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) |
0.10 | 0.37% | 215,300 | -2,300 | -0.1 |
25.55
27
26.10
|
2 tháng
(2024-03-18) |
1.64 | 6.69% | 1,185,100 | 197,500 | 5.1 |
24.41
27.02
26.10
|
3 tháng
(2024-02-15) |
2.70 | 11.52% | 1,532,400 | 276,400 | 7.0 |
23.40
27.02
26.10
|
6 tháng
(2023-11-17) |
3.95 | 17.83% | 2,060,600 | 442,700 | 11.0 |
21.72
27.02
26.10
|
12 tháng
(2023-05-22) |
2.83 | 12.14% | 2,898,000 | 514,800 | 12.9 |
20.90
27.02
26.10
|
24 tháng
(2022-05-26) |
10.64 | 68.79% | 15,640,800 | 27,641,565 | 806.1 |
15.20
27.02
26.10
|
36 tháng
(2021-05-31) |
13.74 | 111.20% | 24,536,400 | 27,686,465 | 807.0 |
11.80
27.02
26.10
|
60 tháng
(2019-06-11) |
13.27 | 103.44% | 33,287,060 | 27,662,375 | 806.7 |
10.36
27.02
26.10
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 15/05/2024 |
26.10
0
|
13,300 | 26.25 | 26.25 | 26 | 0 | 100 | -0.0 |
#2 | 14/05/2024 |
26.10
-0.20
|
3,400 | 25.70 | 26.25 | 25.70 | 0 | 0 | 0 |
#3 | 13/05/2024 |
26.30
0.60
|
400 | 26.25 | 26.30 | 26.25 | 0 | 0 | 0 |
#4 | 10/05/2024 |
25.70
-0.20
|
10,000 | 26 | 26 | 25.70 | 100 | 0 | 0.0 |
#5 | 09/05/2024 |
25.90
0
|
20,500 | 25.60 | 25.90 | 25.60 | 0 | 0 | 0 |
#6 | 08/05/2024 |
25.90
-0.10
|
1,200 | 26 | 26 | 25.90 | 0 | 0 | 0 |
#7 | 07/05/2024 |
26
0.45
|
3,400 | 25.55 | 26 | 25.55 | 0 | 100 | -0.0 |
#8 | 06/05/2024 |
25.55
-0.25
|
4,200 | 25.50 | 25.65 | 25.50 | 0 | 0 | 0 |
#9 | 03/05/2024 |
25.80
-0.40
|
900 | 26 | 26 | 25.80 | 0 | 0 | 0 |
#10 | 02/05/2024 |
26.20
0.50
|
1,600 | 25.40 | 26.45 | 25.40 | 100 | 0 | 0.0 |
#11 | 26/04/2024 |
25.70
-0.20
|
3,300 | 25.90 | 25.90 | 25.70 | 0 | 0 | 0 |
#12 | 25/04/2024 |
25.90
-1.05
|
6,000 | 26.70 | 26.70 | 25.20 | 100 | 0 | 0.0 |
#13 | 24/04/2024 |
26.95
-0.05
|
1,900 | 26.15 | 26.95 | 26 | 0 | 0 | 0 |
#14 | 23/04/2024 |
27
0.90
|
13,700 | 25 | 27.40 | 24.80 | 0 | 0 | 0 |
#15 | 22/04/2024 |
26.10
0.19
|
11,400 | 26.00 | 26.73 | 25.81 | 100 | 200 | -0.0 |
#16 | 19/04/2024 |
25.91
-0.10
|
3,100 | 26.00 | 26.00 | 25.91 | 0 | 0 | 0 |
#17 | 17/04/2024 |
26.00
-0.29
|
8,200 | 26.29 | 26.29 | 25.81 | 0 | 0 | 0 |
#18 | 16/04/2024 |
26.29
0.29
|
40,800 | 26.49 | 26.49 | 25.71 | 0 | 2,300 | -0.1 |
#19 | 15/04/2024 |
26.00
-1.01
|
68,000 | 27.02 | 27.02 | 26.00 | 0 | 0 | 0 |
#20 | 12/04/2024 |
27.02
0.24
|
32,000 | 26.82 | 27.74 | 26.29 | 100 | 0 | 0.0 |
#21 | 11/04/2024 |
26.77
0.19
|
20,500 | 25.81 | 27.74 | 25.81 | 2,300 | 0 | 0.1 |
#22 | 10/04/2024 |
26.58
0.58
|
336,900 | 26.00 | 26.58 | 25.91 | 0 | 0 | 0 |
#23 | 09/04/2024 |
26.00
0.96
|
15,500 | 25.04 | 26.00 | 25.04 | 6,000 | 0 | 0.2 |
#24 | 08/04/2024 |
25.04
-0.67
|
2,000 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 |
#25 | 05/04/2024 |
25.71
-0.19
|
5,500 | 25.91 | 26.00 | 25.71 | 0 | 0 | 0 |
#26 | 04/04/2024 |
25.91
-0.10
|
6,300 | 26.00 | 26.00 | 25.91 | 0 | 0 | 0 |
#27 | 03/04/2024 |
26.00
0.14
|
1,900 | 25.86 | 26.00 | 25.86 | 0 | 0 | 0 |
#28 | 02/04/2024 |
25.86
-0.43
|
12,800 | 26.39 | 26.39 | 25.86 | 0 | 700 | -0.0 |
#29 | 01/04/2024 |
26.29
0.58
|
39,500 | 26.00 | 26.39 | 26.00 | 0 | 500 | -0.0 |
#30 | 29/03/2024 |
25.71
0.67
|
44,600 | 25.04 | 25.71 | 25.04 | 4,900 | 0 | 0.1 |
#31 | 28/03/2024 |
25.04
0
|
179,700 | 25.19 | 25.19 | 24.75 | 64,900 | 0 | 1.7 |
#32 | 27/03/2024 |
25.04
0.39
|
20,600 | 25.04 | 25.04 | 24.85 | 8,000 | 0 | 0.2 |
#33 | 26/03/2024 |
24.66
0.05
|
10,900 | 24.66 | 24.66 | 24.66 | 7,400 | 0 | 0.2 |
#34 | 25/03/2024 |
24.61
0
|
57,400 | 24.61 | 24.70 | 24.41 | 19,200 | 0 | 0.5 |
#35 | 22/03/2024 |
24.61
0.14
|
17,200 | 24.46 | 24.61 | 24.37 | 5,500 | 0 | 0.1 |
#36 | 21/03/2024 |
24.46
0.05
|
97,000 | 24.41 | 24.46 | 24.32 | 50,300 | 0 | 1.3 |
#37 | 20/03/2024 |
24.41
0
|
21,300 | 24.41 | 24.41 | 24.27 | 9,000 | 0 | 0.2 |
#38 | 19/03/2024 |
24.41
-0.05
|
19,900 | 24.46 | 24.46 | 24.13 | 9,000 | 0 | 0.2 |
#39 | 18/03/2024 |
24.46
0
|
28,300 | 24.46 | 24.46 | 24.08 | 14,400 | 0 | 0.4 |
#40 | 15/03/2024 |
24.46
0.14
|
75,100 | 24.32 | 24.46 | 24.27 | 0 | 0 | 0 |
#41 | 14/03/2024 |
24.32
-0.10
|
2,400 | 24.41 | 24.41 | 24.32 | 1,000 | 0 | 0.0 |
#42 | 13/03/2024 |
24.41
-0.05
|
5,100 | 24.46 | 24.46 | 24.32 | 2,000 | 0 | 0.1 |
#43 | 12/03/2024 |
24.46
0
|
17,000 | 24.46 | 24.46 | 24.27 | 3,800 | 400 | 0.1 |
#44 | 11/03/2024 |
24.46
0
|
8,900 | 24.46 | 24.46 | 24.37 | 4,100 | 0 | 0.1 |
#45 | 08/03/2024 |
24.46
0.05
|
6,100 | 24.41 | 24.56 | 24.41 | 1,000 | 0 | 0.0 |
#46 | 07/03/2024 |
24.41
0.19
|
7,200 | 24.22 | 24.51 | 24.27 | 3,300 | 0 | 0.1 |
#47 | 06/03/2024 |
24.22
-0.43
|
8,900 | 24.66 | 24.66 | 24.22 | 2,000 | 0 | 0.1 |
#48 | 05/03/2024 |
24.66
0.29
|
22,100 | 24.37 | 24.66 | 24.37 | 5,100 | 0 | 0.1 |
#49 | 04/03/2024 |
24.37
0.05
|
27,900 | 24.32 | 24.37 | 24.32 | 8,100 | 0 | 0.2 |
#50 | 01/03/2024 |
24.32
-0.05
|
10,500 | 24.37 | 24.37 | 24.27 | 3,000 | 0 | 0.1 |
#51 | 29/02/2024 |
24.37
0.19
|
3,700 | 24.17 | 24.37 | 24.27 | 2,500 | 0 | 0.1 |
#52 | 28/02/2024 |
24.17
-0.19
|
10,400 | 24.37 | 24.61 | 24.17 | 3,000 | 0 | 0.1 |
#53 | 27/02/2024 |
24.37
0
|
28,700 | 24.37 | 24.61 | 23.98 | 4,300 | 400 | 0.1 |
#54 | 26/02/2024 |
24.37
0.10
|
15,000 | 24.27 | 24.37 | 24.27 | 5,000 | 0 | 0.1 |
#55 | 23/02/2024 |
24.27
0.24
|
23,300 | 24.03 | 24.27 | 24.08 | 12,000 | 0 | 0.3 |
#56 | 22/02/2024 |
24.03
0
|
17,300 | 24.03 | 24.17 | 23.74 | 2,400 | 0 | 0.1 |
#57 | 21/02/2024 |
24.03
0.19
|
22,800 | 23.84 | 24.03 | 23.89 | 7,600 | 0 | 0.2 |
#58 | 20/02/2024 |
23.84
0.14
|
21,000 | 23.69 | 23.84 | 23.74 | 5,000 | 0 | 0.1 |
#59 | 19/02/2024 |
23.69
0
|
6,700 | 23.69 | 23.69 | 23.60 | 2,000 | 0 | 0.0 |
#60 | 16/02/2024 |
23.69
0.29
|
6,100 | 23.40 | 23.69 | 23.60 | 2,000 | 0 | 0.0 |
#61 | 15/02/2024 |
23.40
-0.19
|
1,100 | 23.60 | 23.60 | 23.40 | 500 | 0 | 0.0 |
#62 | 07/02/2024 |
23.60
-0.05
|
6,800 | 23.64 | 23.64 | 23.50 | 2,500 | 0 | 0.1 |
#63 | 06/02/2024 |
23.64
-0.10
|
4,500 | 23.74 | 23.74 | 23.40 | 2,000 | 0 | 0.0 |
#64 | 05/02/2024 |
23.74
0.14
|
5,300 | 23.60 | 23.79 | 23.26 | 100 | 0 | 0.0 |
#65 | 02/02/2024 |
23.60
-0.14
|
1,500 | 23.74 | 23.74 | 23.60 | 0 | 0 | 0 |
#66 | 01/02/2024 |
23.74
0.14
|
4,600 | 23.60 | 23.74 | 23.21 | 2,000 | 0 | 0.0 |
#67 | 31/01/2024 |
23.60
-0.05
|
9,600 | 23.64 | 23.64 | 23.40 | 7,900 | 0 | 0.2 |
#68 | 30/01/2024 |
23.64
0
|
4,800 | 23.64 | 23.64 | 23.11 | 1,400 | 0 | 0.0 |
#69 | 29/01/2024 |
23.64
0.05
|
13,400 | 23.60 | 23.64 | 23.45 | 0 | 0 | 0 |
#70 | 26/01/2024 |
23.60
0
|
3,200 | 23.60 | 23.60 | 23.11 | 0 | 0 | 0 |
#71 | 25/01/2024 |
23.60
-0.05
|
400 | 23.64 | 23.64 | 23.36 | 0 | 0 | 0 |
#72 | 24/01/2024 |
23.64
-0.10
|
3,100 | 23.74 | 23.74 | 23.11 | 1,300 | 0 | 0.0 |
#73 | 23/01/2024 |
23.74
0
|
3,600 | 23.74 | 23.74 | 23.60 | 1,500 | 600 | 0.0 |
#74 | 22/01/2024 |
23.74
0.05
|
20,600 | 23.69 | 23.84 | 23.64 | 6,300 | 0 | 0.2 |
#75 | 19/01/2024 |
23.69
0.10
|
27,800 | 23.60 | 23.69 | 23.60 | 11,600 | 0 | 0.3 |
#76 | 18/01/2024 |
23.60
0
|
15,500 | 23.60 | 23.69 | 23.60 | 11,800 | 0 | 0.3 |
#77 | 17/01/2024 |
23.60
-0.05
|
16,100 | 23.64 | 23.64 | 23.55 | 8,000 | 0 | 0.2 |
#78 | 16/01/2024 |
23.64
0.05
|
7,500 | 23.60 | 23.64 | 23.31 | 2,000 | 0 | 0.0 |
#79 | 15/01/2024 |
23.60
0.43
|
24,300 | 23.16 | 23.69 | 23.31 | 8,000 | 0 | 0.2 |
#80 | 12/01/2024 |
23.16
0.24
|
19,900 | 22.92 | 23.36 | 23.02 | 5,200 | 0 | 0.1 |
#81 | 11/01/2024 |
22.92
0.05
|
17,700 | 22.87 | 24.22 | 22.87 | 8,400 | 0 | 0.2 |
#82 | 10/01/2024 |
22.87
0.43
|
9,500 | 22.44 | 22.92 | 22.39 | 4,600 | 0 | 0.1 |
#83 | 09/01/2024 |
22.44
-0.19
|
18,200 | 22.63 | 22.63 | 22.39 | 5,300 | 0 | 0.1 |
#84 | 08/01/2024 |
22.63
-0.19
|
23,700 | 22.83 | 23.02 | 22.15 | 9,400 | 0 | 0.2 |
#85 | 05/01/2024 |
22.83
-0.19
|
20,500 | 23.02 | 23.02 | 22.63 | 8,000 | 0 | 0.2 |
#86 | 04/01/2024 |
23.02
0.29
|
7,500 | 22.73 | 23.02 | 22.68 | 2,000 | 0 | 0.0 |
#87 | 03/01/2024 |
22.73
0.14
|
2,200 | 22.58 | 22.73 | 22.68 | 0 | 0 | 0 |
#88 | 02/01/2024 |
22.58
-0.14
|
2,000 | 22.73 | 22.92 | 22.54 | 0 | 0 | 0 |
#89 | 29/12/2023 |
22.73
0
|
1,600 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 |
#90 | 28/12/2023 |
22.73
-0.19
|
29,400 | 22.92 | 23.07 | 22.63 | 19,100 | 6,400 | 0.3 |
#91 | 27/12/2023 |
22.92
0
|
3,300 | 22.92 | 23.11 | 22.92 | 2,000 | 300 | 0.0 |
#92 | 26/12/2023 |
22.92
0.10
|
2,600 | 22.83 | 23.11 | 22.34 | 1,000 | 0 | 0.0 |
#93 | 25/12/2023 |
22.83
0.48
|
17,000 | 22.34 | 22.92 | 22.63 | 7,600 | 0 | 0.2 |
#94 | 22/12/2023 |
22.34
-0.10
|
5,800 | 22.44 | 22.63 | 22.25 | 500 | 0 | 0.0 |
#95 | 21/12/2023 |
22.44
-0.19
|
1,100 | 22.63 | 22.73 | 22.25 | 0 | 0 | 0 |
#96 | 20/12/2023 |
22.63
0
|
4,100 | 22.63 | 22.63 | 22.63 | 2,000 | 0 | 0.0 |
#97 | 19/12/2023 |
22.63
0
|
12,900 | 22.63 | 22.63 | 22.25 | 2,600 | 0 | 0.1 |
#98 | 18/12/2023 |
22.63
0.19
|
4,100 | 22.44 | 22.63 | 21.86 | 0 | 0 | 0 |
#99 | 15/12/2023 |
22.44
0.19
|
1,100 | 22.25 | 22.83 | 22.34 | 0 | 0 | 0 |
#100 | 14/12/2023 |
22.25
-0.39
|
2,700 | 22.63 | 22.63 | 22.15 | 0 | 0 | 0 |