| 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 | -4.13% | 131,893,000 | -10,670,061 | -239.2 |
21.30
24.25
23.20
|
|
2 tháng
(2024-03-11) |
-1.30 | -5.31% | 360,797,400 | -31,064,261 | -755.9 |
21.30
27.55
23.20
|
|
3 tháng
(2024-02-15) |
1.20 | 5.45% | 618,859,200 | -29,489,286 | -719.7 |
21.30
27.80
23.20
|
|
6 tháng
(2023-11-13) |
-0.30 | -1.28% | 916,008,000 | -92,753,749 | -2,171.8 |
21.30
27.80
23.20
|
|
12 tháng
(2023-05-15) |
-5.20 | -18.31% | 1,560,112,600 | -113,257,749 | -2,664.7 |
21.30
31.50
23.20
|
|
24 tháng
(2022-05-20) |
-4.15 | -15.17% | 2,050,022,000 | -64,031,530 | -1,272.7 |
21.30
31.55
23.20
|
|
36 tháng
(2021-05-25) |
-8 | -25.64% | 3,561,130,400 | -29,290,808 | -159.7 |
21.30
36
23.20
|
|
60 tháng
(2019-06-05) |
-11.15 | -32.46% | 5,384,891,530 | -89,442,029 | -1,412.4 |
17.70
37.80
23.20
|
| 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 |
23.20
-0.15
|
7,711,400 | 23.30 | 23.35 | 22.85 | 468,300 | 2,673,914 | -50.9 |
| #2 | 07/05/2024 |
23.35
0
|
6,722,900 | 23.35 | 23.60 | 22.85 | 289,123 | 864,200 | -13.4 |
| #3 | 06/05/2024 |
23.35
-0.05
|
8,148,400 | 23.50 | 23.50 | 23 | 1,063,400 | 1,620,500 | -13.0 |
| #4 | 03/05/2024 |
23.40
0.65
|
13,035,400 | 22.85 | 23.65 | 22.75 | 2,847,668 | 1,057,900 | 41.8 |
| #5 | 02/05/2024 |
22.75
0.30
|
6,044,600 | 22.45 | 22.80 | 22.35 | 505,262 | 2,589,300 | -47.1 |
| #6 | 26/04/2024 |
22.45
-0.10
|
7,637,500 | 22.20 | 22.60 | 22 | 1,698,600 | 4,245,300 | -56.6 |
| #7 | 25/04/2024 |
22.55
0
|
4,172,100 | 22.35 | 22.60 | 22.10 | 632,100 | 307,000 | 7.3 |
| #8 | 24/04/2024 |
22.55
0.65
|
5,630,400 | 22.20 | 22.65 | 22.05 | 416,700 | 223,200 | 4.3 |
| #9 | 23/04/2024 |
21.90
-0.50
|
4,860,300 | 22.20 | 22.50 | 21.60 | 748,200 | 776,700 | -0.6 |
| #10 | 22/04/2024 |
22.40
1.10
|
7,078,300 | 21.60 | 22.60 | 21.50 | 2,903,600 | 623,700 | 50.4 |
| #11 | 19/04/2024 |
21.30
-0.70
|
8,590,500 | 21.65 | 21.95 | 21.05 | 1,256,800 | 2,285,700 | -22.3 |
| #12 | 17/04/2024 |
22
-0.20
|
7,302,500 | 22.40 | 22.75 | 21.85 | 309,300 | 2,604,100 | -50.9 |
| #13 | 16/04/2024 |
22.20
-0.30
|
12,875,500 | 22.40 | 22.65 | 21.90 | 934,500 | 3,821,300 | -64.1 |
| #14 | 15/04/2024 |
22.50
-1.65
|
13,823,600 | 23.85 | 24.05 | 22.50 | 181,400 | 2,278,400 | -49.4 |
| #15 | 12/04/2024 |
24.15
0.25
|
3,555,700 | 23.95 | 24.40 | 23.95 | 275,500 | 815,300 | -13.1 |
| #16 | 11/04/2024 |
23.90
-0.35
|
3,359,700 | 23.95 | 24.10 | 23.80 | 349,800 | 612,300 | -6.3 |
| #17 | 10/04/2024 |
24.25
0.05
|
4,857,200 | 24.25 | 24.70 | 24.20 | 1,163,800 | 836,800 | 7.9 |
| #18 | 09/04/2024 |
24.20
0.60
|
6,487,000 | 23.65 | 24.30 | 23.65 | 2,572,000 | 1,050,500 | 36.7 |
| #19 | 08/04/2024 |
23.60
-1.10
|
14,766,300 | 24.80 | 24.85 | 23.60 | 628,100 | 5,721,400 | -122.6 |
| #20 | 05/04/2024 |
24.70
-0.60
|
8,275,400 | 25.10 | 25.10 | 24.70 | 506,400 | 1,300,500 | -19.7 |
| #21 | 04/04/2024 |
25.30
-0.20
|
5,579,700 | 25.80 | 25.80 | 25.25 | 732,200 | 446,400 | 7.2 |
| #22 | 03/04/2024 |
25.50
-0.05
|
6,533,200 | 25.55 | 26.05 | 25.50 | 376,200 | 1,326,300 | -24.4 |
| #23 | 02/04/2024 |
25.55
-0.15
|
7,712,300 | 25.70 | 25.75 | 25.35 | 229,600 | 3,432,300 | -81.7 |
| #24 | 01/04/2024 |
25.70
-0.15
|
5,885,800 | 25.90 | 26.10 | 25.65 | 715,900 | 2,132,100 | -36.4 |
| #25 | 29/03/2024 |
25.85
0.20
|
5,019,000 | 25.95 | 25.95 | 25.50 | 310,100 | 2,020,600 | -43.9 |
| #26 | 28/03/2024 |
25.65
-0.30
|
14,611,800 | 26 | 26.40 | 25.65 | 116,700 | 10,001,700 | -255.7 |
| #27 | 27/03/2024 |
25.95
-0.45
|
5,848,500 | 26.35 | 26.40 | 25.90 | 135,300 | 1,779,200 | -42.9 |
| #28 | 26/03/2024 |
26.40
0.35
|
7,341,400 | 26.05 | 26.45 | 25 | 718,500 | 447,700 | 6.8 |
| #29 | 25/03/2024 |
26.05
-0.65
|
8,943,300 | 26.70 | 26.95 | 25.95 | 378,000 | 639,200 | -6.9 |
| #30 | 22/03/2024 |
26.70
-0.25
|
10,058,500 | 26.95 | 27.20 | 26.45 | 1,564,500 | 1,593,200 | -0.8 |
| #31 | 21/03/2024 |
26.95
0.60
|
12,499,300 | 26.35 | 27.15 | 26.35 | 2,541,200 | 1,312,500 | 33.0 |
| #32 | 20/03/2024 |
26.35
-0.40
|
11,622,200 | 26.75 | 26.90 | 26.10 | 272,100 | 1,337,000 | -28.1 |
| #33 | 19/03/2024 |
26.75
-0.80
|
16,110,300 | 27.55 | 28.75 | 26.70 | 1,053,800 | 4,160,100 | -84.7 |
| #34 | 18/03/2024 |
27.55
1.80
|
34,582,300 | 25.75 | 27.55 | 25 | 7,197,700 | 1,948,700 | 141.4 |
| #35 | 15/03/2024 |
25.75
-0.15
|
11,252,300 | 25.90 | 25.90 | 25.10 | 2,128,900 | 2,430,400 | -7.3 |
| #36 | 14/03/2024 |
25.90
0
|
12,347,200 | 25.90 | 26.40 | 25.55 | 1,523,000 | 2,240,300 | -18.6 |
| #37 | 13/03/2024 |
25.90
0.70
|
8,044,000 | 25.20 | 25.90 | 24.95 | 537,900 | 985,200 | -11.4 |
| #38 | 12/03/2024 |
25.20
0.70
|
10,111,700 | 24.50 | 25.25 | 24.45 | 3,635,300 | 1,322,200 | 57.7 |
| #39 | 11/03/2024 |
24.50
-0.90
|
11,759,900 | 25.40 | 25.55 | 24.50 | 2,141,000 | 1,259,600 | 22.2 |
| #40 | 08/03/2024 |
25.40
-0.60
|
10,155,500 | 26 | 26.35 | 25.40 | 857,900 | 298,047 | 14.4 |
| #41 | 07/03/2024 |
26
0.15
|
7,948,600 | 25.85 | 26.25 | 25.75 | 1,802,000 | 123,100 | 43.7 |
| #42 | 06/03/2024 |
25.85
-0.85
|
15,576,500 | 26.70 | 27 | 25.70 | 1,014,700 | 360,367 | 17.3 |
| #43 | 05/03/2024 |
26.70
-0.30
|
11,477,700 | 27 | 27.20 | 26.40 | 1,588,700 | 792,740 | 21.2 |
| #44 | 04/03/2024 |
27
0.35
|
14,024,600 | 26.65 | 27.30 | 26.20 | 2,451,000 | 2,245,835 | 5.4 |
| #45 | 01/03/2024 |
26.65
0.15
|
13,628,700 | 26.50 | 26.80 | 25.85 | 1,772,900 | 3,216,885 | -38.6 |
| #46 | 29/02/2024 |
26.50
-1.30
|
21,519,800 | 27.80 | 27.80 | 26.40 | 1,517,715 | 7,942,630 | -172.2 |
| #47 | 28/02/2024 |
27.80
1.40
|
20,532,400 | 26.40 | 27.90 | 26.30 | 2,421,825 | 2,679,400 | -7.3 |
| #48 | 27/02/2024 |
26.40
0.40
|
11,770,400 | 26 | 26.90 | 25.55 | 4,230,650 | 3,048,589 | 31.1 |
| #49 | 26/02/2024 |
26
0.55
|
14,172,600 | 25.45 | 26.50 | 25.35 | 1,825,900 | 1,894,668 | -2.0 |
| #50 | 23/02/2024 |
25.45
-0.95
|
17,915,800 | 26.40 | 26.60 | 25.25 | 3,207,900 | 1,300,600 | 49.5 |
| #51 | 22/02/2024 |
26.40
0.40
|
13,517,400 | 26 | 26.65 | 25.75 | 1,729,320 | 3,171,853 | -37.5 |
| #52 | 21/02/2024 |
26
0.50
|
21,071,500 | 25.50 | 26.25 | 25 | 3,006,789 | 4,265,864 | -31.9 |
| #53 | 20/02/2024 |
25.50
1.45
|
25,144,500 | 24.05 | 25.70 | 24.70 | 8,353,510 | 3,832,482 | 114.8 |
| #54 | 19/02/2024 |
24.05
1.55
|
23,898,600 | 22.50 | 24.05 | 22.60 | 6,944,894 | 2,011,600 | 115.9 |
| #55 | 16/02/2024 |
22.50
0.50
|
8,591,500 | 22 | 22.70 | 22.05 | 687,500 | 1,716,810 | -23.0 |
| #56 | 15/02/2024 |
22
0.10
|
7,115,700 | 21.90 | 22.20 | 21.85 | 1,121,250 | 4,058,008 | -64.6 |
| #57 | 07/02/2024 |
21.90
0.20
|
6,100,200 | 21.70 | 21.90 | 21.60 | 72,100 | 2,158,520 | -45.3 |
| #58 | 06/02/2024 |
21.70
-0.10
|
7,484,200 | 21.80 | 22.05 | 21.60 | 809,900 | 2,287,300 | -32.2 |
| #59 | 05/02/2024 |
21.80
-0.50
|
13,264,300 | 22.30 | 22.40 | 21.70 | 244,060 | 2,492,653 | -49.6 |
| #60 | 02/02/2024 |
22.30
-0.35
|
6,505,300 | 22.65 | 22.70 | 22.30 | 200,750 | 1,748,000 | -34.9 |
| #61 | 01/02/2024 |
22.65
0.20
|
6,885,000 | 22.45 | 22.70 | 22.45 | 1,428,700 | 3,579,000 | -48.5 |
| #62 | 31/01/2024 |
22.45
-0.95
|
18,081,000 | 23.40 | 23.65 | 22.45 | 137,300 | 8,215,000 | -184.6 |
| #63 | 30/01/2024 |
23.40
0.10
|
8,150,500 | 23.30 | 23.60 | 23.10 | 492,700 | 6,568,100 | -141.2 |
| #64 | 29/01/2024 |
23.30
-0.45
|
6,629,600 | 23.75 | 23.75 | 23.30 | 710,400 | 2,052,800 | -31.5 |
| #65 | 26/01/2024 |
23.75
-0.05
|
5,330,500 | 23.80 | 23.95 | 23.55 | 1,333,300 | 2,597,900 | -30.0 |
| #66 | 25/01/2024 |
23.80
-0.15
|
3,440,200 | 23.95 | 24 | 23.75 | 1,312,000 | 2,134,400 | -19.6 |
| #67 | 24/01/2024 |
23.95
0.20
|
8,329,900 | 23.75 | 24.30 | 23.70 | 1,539,600 | 4,052,200 | -60.2 |
| #68 | 23/01/2024 |
23.75
-0.15
|
5,533,200 | 23.90 | 23.95 | 23.55 | 1,642,600 | 2,071,700 | -10.2 |
| #69 | 22/01/2024 |
23.90
0.05
|
5,638,700 | 23.85 | 24 | 23.70 | 922,300 | 1,231,800 | -7.4 |
| #70 | 19/01/2024 |
23.85
0.30
|
6,538,600 | 23.55 | 24.20 | 23.60 | 865,800 | 830,700 | 0.7 |
| #71 | 18/01/2024 |
23.55
0.25
|
6,889,200 | 23.30 | 23.55 | 23.20 | 1,356,300 | 3,183,000 | -42.7 |
| #72 | 17/01/2024 |
23.30
0.20
|
4,900,600 | 23.10 | 23.40 | 23.05 | 409,500 | 3,051,100 | -61.4 |
| #73 | 16/01/2024 |
23.10
0.15
|
2,666,500 | 22.95 | 23.10 | 22.85 | 51,000 | 1,562,900 | -34.8 |
| #74 | 15/01/2024 |
22.95
-0.15
|
2,397,000 | 23.10 | 23.35 | 22.95 | 58,200 | 1,043,400 | -22.8 |
| #75 | 12/01/2024 |
23.10
-0.35
|
5,984,400 | 23.45 | 23.45 | 22.90 | 72,600 | 1,068,200 | -23.0 |
| #76 | 11/01/2024 |
23.45
0.15
|
3,879,700 | 23.30 | 23.65 | 23.30 | 42,500 | 1,507,500 | -34.3 |
| #77 | 10/01/2024 |
23.30
-0.05
|
3,463,500 | 23.35 | 23.50 | 23.20 | 33,100 | 656,300 | -14.5 |
| #78 | 09/01/2024 |
23.35
-0.35
|
4,815,300 | 23.70 | 23.80 | 23.35 | 294,400 | 2,429,400 | -50.1 |
| #79 | 08/01/2024 |
23.70
0.35
|
7,661,200 | 23.35 | 24.10 | 23.35 | 832,200 | 1,828,200 | -23.7 |
| #80 | 05/01/2024 |
23.35
-0.05
|
3,301,000 | 23.40 | 23.55 | 23.10 | 83,900 | 1,785,700 | -39.6 |
| #81 | 04/01/2024 |
23.40
0.15
|
4,793,300 | 23.25 | 23.60 | 23.25 | 759,700 | 1,123,700 | -8.5 |
| #82 | 03/01/2024 |
23.25
0.15
|
2,678,300 | 23.10 | 23.30 | 22.90 | 286,000 | 773,900 | -11.3 |
| #83 | 02/01/2024 |
23.10
-0.20
|
4,421,200 | 23.30 | 23.55 | 23.05 | 407,800 | 2,135,500 | -40.1 |
| #84 | 29/12/2023 |
23.30
-0.20
|
4,354,700 | 23.50 | 23.65 | 23.30 | 2,066,900 | 1,787,600 | 6.5 |
| #85 | 28/12/2023 |
23.50
0.25
|
6,105,000 | 23.25 | 23.70 | 23.25 | 450,200 | 616,400 | -3.9 |
| #86 | 27/12/2023 |
23.25
-0.05
|
3,220,300 | 23.30 | 23.45 | 23.20 | 541,600 | 298,600 | 5.7 |
| #87 | 26/12/2023 |
23.30
-0.10
|
2,651,000 | 23.40 | 23.50 | 23.15 | 547,200 | 338,300 | 4.9 |
| #88 | 25/12/2023 |
23.40
0.45
|
3,420,400 | 22.95 | 23.40 | 22.85 | 801,600 | 142,800 | 15.3 |
| #89 | 22/12/2023 |
22.95
0
|
1,890,300 | 22.95 | 23 | 22.70 | 374,400 | 909,100 | -12.2 |
| #90 | 21/12/2023 |
22.95
-0.05
|
1,587,500 | 23 | 23 | 22.70 | 335,800 | 228,400 | 2.5 |
| #91 | 20/12/2023 |
23
0.30
|
2,595,400 | 22.70 | 23.10 | 22.70 | 837,700 | 381,900 | 10.4 |
| #92 | 19/12/2023 |
22.70
0.10
|
2,628,400 | 22.60 | 22.85 | 22.55 | 1,147,700 | 428,300 | 16.3 |
| #93 | 18/12/2023 |
22.60
0.05
|
2,345,700 | 22.55 | 22.90 | 22.55 | 453,600 | 50,500 | 9.1 |
| #94 | 15/12/2023 |
22.55
-0.30
|
4,256,000 | 22.85 | 23.05 | 22.55 | 748,700 | 1,435,400 | -15.3 |
| #95 | 14/12/2023 |
22.85
-0.15
|
3,505,600 | 23 | 23.30 | 22.70 | 349,800 | 1,469,700 | -25.6 |
| #96 | 13/12/2023 |
23
-0.65
|
4,320,000 | 23.65 | 23.70 | 22.95 | 320,700 | 1,061,200 | -17.2 |
| #97 | 12/12/2023 |
23.65
0
|
3,058,000 | 23.65 | 23.80 | 23.40 | 1,109,200 | 658,100 | 10.7 |
| #98 | 11/12/2023 |
23.65
0.30
|
3,772,200 | 23.35 | 23.75 | 23.45 | 719,600 | 303,100 | 9.8 |
| #99 | 08/12/2023 |
23.35
0.55
|
5,574,900 | 22.80 | 23.45 | 22.70 | 560,400 | 309,700 | 5.9 |
| #100 | 07/12/2023 |
22.80
-0.10
|
5,052,900 | 22.90 | 23.20 | 22.65 | 514,500 | 1,730,200 | -27.8 |