29.10
-0.40
|
617,300 | 29.50 | 29.80 | 28.70 | 0 | 0 | 0 |
#37 | 13/03/2024 |
29.50
1
|
719,400 | 28.50 | 30.40 | 28.10 | 0 | 0 | 0 |
#38 | 12/03/2024 |
28.50
0.30
|
623,700 | 28.20 | 28.70 | 27.90 | 0 | 0 | 0 |
#39 | 11/03/2024 |
28.20
-0.30
|
602,500 | 28.50 | 28.80 | 28.10 | 0 | 0 | 0 |
#40 | 08/03/2024 |
28.50
-0.40
|
737,500 | 28.90 | 29 | 28 | 0 | 0 | 0 |
#41 | 07/03/2024 |
28.90
0.60
|
664,100 | 28.30 | 29 | 28 | 0 | 0 | 0 |
#42 | 06/03/2024 |
28.30
0.20
|
642,800 | 28.10 | 28.60 | 27.90 | 0 | 0 | 0 |
#43 | 05/03/2024 |
28.10
-0.10
|
594,400 | 28.20 | 28.80 | 27.90 | 0 | 0 | 0 |
#44 | 04/03/2024 |
28.20
-0.70
|
578,500 | 28.90 | 28.90 | 28.20 | 0 | 0 | 0 |
#45 | 01/03/2024 |
28.90
0
|
585,700 | 28.90 | 29 | 28.40 | 0 | 0 | 0 |
#46 | 29/02/2024 |
28.90
-0.10
|
643,800 | 29 | 29 | 28.40 | 0 | 0 | 0 |
#47 | 28/02/2024 |
29
0
|
674,000 | 29 | 29 | 28.40 | 0 | 0 | 0 |
#48 | 27/02/2024 |
29
0.20
|
578,000 | 28.80 | 29 | 28.30 | 0 | 0 | 0 |
#49 | 26/02/2024 |
28.80
0
|
615,500 | 28.80 | 28.90 | 28.30 | 0 | 0 | 0 |
#50 | 23/02/2024 |
28.80
0
|
864,300 | 28.80 | 29 | 28.20 | 0 | 0 | 0 |
#51 | 22/02/2024 |
28.80
-0.10
|
615,500 | 28.90 | 28.90 | 28.40 | 0 | 0 | 0 |
#52 | 21/02/2024 |
28.90
-0.10
|
714,900 | 29 | 29.10 | 28.40 | 0 | 0 | 0 |
#53 | 20/02/2024 |
29
0.10
|
738,100 | 28.90 | 29.40 | 28.60 | 0 | 0 | 0 |
#54 | 19/02/2024 |
28.90
0.40
|
564,200 | 28.50 | 31 | 28 | 0 | 0 | 0 |
#55 | 16/02/2024 |
28.50
0.10
|
478,500 | 28.40 | 28.90 | 28.10 | 0 | 0 | 0 |
#56 | 15/02/2024 |
28.40
0.10
|
271,500 | 28.30 | 28.50 | 28 | 0 | 0 | 0 |
#57 | 07/02/2024 |
28.30
0.40
|
640,600 | 27.90 | 28.30 | 27.40 | 0 | 0 | 0 |
#58 | 06/02/2024 |
27.90
-0.10
|
478,800 | 28 | 28.20 | 27.50 | 0 | 0 | 0 |
#59 | 05/02/2024 |
28
0.30
|
636,800 | 27.70 | 28.40 | 27.30 | 0 | 0 | 0 |
#60 | 02/02/2024 |
27.70
0
|
576,900 | 27.70 | 27.90 | 27.20 | 0 | 0 | 0 |
#61 | 01/02/2024 |
27.70
0.60
|
748,600 | 27.10 | 27.90 | 26.70 | 0 | 0 | 0 |
#62 | 31/01/2024 |
27.10
-1
|
524,700 | 28.10 | 28.20 | 27.10 | 0 | 0 | 0 |
#63 | 30/01/2024 |
28.10
0.10
|
591,900 | 28 | 28.50 | 27.50 | 0 | 0 | 0 |
#64 | 29/01/2024 |
28
0.10
|
601,800 | 27.90 | 28.30 | 27.40 | 0 | 0 | 0 |
#65 | 26/01/2024 |
27.90
0.20
|
547,800 | 27.70 | 28.10 | 27.30 | 0 | 0 | 0 |
#66 | 25/01/2024 |
27.70
0.40
|
596,400 | 27.30 | 28.20 | 26.90 | 0 | 0 | 0 |
#67 | 24/01/2024 |
27.30
0
|
621,500 | 27.30 | 27.50 | 26.90 | 0 | 0 | 0 |
#68 | 23/01/2024 |
27.30
-0.30
|
516,500 | 27.60 | 30 | 27 | 0 | 0 | 0 |
#69 | 22/01/2024 |
27.60
0.30
|
741,600 | 27.30 | 27.60 | 26.60 | 0 | 0 | 0 |
#70 | 19/01/2024 |
27.30
0.30
|
513,800 | 27 | 27.40 | 26.80 | 0 | 0 | 0 |
#71 | 18/01/2024 |
27
0.30
|
652,900 | 26.70 | 27.40 | 26.30 | 0 | 0 | 0 |
#72 | 17/01/2024 |
26.70
0.10
|
506,400 | 26.60 | 26.90 | 26.40 | 0 | 0 | 0 |
#73 | 16/01/2024 |
26.60
0.30
|
553,600 | 26.30 | 26.60 | 26 | 0 | 0 | 0 |
#74 | 15/01/2024 |
26.30
0.30
|
531,800 | 26 | 26.70 | 25.50 | 0 | 0 | 0 |
#75 | 12/01/2024 |
26
-0.20
|
479,600 | 26.20 | 26.50 | 25.40 | 0 | 0 | 0 |
#76 | 11/01/2024 |
26.20
0.20
|
574,900 | 26 | 26.60 | 25.90 | 0 | 0 | 0 |
#77 | 10/01/2024 |
26
0
|
470,200 | 26 | 26.20 | 25.60 | 0 | 0 | 0 |
#78 | 09/01/2024 |
26
0.10
|
508,900 | 25.90 | 26.10 | 25.50 | 0 | 0 | 0 |
#79 | 08/01/2024 |
25.90
0.70
|
921,200 | 25.20 | 26.30 | 25 | 0 | 0 | 0 |
#80 | 05/01/2024 |
25.20
0.20
|
535,100 | 25 | 25.20 | 24.70 | 0 | 0 | 0 |
#81 | 04/01/2024 |
25
0.30
|
627,700 | 24.70 | 25 | 24.40 | 0 | 0 | 0 |
#82 | 03/01/2024 |
24.70
0.10
|
618,700 | 24.60 | 24.70 | 24.20 | 0 | 0 | 0 |
#83 | 02/01/2024 |
24.60
0.10
|
354,200 | 24.50 | 24.80 | 24.40 | 0 | 0 | 0 |
#84 | 29/12/2023 |
24.50
-0.30
|
833,100 | 24.80 | 25 | 24.50 | 0 | 0 | 0 |
#85 | 28/12/2023 |
24.80
0.10
|
470,200 | 24.70 | 24.90 | 24.60 | 0 | 0 | 0 |
#86 | 27/12/2023 |
24.70
0.30
|
598,300 | 24.40 | 24.80 | 24.10 | 0 | 0 | 0 |
#87 | 26/12/2023 |
24.40
-0.40
|
647,800 | 24.80 | 25 | 24.40 | 0 | 0 | 0 |
#88 | 25/12/2023 |
24.80
0.20
|
598,900 | 24.60 | 24.90 | 24.50 | 0 | 0 | 0 |
#89 | 22/12/2023 |
24.60
-0.40
|
670,800 | 25 | 25 | 24.50 | 0 | 0 | 0 |
#90 | 21/12/2023 |
25
0
|
590,800 | 25 | 25.10 | 24.40 | 0 | 0 | 0 |
#91 | 20/12/2023 |
25
1
|
692,900 | 24 | 25 | 23.80 | 0 | 0 | 0 |
#92 | 19/12/2023 |
24
0.30
|
713,900 | 23.70 | 24 | 23.40 | 0 | 0 | 0 |
#93 | 18/12/2023 |
23.70
-0.20
|
636,500 | 23.90 | 23.90 | 23.40 | 0 | 0 | 0 |
#94 | 15/12/2023 |
23.90
0
|
638,800 | 23.90 | 23.90 | 23.40 | 0 | 0 | 0 |
#95 | 14/12/2023 |
23.90
-0.10
|
687,000 | 24 | 24 | 23.50 | 0 | 0 | 0 |
#96 | 13/12/2023 |
24
0
|
593,000 | 24 | 24.20 | 23.70 | 0 | 0 | 0 |
#97 | 12/12/2023 |
24
0
|
643,300 | 24 | 24.10 | 23.60 | 0 | 0 | 0 |
#98 | 11/12/2023 |
24
0
|
653,300 | 24 | 24 | 23.60 | 0 | 0 | 0 |
#99 | 08/12/2023 |
24
0
|
488,800 | 24 | 24 | 23.60 | 0 | 0 | 0 |
#100 | 07/12/2023 |
24
0
|
832,500 | 24 | 24.40 | 23.40 | 0 | 0 | 0 |