Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.60 | 3.17% | 209,938,200 | -5,267,543 | -103.2 |
18.90
20.10
19.50
|
2 tháng
(2024-07-22) |
-0.55 | -2.74% | 428,118,800 | -16,143,364 | -302.8 |
16.80
20.15
19.50
|
3 tháng
(2024-06-24) |
-0.45 | -2.26% | 687,919,000 | -73,781,908 | -1,508.9 |
16.80
21.85
19.50
|
6 tháng
(2024-03-25) |
-6.55 | -25.14% | 1,164,968,500 | -172,413,523 | -3,755.0 |
16.80
26.40
19.50
|
12 tháng
(2023-09-26) |
-6.30 | -24.42% | 1,997,284,600 | -237,778,211 | -5,238.7 |
16.80
27.80
19.50
|
24 tháng
(2022-10-03) |
-6.60 | -25.29% | 2,826,663,600 | -211,393,546 | -4,481.3 |
16.80
31.55
19.50
|
36 tháng
(2021-10-06) |
-9.90 | -33.67% | 4,023,161,200 | -169,193,012 | -3,240.8 |
16.80
36
19.50
|
60 tháng
(2019-10-17) |
-12.35 | -38.78% | 6,151,916,030 | -211,001,931 | -3,799.7 |
16.80
37.80
19.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2023 |
26.95
|
5,570,100 | 27 | 27.20 | 26.85 | 464,700 | 2,436,300 | -53.2 |
07/07/2023 |
27
|
4,102,200 | 26.95 | 27.05 | 26.80 | 758,500 | 1,208,400 | -12.1 |
06/07/2023 |
26.95
|
5,699,100 | 27.45 | 27.60 | 26.90 | 732,500 | 998,000 | -7.2 |
05/07/2023 |
27.45
|
5,424,400 | 27.15 | 27.70 | 27.10 | 868,600 | 113,800 | 20.6 |
04/07/2023 |
27.15
|
2,427,600 | 27 | 27.20 | 26.95 | 427,000 | 208,300 | 5.9 |
03/07/2023 |
27
|
3,200,500 | 26.80 | 27.20 | 26.85 | 387,000 | 539,500 | -4.1 |
30/06/2023 |
26.80
|
2,611,800 | 27.20 | 27.20 | 26.80 | 207,300 | 394,600 | -5.0 |
29/06/2023 |
27.20
|
5,079,900 | 27.30 | 27.60 | 27.10 | 564,800 | 1,317,700 | -20.5 |
28/06/2023 |
27.30
|
3,963,500 | 27.45 | 27.65 | 27.15 | 207,800 | 974,800 | -21.0 |
27/06/2023 |
27.45
|
7,670,300 | 26.65 | 27.55 | 26.75 | 606,300 | 1,982,600 | -37.5 |
26/06/2023 |
26.65
|
4,902,700 | 26.95 | 27 | 26.50 | 220,400 | 3,036,600 | -75.0 |
23/06/2023 |
26.95
|
3,365,700 | 27 | 27.10 | 26.85 | 115,700 | 1,209,100 | -29.5 |
22/06/2023 |
27
|
3,347,500 | 26.80 | 27.05 | 26.80 | 675,200 | 1,116,600 | -11.9 |
21/06/2023 |
26.80
|
2,665,100 | 26.65 | 26.85 | 26.65 | 397,300 | 1,150,000 | -20.1 |
20/06/2023 |
26.65
|
1,913,900 | 26.55 | 26.75 | 26.55 | 136,000 | 911,900 | -20.7 |
19/06/2023 |
26.55
|
2,841,300 | 26.50 | 26.85 | 26.55 | 515,100 | 1,082,600 | -15.1 |
16/06/2023 |
26.50
|
4,575,800 | 26.85 | 27.05 | 26.50 | 1,024,800 | 2,621,500 | -42.5 |
15/06/2023 |
26.85
|
2,922,300 | 27.15 | 27.30 | 26.85 | 435,900 | 753,800 | -8.6 |
14/06/2023 |
27.15
|
2,863,500 | 27.10 | 27.40 | 27.15 | 271,000 | 719,300 | -12.2 |
13/06/2023 |
27.10
|
3,192,200 | 26.70 | 27.15 | 26.70 | 265,400 | 1,396,500 | -30.4 |
12/06/2023 |
26.70
|
3,006,200 | 26.70 | 26.90 | 26.45 | 258,100 | 1,554,800 | -34.6 |
09/06/2023 |
26.70
|
2,895,800 | 26.90 | 27.05 | 26.60 | 394,400 | 1,103,800 | -19.1 |
08/06/2023 |
26.90
|
4,427,100 | 27.25 | 27.40 | 26.90 | 223,100 | 1,644,600 | -38.6 |
07/06/2023 |
27.25
|
3,217,500 | 27.35 | 27.45 | 27.20 | 418,900 | 810,500 | -10.7 |
06/06/2023 |
27.35
|
2,329,600 | 27.10 | 27.35 | 27.10 | 124,400 | 643,000 | -14.1 |
05/06/2023 |
27.10
|
3,292,300 | 27.10 | 27.45 | 27.10 | 147,600 | 667,200 | -14.2 |
02/06/2023 |
27.10
|
2,949,200 | 26.85 | 27.35 | 26.90 | 292,100 | 939,400 | -17.5 |
01/06/2023 |
26.85
|
4,879,700 | 27.10 | 27.35 | 26.75 | 615,100 | 1,115,500 | -13.4 |
31/05/2023 |
27.10
|
5,544,300 | 27.70 | 27.80 | 27.10 | 54,800 | 1,566,100 | -41.3 |
30/05/2023 |
27.70
|
3,114,800 | 27.70 | 27.90 | 27.65 | 284,700 | 723,000 | -12.2 |
29/05/2023 |
27.70
|
2,743,000 | 27.70 | 27.85 | 27.70 | 427,400 | 457,100 | -0.8 |
26/05/2023 |
27.70
|
2,026,100 | 27.70 | 27.80 | 27.60 | 756,400 | 28,200 | 20.2 |
25/05/2023 |
27.70
|
1,359,800 | 27.65 | 27.75 | 27.50 | 486,100 | 147,700 | 9.4 |
24/05/2023 |
27.65
|
1,610,900 | 27.75 | 27.95 | 27.50 | 307,100 | 62,900 | 6.8 |
23/05/2023 |
27.75
|
3,312,300 | 27.90 | 28.10 | 27.65 | 1,276,900 | 269,800 | 28.1 |
22/05/2023 |
27.90
|
4,212,100 | 28.15 | 28.15 | 27.85 | 2,668,900 | 1,207,600 | 40.8 |
19/05/2023 |
28.15
|
2,818,500 | 28.10 | 28.30 | 27.70 | 1,243,700 | 234,100 | 28.1 |
18/05/2023 |
28.10
|
3,968,500 | 27.90 | 28.30 | 27.60 | 1,136,200 | 754,500 | 10.7 |
17/05/2023 |
27.90
|
3,184,300 | 28.40 | 28.40 | 27.90 | 1,465,100 | 398,200 | 29.9 |
16/05/2023 |
28.40
|
2,735,200 | 28.40 | 28.40 | 28 | 1,229,900 | 5,100 | 34.6 |
15/05/2023 |
28.40
|
3,477,300 | 28.15 | 28.65 | 28.30 | 1,401,600 | 35,900 | 38.9 |
12/05/2023 |
28.15
|
3,287,000 | 28.05 | 28.30 | 27.75 | 592,700 | 65,800 | 14.8 |
11/05/2023 |
28.05
|
3,295,500 | 27.80 | 28.15 | 27.85 | 1,080,000 | 100,300 | 27.4 |
10/05/2023 |
27.80
|
3,978,200 | 27.40 | 27.80 | 27.45 | 723,700 | 714,900 | 0.2 |
09/05/2023 |
27.40
|
2,135,300 | 27.30 | 27.65 | 27.35 | 159,400 | 232,800 | -2.0 |
08/05/2023 |
27.30
|
2,800,800 | 27.15 | 27.45 | 27.15 | 419,400 | 137,400 | 7.7 |
05/05/2023 |
27.15
|
1,515,000 | 27.35 | 27.55 | 27.10 | 245,400 | 73,900 | 4.7 |
04/05/2023 |
27.35
|
1,306,500 | 27.30 | 27.75 | 27.20 | 230,100 | 468,500 | -6.6 |
28/04/2023 |
27.30
|
2,120,300 | 27 | 27.55 | 27.10 | 1,309,000 | 1,380,000 | -1.6 |
27/04/2023 |
27
|
2,082,500 | 27.50 | 27.50 | 27 | 99,200 | 1,137,600 | -28.2 |
26/04/2023 |
27.50
|
4,002,500 | 27.70 | 27.80 | 26.85 | 5,614,891 | 5,756,932 | -3.9 |
25/04/2023 |
27.70
|
3,437,800 | 28.15 | 28.30 | 27.40 | 1,298,229 | 957,725 | 9.4 |
24/04/2023 |
28.15
|
3,750,900 | 27.90 | 28.90 | 28 | 835,900 | 1,519,930 | -19.3 |
21/04/2023 |
27.90
|
2,738,500 | 28.35 | 28.35 | 27.60 | 947,476 | 599,000 | 9.7 |
20/04/2023 |
28.35
|
1,534,900 | 28.30 | 28.35 | 27.95 | 873,600 | 381,300 | 13.9 |
19/04/2023 |
28.30
|
2,462,700 | 28.50 | 28.85 | 27.80 | 803,500 | 655,780 | 4.2 |
18/04/2023 |
28.50
|
2,264,000 | 28.30 | 28.60 | 28.25 | 1,109,400 | 610,707 | 14.2 |
17/04/2023 |
28.30
|
1,578,500 | 28.60 | 29 | 27.90 | 604,800 | 408,100 | 5.6 |
14/04/2023 |
28.60
|
2,693,200 | 28.40 | 28.80 | 28.45 | 1,804,100 | 879,500 | 26.4 |
13/04/2023 |
28.40
|
1,089,300 | 28.70 | 29.05 | 28.20 | 95,600 | 301,500 | -5.8 |
12/04/2023 |
28.70
|
2,836,700 | 29.05 | 29.05 | 28.50 | 1,225,300 | 984,906 | 6.9 |
11/04/2023 |
29.05
|
1,017,000 | 29.10 | 29.15 | 28.85 | 278,000 | 219,899 | 1.7 |
10/04/2023 |
29.10
|
1,435,500 | 28.90 | 29.30 | 28.90 | 1,108,800 | 534,200 | 16.7 |
07/04/2023 |
28.90
|
1,564,500 | 29.50 | 29.55 | 28.50 | 591,100 | 378,314 | 6.2 |
06/04/2023 |
29.50
|
2,706,800 | 29.45 | 29.55 | 29.30 | 1,853,700 | 796,400 | 31.2 |
05/04/2023 |
29.45
|
2,446,000 | 29.45 | 29.55 | 29.20 | 2,674,800 | 1,732,514 | 27.8 |
04/04/2023 |
29.45
|
1,958,000 | 29.60 | 29.60 | 29.05 | 1,773,993 | 1,779,802 | -0.2 |
03/04/2023 |
29.60
|
3,057,800 | 29.55 | 30.20 | 29.50 | 1,194,427 | 1,791,200 | -17.7 |
31/03/2023 |
29.55
|
5,358,200 | 30 | 31 | 29.55 | 2,608,840 | 3,812,769 | -35.6 |
30/03/2023 |
30
|
6,807,300 | 29.25 | 31.25 | 29.30 | 3,722,100 | 4,008,450 | -8.6 |
29/03/2023 |
29.25
|
1,472,200 | 29.25 | 29.25 | 28.75 | 1,129,100 | 1,486,500 | -10.5 |
28/03/2023 |
29.25
|
2,801,800 | 29.30 | 29.65 | 29.05 | 1,530,100 | 1,783,297 | -7.4 |
27/03/2023 |
29.30
|
1,714,000 | 29.25 | 29.45 | 28.65 | 1,129,700 | 740,259 | 11.4 |
24/03/2023 |
29.25
|
1,312,500 | 29.30 | 29.45 | 29.20 | 1,072,600 | 854,800 | 6.4 |
23/03/2023 |
29.30
|
1,817,500 | 29.70 | 29.70 | 29 | 884,000 | 1,229,900 | -10.1 |
22/03/2023 |
29.70
|
4,228,500 | 29.45 | 29.80 | 28.85 | 3,339,500 | 2,822,400 | 15.3 |
21/03/2023 |
29.45
|
3,045,500 | 29 | 29.50 | 28.15 | 2,403,700 | 1,322,647 | -10.0 |
20/03/2023 |
29
|
2,353,200 | 29.50 | 29.50 | 28.05 | 1,376,100 | 1,055,146 | 9.3 |
17/03/2023 |
29.50
|
6,891,400 | 28.85 | 29.70 | 28.95 | 6,538,000 | 3,845,450 | 79.4 |
16/03/2023 |
28.85
|
387,700 | 28.50 | 29 | 28.45 | 2,241,400 | 453,093 | 51.8 |
15/03/2023 |
28.50
|
3,577,700 | 28.80 | 29.40 | 28.20 | 2,425,900 | 3,307,515 | -25.1 |
14/03/2023 |
28.80
|
2,116,400 | 29.10 | 29.10 | 28.25 | 1,241,800 | 847,487 | 11.4 |
13/03/2023 |
29.10
|
4,124,400 | 28 | 29.40 | 27.85 | 2,764,000 | 452,515 | 67.3 |
10/03/2023 |
28
|
2,302,400 | 27 | 28.05 | 26.90 | 1,616,500 | 416,090 | 33.6 |
09/03/2023 |
27
|
5,053,200 | 27.25 | 27.45 | 26.95 | 5,595,170 | 4,493,000 | 29.8 |
08/03/2023 |
27.25
|
2,194,700 | 26.60 | 27.25 | 26.40 | 5,579,200 | 5,485,846 | 2.5 |
07/03/2023 |
26.60
|
2,211,500 | 26.15 | 27 | 26.40 | 4,405,200 | 4,765,406 | -9.6 |
06/03/2023 |
26.15
|
2,736,300 | 26 | 27.10 | 26.15 | 1,955,973 | 1,871,700 | 2.2 |
03/03/2023 |
26
|
2,078,400 | 26.20 | 26.50 | 25.70 | 1,352,600 | 1,330,709 | 0.6 |
02/03/2023 |
26.20
|
1,980,400 | 26.80 | 27 | 26.20 | 635,000 | 1,445,321 | -21.2 |
01/03/2023 |
26.80
|
2,068,500 | 26.70 | 27.45 | 26.20 | 700,806 | 933,300 | -6.2 |
28/02/2023 |
26.70
|
2,998,000 | 25.75 | 27.55 | 26.10 | 863,134 | 1,026,600 | -4.4 |
27/02/2023 |
25.75
|
1,513,400 | 26.50 | 26.60 | 25.55 | 406,340 | 809,415 | -10.4 |
24/02/2023 |
26.50
|
2,243,300 | 26.50 | 26.90 | 26.30 | 722,300 | 1,099,300 | -10.0 |
23/02/2023 |
26.50
|
4,737,800 | 28.10 | 28.40 | 26.50 | 800,032 | 3,736,523 | -77.8 |
22/02/2023 |
28.10
|
1,360,100 | 29.60 | 29.60 | 28.10 | 728,700 | 755,900 | -0.8 |
21/02/2023 |
29.60
|
1,309,700 | 29.35 | 29.80 | 29.15 | 280,700 | 644,350 | -10.8 |
20/02/2023 |
29.35
|
3,128,000 | 28.40 | 29.35 | 28.15 | 1,099,902 | 1,129,900 | -0.9 |
17/02/2023 |
28.40
|
1,280,800 | 28.40 | 28.65 | 28 | 856,800 | 459,880 | 11.3 |
16/02/2023 |
28.40
|
978,700 | 28.35 | 28.45 | 27.70 | 476,900 | 570,100 | -2.6 |