| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-07) |
2.25 | 8.49% | 91,432,800 | -1,016,319 | -28.6 |
25.75
28.80
28.75
|
|
2 tháng
(2024-07-08) |
-1.85 | -6.05% | 230,359,100 | -1,361,014 | -44.9 |
25.55
32.40
28.75
|
|
3 tháng
(2024-06-10) |
-2.31 | -7.45% | 356,022,800 | -4,636,976 | -146.0 |
25.55
32.40
28.75
|
|
6 tháng
(2024-03-11) |
3.46 | 13.68% | 613,144,100 | -7,493,969 | -242.1 |
22.56
32.40
28.75
|
|
12 tháng
(2023-09-12) |
0.59 | 2.11% | 847,496,000 | -18,177,624 | -509.0 |
21.98
32.40
28.75
|
|
24 tháng
(2022-09-19) |
-3.98 | -12.16% | 1,233,978,000 | -3,219,534 | -1.8 |
16.65
32.94
28.75
|
|
36 tháng
(2021-09-22) |
-0.38 | -1.30% | 1,588,046,900 | 4,587,216 | 411.4 |
16.65
43.87
28.75
|
|
60 tháng
(2019-10-03) |
15.65 | 119.54% | 2,203,165,170 | -1,949,304 | 314.6 |
5.98
43.87
28.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2024 |
25.51
|
1,441,900 | 25.29 | 25.56 | 25.16 | 18,900 | 27,500 | -0.2 |
| 10/04/2024 |
25.56
|
1,605,900 | 25.65 | 26.05 | 25.56 | 253,900 | 9,300 | 7.0 |
| 09/04/2024 |
25.51
|
1,751,400 | 25.29 | 25.60 | 25.07 | 221,200 | 2,000 | 6.2 |
| 08/04/2024 |
25.25
|
1,587,300 | 25.51 | 25.60 | 25.25 | 7,200 | 4,100 | 0.1 |
| 05/04/2024 |
25.51
|
3,017,100 | 26.14 | 26.14 | 25.51 | 218,300 | 125,100 | 2.7 |
| 04/04/2024 |
26.41
|
3,565,600 | 26.59 | 26.63 | 25.96 | 407,400 | 32,200 | 11.0 |
| 03/04/2024 |
26.59
|
5,657,600 | 26.86 | 27.22 | 26.41 | 240,100 | 130,600 | 3.2 |
| 02/04/2024 |
26.81
|
3,838,900 | 26.41 | 26.99 | 26.10 | 305,500 | 125,200 | 5.4 |
| 01/04/2024 |
26.41
|
2,516,000 | 26.14 | 26.50 | 26.01 | 243,300 | 414,600 | -5.0 |
| 29/03/2024 |
26.19
|
2,440,300 | 26.63 | 26.68 | 26.19 | 255,200 | 108,100 | 4.3 |
| 28/03/2024 |
26.36
|
1,792,200 | 26.72 | 26.99 | 26.28 | 182,500 | 274,200 | -2.7 |
| 27/03/2024 |
26.63
|
4,440,000 | 26.36 | 27.22 | 26.10 | 535,300 | 499,400 | 1.1 |
| 26/03/2024 |
26.10
|
1,922,200 | 25.78 | 26.28 | 25.60 | 24,900 | 40,100 | -0.4 |
| 25/03/2024 |
25.78
|
2,416,000 | 26.14 | 26.54 | 25.65 | 47,700 | 154,700 | -3.2 |
| 22/03/2024 |
26.14
|
3,139,400 | 26.32 | 26.77 | 26.05 | 135,500 | 473,400 | -10.0 |
| 21/03/2024 |
26.32
|
3,465,400 | 26.05 | 26.77 | 26.05 | 50,900 | 276,000 | -6.6 |
| 20/03/2024 |
26.05
|
2,453,400 | 25.83 | 26.14 | 25.60 | 127,100 | 237,700 | -3.2 |
| 19/03/2024 |
25.83
|
3,400,800 | 25.87 | 26.68 | 25.78 | 162,300 | 362,100 | -5.8 |
| 18/03/2024 |
25.87
|
7,784,000 | 26.68 | 27.30 | 24.84 | 129,600 | 584,700 | -13.4 |
| 15/03/2024 |
26.68
|
6,099,400 | 26.68 | 27.44 | 26.41 | 500,000 | 104,800 | 11.7 |
| 14/03/2024 |
26.68
|
6,567,900 | 26.14 | 27.08 | 26.41 | 417,400 | 1,098,800 | -20.3 |
| 13/03/2024 |
26.14
|
6,768,600 | 25.20 | 26.19 | 25.29 | 533,500 | 646,100 | -3.3 |
| 12/03/2024 |
25.20
|
2,666,300 | 25.29 | 25.51 | 25.16 | 130,800 | 82,000 | 1.4 |
| 11/03/2024 |
25.29
|
3,372,300 | 26.14 | 26.63 | 25.29 | 1,200 | 211,700 | -6.1 |
| 08/03/2024 |
26.14
|
5,975,300 | 25.42 | 26.50 | 25.20 | 170,900 | 395,300 | -6.5 |
| 07/03/2024 |
25.42
|
2,439,400 | 25.25 | 25.56 | 25.11 | 34,100 | 172,500 | -3.9 |
| 06/03/2024 |
25.25
|
2,456,600 | 25.87 | 25.96 | 25.11 | 12,000 | 211,200 | -5.7 |
| 05/03/2024 |
25.87
|
4,875,200 | 25.34 | 26.19 | 25.25 | 115,000 | 297,200 | -5.2 |
| 04/03/2024 |
25.34
|
7,236,800 | 25.42 | 26.19 | 25.25 | 27,700 | 768,800 | -21.3 |
| 01/03/2024 |
25.42
|
6,856,600 | 23.77 | 25.42 | 23.72 | 514,400 | 24,400 | 13.4 |
| 29/02/2024 |
23.77
|
1,701,000 | 23.86 | 24.04 | 23.72 | 5,400 | 27,325 | -0.6 |
| 28/02/2024 |
23.86
|
1,893,500 | 23.81 | 24.35 | 23.68 | 19,100 | 69,000 | -1.4 |
| 27/02/2024 |
23.81
|
1,572,200 | 23.37 | 23.81 | 23.28 | 6,601 | 710,400 | -18.4 |
| 26/02/2024 |
23.37
|
1,780,500 | 23.19 | 23.41 | 23.05 | 33,000 | 655,050 | -16.1 |
| 23/02/2024 |
23.19
|
2,958,900 | 23.99 | 24.04 | 23.19 | 15,600 | 421,900 | -10.8 |
| 22/02/2024 |
23.99
|
1,713,300 | 24.08 | 24.31 | 23.99 | 223,707 | 305,000 | -2.2 |
| 21/02/2024 |
24.08
|
1,961,600 | 23.95 | 24.17 | 23.77 | 53,942 | 336,400 | -7.6 |
| 20/02/2024 |
23.95
|
2,465,900 | 24.22 | 24.44 | 23.90 | 21,600 | 820,150 | -21.4 |
| 19/02/2024 |
24.22
|
1,840,700 | 24.22 | 24.26 | 23.99 | 132,720 | 368,100 | -6.3 |
| 16/02/2024 |
24.22
|
1,526,200 | 24.35 | 24.62 | 24.22 | 22,400 | 200,000 | -4.8 |
| 15/02/2024 |
24.35
|
1,851,600 | 23.99 | 24.66 | 24.08 | 105,700 | 71,600 | 0.9 |
| 07/02/2024 |
23.99
|
1,789,900 | 23.59 | 24.26 | 23.72 | 114,700 | 155,400 | -1.1 |
| 06/02/2024 |
23.59
|
1,667,000 | 23.72 | 23.81 | 23.54 | 29,900 | 375,600 | -9.1 |
| 05/02/2024 |
23.72
|
1,384,300 | 23.86 | 23.99 | 23.68 | 30,300 | 1,100 | 0.8 |
| 02/02/2024 |
23.86
|
2,768,100 | 23.50 | 24.08 | 23.50 | 44,000 | 892,300 | -22.5 |
| 01/02/2024 |
23.50
|
1,360,000 | 23.46 | 23.68 | 23.28 | 17,500 | 71,900 | -1.4 |
| 31/01/2024 |
23.46
|
1,819,200 | 23.68 | 23.81 | 23.32 | 3,800 | 15,400 | -0.3 |
| 30/01/2024 |
23.68
|
1,875,800 | 23.37 | 23.86 | 23.37 | 8,900 | 62,900 | -1.4 |
| 29/01/2024 |
23.37
|
1,961,900 | 23.05 | 23.59 | 23.05 | 96,300 | 126,200 | -0.8 |
| 26/01/2024 |
23.05
|
1,163,800 | 23.05 | 23.19 | 22.96 | 12,100 | 200,000 | -4.8 |
| 25/01/2024 |
23.05
|
663,000 | 23.10 | 23.32 | 23.05 | 2,000 | 7,200 | -0.1 |
| 24/01/2024 |
23.10
|
1,703,600 | 23.28 | 23.54 | 23.05 | 0 | 42,300 | -1.1 |
| 23/01/2024 |
23.28
|
1,178,700 | 23.59 | 23.59 | 23.19 | 0 | 301,100 | -7.8 |
| 22/01/2024 |
23.59
|
2,280,900 | 22.96 | 23.59 | 23.01 | 102,900 | 3,000 | 2.6 |
| 19/01/2024 |
22.96
|
1,682,500 | 23.19 | 23.46 | 22.92 | 5,800 | 738,400 | -18.8 |
| 18/01/2024 |
23.19
|
2,401,300 | 22.96 | 23.59 | 22.83 | 56,200 | 777,500 | -18.6 |
| 17/01/2024 |
22.96
|
1,968,600 | 23.41 | 23.50 | 22.96 | 0 | 793,300 | -20.5 |
| 16/01/2024 |
23.41
|
3,206,100 | 21.98 | 23.41 | 21.98 | 2,800 | 929,700 | -23.3 |
| 15/01/2024 |
21.98
|
2,369,200 | 22.38 | 22.83 | 21.98 | 400 | 1,401,300 | -34.9 |
| 12/01/2024 |
22.38
|
3,444,700 | 22.92 | 22.92 | 22.25 | 10,100 | 1,305,700 | -32.6 |
| 11/01/2024 |
22.92
|
2,472,800 | 23.28 | 23.50 | 22.87 | 11,000 | 1,023,100 | -26.1 |
| 10/01/2024 |
23.28
|
3,851,400 | 23.90 | 23.99 | 23.05 | 16,100 | 1,270,000 | -33.0 |
| 09/01/2024 |
23.90
|
1,802,300 | 23.99 | 24.31 | 23.86 | 16,000 | 800,000 | -21.0 |
| 08/01/2024 |
23.99
|
1,648,300 | 24.08 | 24.35 | 23.95 | 81,000 | 702,900 | -16.7 |
| 05/01/2024 |
24.08
|
1,431,500 | 23.86 | 24.35 | 23.90 | 300 | 458,400 | -12.3 |
| 04/01/2024 |
23.86
|
2,137,200 | 23.72 | 24.35 | 23.86 | 3,600 | 741,500 | -19.8 |
| 03/01/2024 |
23.72
|
3,074,400 | 24.17 | 24.17 | 23.72 | 2,000 | 689,100 | -18.3 |
| 02/01/2024 |
24.17
|
2,473,600 | 24.71 | 24.89 | 24.17 | 9,800 | 96,000 | -2.4 |
| 29/12/2023 |
24.71
|
1,178,200 | 24.66 | 24.89 | 24.57 | 210,000 | 106,000 | 2.9 |
| 28/12/2023 |
24.66
|
3,558,200 | 24.71 | 24.71 | 24.26 | 214,600 | 739,000 | -14.3 |
| 27/12/2023 |
24.71
|
4,260,300 | 25.69 | 25.78 | 24.66 | 43,000 | 832,500 | -22.2 |
| 26/12/2023 |
25.69
|
2,845,300 | 26.19 | 26.19 | 25.42 | 311,000 | 787,200 | -13.7 |
| 25/12/2023 |
26.19
|
1,577,800 | 26.05 | 26.19 | 25.78 | 488,200 | 324,800 | 4.9 |
| 22/12/2023 |
26.05
|
2,009,800 | 25.78 | 26.19 | 25.51 | 494,400 | 12,000 | 14.0 |
| 21/12/2023 |
25.78
|
1,733,400 | 24.84 | 25.78 | 24.66 | 600,000 | 86,700 | 14.7 |
| 20/12/2023 |
24.84
|
431,400 | 24.89 | 24.98 | 24.62 | 32,100 | 25,800 | 0.2 |
| 19/12/2023 |
24.89
|
677,100 | 24.89 | 24.98 | 24.31 | 300 | 8,800 | -0.2 |
| 18/12/2023 |
24.89
|
692,500 | 24.93 | 25.02 | 24.53 | 150,000 | 11,400 | 3.9 |
| 15/12/2023 |
24.93
|
1,285,500 | 24.98 | 25.34 | 24.53 | 600,000 | 458,400 | 3.9 |
| 14/12/2023 |
24.98
|
1,431,700 | 25.07 | 25.38 | 24.31 | 226,100 | 26,400 | 5.6 |
| 13/12/2023 |
25.07
|
1,212,700 | 25.42 | 25.69 | 25.07 | 293,300 | 29,500 | 7.5 |
| 12/12/2023 |
25.42
|
1,160,500 | 25.16 | 25.42 | 25.11 | 250,000 | 350,300 | -2.8 |
| 11/12/2023 |
25.16
|
1,095,500 | 25.69 | 25.69 | 25.07 | 4,400 | 338,400 | -9.4 |
| 08/12/2023 |
25.69
|
1,953,900 | 25.96 | 26.01 | 25.20 | 300,600 | 210,700 | 2.6 |
| 07/12/2023 |
25.96
|
2,275,700 | 26.23 | 26.23 | 25.29 | 374,700 | 193,200 | 5.3 |
| 06/12/2023 |
26.23
|
2,336,600 | 25.34 | 26.23 | 25.20 | 104,900 | 432,700 | -9.5 |
| 05/12/2023 |
25.34
|
2,223,300 | 24.98 | 25.56 | 24.98 | 132,700 | 466,100 | -9.5 |
| 04/12/2023 |
24.98
|
1,415,500 | 24.48 | 25.47 | 24.53 | 34,400 | 2,600 | 0.9 |
| 01/12/2023 |
24.48
|
867,100 | 24.71 | 24.71 | 24.13 | 4,800 | 176,000 | -4.7 |
| 30/11/2023 |
24.71
|
1,080,100 | 24.75 | 24.89 | 24.53 | 187,200 | 53,100 | 3.7 |
| 29/11/2023 |
24.75
|
601,200 | 24.62 | 24.84 | 24.66 | 0 | 12,600 | -0.3 |
| 28/11/2023 |
24.62
|
1,139,500 | 24.80 | 24.80 | 24.08 | 27,900 | 296,000 | -7.3 |
| 27/11/2023 |
24.80
|
1,149,500 | 25.16 | 25.42 | 24.40 | 122,100 | 106,000 | 0.4 |
| 24/11/2023 |
25.16
|
1,875,800 | 25.25 | 25.29 | 24.26 | 101,200 | 37,900 | 1.8 |
| 23/11/2023 |
25.25
|
3,950,600 | 25.25 | 26.36 | 25.25 | 0 | 61,300 | -1.8 |
| 22/11/2023 |
25.25
|
1,403,600 | 24.93 | 25.38 | 24.84 | 0 | 107,600 | -3.0 |
| 21/11/2023 |
24.93
|
738,600 | 24.89 | 25.20 | 24.80 | 50,000 | 25,100 | 0.7 |
| 20/11/2023 |
24.89
|
976,200 | 24.80 | 24.93 | 24.17 | 90,300 | 2,200 | 2.4 |
| 17/11/2023 |
24.80
|
1,644,600 | 25.42 | 25.60 | 24.62 | 52,400 | 200,000 | -4.2 |
| 16/11/2023 |
25.42
|
983,900 | 25.20 | 25.42 | 24.84 | 0 | 0 | 0 |