| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-19) |
6.20 | 8.92% | 19,580,800 | -1,929,824 | -153.8 |
69.50
78.50
75.70
|
|
2 tháng
(2024-03-19) |
-1.50 | -1.94% | 35,654,000 | -2,446,224 | -193.2 |
69.50
79.30
75.70
|
|
3 tháng
(2024-02-19) |
10.70 | 16.46% | 63,673,800 | -1,576,321 | -133.4 |
63.70
79.30
75.70
|
|
6 tháng
(2023-11-20) |
19.12 | 33.78% | 103,874,600 | -382,821 | -34.9 |
53.35
79.30
75.70
|
|
12 tháng
(2023-05-24) |
29.38 | 63.43% | 214,823,600 | 1,537,079 | 72.8 |
46.08
79.30
75.70
|
|
24 tháng
(2022-05-30) |
-5.40 | -6.66% | 403,014,800 | 10,759,041 | 847.4 |
43.17
90.15
75.70
|
|
36 tháng
(2021-06-03) |
44.88 | 145.61% | 786,698,200 | 17,061,141 | 1,173.0 |
28.26
90.15
75.70
|
|
60 tháng
(2019-06-14) |
44.57 | 143.16% | 1,067,065,380 | -5,509,299 | 278.7 |
14.96
90.15
75.70
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #101 | 15/12/2023 |
58.93
-0.65
|
930,400 | 59.58 | 59.82 | 58.52 | 235,800 | 551,600 | -23.0 |
| #102 | 14/12/2023 |
59.58
-1.54
|
801,200 | 61.11 | 61.43 | 59.33 | 5,200 | 164,000 | -11.9 |
| #103 | 13/12/2023 |
61.11
-0.49
|
928,100 | 61.60 | 62.08 | 60.63 | 430,100 | 114,300 | 23.9 |
| #104 | 12/12/2023 |
61.60
0.32
|
482,800 | 61.27 | 61.84 | 61.03 | 254,600 | 1,800 | 19.2 |
| #105 | 11/12/2023 |
61.27
0.73
|
1,170,200 | 60.55 | 62.08 | 60.55 | 425,700 | 385,400 | 3.1 |
| #106 | 08/12/2023 |
60.55
-0.73
|
1,085,000 | 61.27 | 61.60 | 60.30 | 446,700 | 267,600 | 13.4 |
| #107 | 07/12/2023 |
61.27
-0.08
|
1,504,300 | 61.35 | 61.84 | 60.06 | 617,900 | 10,800 | 45.7 |
| #108 | 06/12/2023 |
61.35
3.96
|
2,765,700 | 57.39 | 61.35 | 57.47 | 1,666,600 | 272,700 | 103.3 |
| #109 | 05/12/2023 |
57.39
1.78
|
1,405,500 | 55.61 | 57.80 | 55.70 | 233,200 | 168,400 | 4.5 |
| #110 | 04/12/2023 |
55.61
1.05
|
930,200 | 54.56 | 56.18 | 54.73 | 0 | 8,300 | -0.6 |
| #111 | 01/12/2023 |
54.56
1.21
|
283,200 | 53.35 | 54.81 | 54.16 | 3,200 | 9,600 | -0.4 |
| #112 | 30/11/2023 |
53.35
-1.86
|
696,700 | 55.21 | 55.70 | 53.35 | 35,800 | 386,600 | -23.4 |
| #113 | 29/11/2023 |
55.21
0
|
301,100 | 55.21 | 55.78 | 55.21 | 9,800 | 2,600 | 0.5 |
| #114 | 28/11/2023 |
55.21
0
|
471,400 | 55.21 | 55.29 | 53.92 | 76,100 | 23,000 | 3.6 |
| #115 | 27/11/2023 |
55.21
-0.97
|
265,900 | 56.18 | 56.26 | 55.13 | 17,400 | 12,000 | 0.4 |
| #116 | 24/11/2023 |
56.18
0
|
664,900 | 56.18 | 56.58 | 54.81 | 1,100 | 124,700 | -8.5 |
| #117 | 23/11/2023 |
56.18
-1.21
|
796,600 | 57.39 | 58.20 | 56.18 | 1,300 | 194,700 | -13.8 |
| #118 | 22/11/2023 |
57.39
0
|
573,800 | 57.39 | 58.52 | 56.83 | 16,700 | 303,800 | -20.3 |
| #119 | 21/11/2023 |
57.39
0.81
|
539,000 | 56.58 | 57.39 | 56.75 | 600 | 198,100 | -13.9 |
| #120 | 20/11/2023 |
56.58
-0.89
|
527,800 | 57.47 | 57.47 | 55.78 | 1,500 | 107,000 | -7.4 |
| #121 | 17/11/2023 |
57.47
-1.78
|
868,700 | 59.25 | 59.25 | 56.18 | 3,300 | 700 | 0.2 |
| #122 | 16/11/2023 |
59.25
0.24
|
564,800 | 59.01 | 60.30 | 58.44 | 0 | 0 | 0 |
| #123 | 15/11/2023 |
59.01
2.26
|
1,421,800 | 56.75 | 59.25 | 57.31 | 220,100 | 166,000 | 3.9 |
| #124 | 14/11/2023 |
56.75
0.24
|
454,000 | 56.50 | 57.64 | 56.10 | 0 | 18,700 | -1.3 |
| #125 | 13/11/2023 |
56.50
0.65
|
405,500 | 55.86 | 57.64 | 56.18 | 9,200 | 17,300 | -0.6 |
| #126 | 10/11/2023 |
55.86
-1.21
|
655,900 | 57.07 | 57.07 | 55.78 | 118,300 | 195,500 | -5.4 |
| #127 | 09/11/2023 |
57.07
-1.13
|
751,300 | 58.20 | 58.93 | 57.07 | 22,100 | 221,000 | -14.1 |
| #128 | 08/11/2023 |
58.20
3.31
|
510,000 | 54.89 | 58.20 | 54.40 | 5,600 | 45,300 | -2.7 |
| #129 | 07/11/2023 |
54.89
-1.29
|
368,000 | 56.18 | 56.18 | 54.64 | 2,600 | 17,300 | -1.0 |
| #130 | 06/11/2023 |
56.18
0.40
|
267,100 | 55.78 | 56.18 | 55.37 | 4,800 | 35,100 | -2.1 |
| #131 | 03/11/2023 |
55.78
1.21
|
471,500 | 54.56 | 55.78 | 54.08 | 164,000 | 80,800 | 5.7 |
| #132 | 02/11/2023 |
54.56
1.94
|
533,200 | 52.62 | 56.26 | 53.03 | 82,400 | 0 | 5.6 |
| #133 | 01/11/2023 |
52.62
1.70
|
538,700 | 50.93 | 52.62 | 50.60 | 192,000 | 108,400 | 5.4 |
| #134 | 31/10/2023 |
50.93
-3.48
|
821,900 | 54.40 | 54.56 | 50.85 | 161,900 | 75,800 | 5.4 |
| #135 | 30/10/2023 |
54.40
-2.18
|
426,100 | 56.58 | 56.58 | 54.40 | 105,000 | 3,800 | 7.0 |
| #136 | 27/10/2023 |
56.58
-0.81
|
290,700 | 57.39 | 57.55 | 55.37 | 300 | 15,000 | -1.0 |
| #137 | 26/10/2023 |
57.39
-1.62
|
1,101,900 | 59.01 | 59.01 | 54.89 | 307,900 | 42,400 | 18.7 |
| #138 | 25/10/2023 |
59.01
0.40
|
364,000 | 58.61 | 59.74 | 58.28 | 44,200 | 50,300 | -0.4 |
| #139 | 24/10/2023 |
58.61
0.24
|
391,500 | 58.36 | 59.01 | 57.39 | 85,200 | 44,800 | 2.9 |
| #140 | 23/10/2023 |
58.36
-2.10
|
471,200 | 60.46 | 60.46 | 57.88 | 21,600 | 112,200 | -6.6 |
| #141 | 20/10/2023 |
60.46
3.48
|
921,600 | 56.99 | 60.46 | 54.97 | 322,400 | 19,100 | 22.0 |
| #142 | 19/10/2023 |
56.99
-1.78
|
974,100 | 58.77 | 59.09 | 56.67 | 427,300 | 11,900 | 29.8 |
| #143 | 18/10/2023 |
58.77
-2.67
|
1,672,900 | 61.43 | 62.24 | 57.15 | 310,100 | 3,900 | 22.6 |
| #144 | 17/10/2023 |
61.43
-3.88
|
1,327,000 | 65.31 | 65.72 | 61.43 | 39,000 | 20,600 | 1.3 |
| #145 | 16/10/2023 |
65.31
-0.97
|
560,800 | 66.28 | 66.53 | 65.15 | 70,400 | 37,900 | 2.7 |
| #146 | 13/10/2023 |
66.28
0.32
|
755,500 | 65.96 | 66.28 | 65.07 | 6,300 | 7,200 | -0.1 |
| #147 | 12/10/2023 |
65.96
-0.81
|
833,500 | 66.77 | 67.50 | 65.48 | 44,200 | 63,200 | -1.6 |
| #148 | 11/10/2023 |
66.77
0.49
|
676,900 | 66.28 | 66.77 | 65.96 | 88,800 | 171,700 | -6.8 |
| #149 | 10/10/2023 |
66.28
0.40
|
1,723,800 | 65.88 | 68.06 | 65.40 | 119,200 | 66,100 | 4.4 |
| #150 | 09/10/2023 |
65.88
0.08
|
944,900 | 65.80 | 66.85 | 65.15 | 1,000 | 215,300 | -17.5 |
| #151 | 06/10/2023 |
65.80
0.49
|
821,100 | 65.31 | 65.88 | 63.86 | 74,400 | 139,500 | -5.2 |
| #152 | 05/10/2023 |
65.31
0.24
|
1,236,500 | 65.07 | 67.42 | 64.83 | 80,800 | 161,400 | -6.6 |
| #153 | 04/10/2023 |
65.07
-0.16
|
962,300 | 65.23 | 65.72 | 63.21 | 157,100 | 164,000 | -0.6 |
| #154 | 03/10/2023 |
65.23
-0.24
|
1,199,200 | 65.48 | 66.04 | 63.46 | 330,300 | 57,600 | 21.8 |
| #155 | 02/10/2023 |
65.48
1.70
|
898,600 | 63.78 | 66.61 | 64.26 | 700 | 128,000 | -10.4 |
| #156 | 29/09/2023 |
63.78
1.13
|
1,119,200 | 62.65 | 64.43 | 62.73 | 274,600 | 278,800 | -0.3 |
| #157 | 28/09/2023 |
62.65
0.32
|
655,700 | 62.32 | 63.05 | 61.84 | 32,000 | 156,600 | -9.6 |
| #158 | 27/09/2023 |
62.32
1.37
|
957,300 | 60.95 | 62.32 | 60.46 | 122,100 | 46,300 | 5.7 |
| #159 | 26/09/2023 |
60.95
-2.10
|
1,731,700 | 63.05 | 63.05 | 60.71 | 266,200 | 47,800 | 16.7 |
| #160 | 25/09/2023 |
63.05
-4.69
|
1,632,200 | 67.74 | 67.74 | 63.05 | 172,900 | 63,400 | 8.7 |
| #161 | 22/09/2023 |
67.74
0
|
2,350,100 | 67.74 | 69.52 | 65.88 | 149,600 | 194,300 | -3.7 |
| #162 | 21/09/2023 |
67.74
-0.16
|
1,034,700 | 67.90 | 69.52 | 67.58 | 109,500 | 199,800 | -7.7 |
| #163 | 20/09/2023 |
67.90
2.34
|
1,681,000 | 65.56 | 69.76 | 65.56 | 42,700 | 159,400 | -9.9 |
| #164 | 19/09/2023 |
65.56
0.08
|
765,200 | 65.48 | 65.88 | 64.02 | 58,300 | 35,000 | 1.9 |
| #165 | 18/09/2023 |
65.48
3.07
|
1,396,700 | 62.40 | 65.48 | 62.49 | 0 | 0 | 0 |
| #166 | 15/09/2023 |
62.40
-0.32
|
676,800 | 62.73 | 63.78 | 62.32 | 26,400 | 139,500 | -8.7 |
| #167 | 14/09/2023 |
62.73
-1.13
|
879,400 | 63.86 | 64.10 | 62.24 | 35,300 | 88,400 | -4.1 |
| #168 | 13/09/2023 |
63.86
-0.32
|
961,400 | 64.18 | 65.80 | 63.54 | 24,100 | 98,300 | -6.0 |
| #169 | 12/09/2023 |
64.18
1.62
|
782,800 | 62.57 | 64.18 | 62.08 | 96,900 | 2,300 | 7.4 |
| #170 | 11/09/2023 |
62.57
-2.10
|
1,995,600 | 64.67 | 66.28 | 60.14 | 51,900 | 288,500 | -18.5 |
| #171 | 08/09/2023 |
64.67
0
|
1,329,900 | 64.67 | 65.64 | 64.67 | 53,100 | 594,300 | -43.5 |
| #172 | 07/09/2023 |
64.67
1.29
|
1,608,100 | 63.37 | 66.28 | 63.94 | 19,500 | 370,000 | -28.2 |
| #173 | 06/09/2023 |
63.37
1.05
|
1,052,900 | 62.32 | 63.62 | 62.00 | 43,200 | 291,400 | -19.4 |
| #174 | 05/09/2023 |
62.32
-0.24
|
1,091,800 | 62.57 | 63.70 | 61.84 | 6,600 | 410,700 | -31.2 |
| #175 | 31/08/2023 |
62.57
0
|
759,200 | 62.57 | 63.37 | 62.57 | 33,700 | 126,800 | -7.2 |
| #176 | 30/08/2023 |
62.57
1.54
|
1,375,500 | 61.03 | 63.05 | 61.03 | 39,000 | 125,900 | -6.7 |
| #177 | 29/08/2023 |
61.03
-0.32
|
832,100 | 61.35 | 61.68 | 60.71 | 9,700 | 21,900 | -0.9 |
| #178 | 28/08/2023 |
61.35
0.89
|
682,000 | 60.46 | 61.68 | 60.63 | 236,000 | 62,300 | 13.2 |
| #179 | 25/08/2023 |
60.46
1.86
|
1,784,400 | 58.61 | 61.84 | 58.85 | 102,800 | 241,500 | -10.4 |
| #180 | 24/08/2023 |
58.61
2.10
|
723,800 | 56.50 | 58.61 | 56.26 | 115,300 | 46,400 | 4.9 |
| #181 | 23/08/2023 |
56.50
0
|
302,400 | 56.50 | 57.39 | 55.78 | 73,100 | 23,800 | 3.4 |
| #182 | 22/08/2023 |
56.50
-0.89
|
679,500 | 57.39 | 57.39 | 55.21 | 29,700 | 171,200 | -9.8 |
| #183 | 21/08/2023 |
57.39
0
|
546,400 | 57.39 | 58.20 | 55.86 | 154,000 | 111,400 | 3.0 |
| #184 | 18/08/2023 |
57.39
-1.62
|
1,620,000 | 59.01 | 59.01 | 55.13 | 316,200 | 104,000 | 14.8 |
| #185 | 17/08/2023 |
59.01
-0.81
|
1,013,600 | 59.82 | 59.82 | 58.61 | 52,100 | 99,100 | -3.5 |
| #186 | 16/08/2023 |
59.82
-0.97
|
641,500 | 60.79 | 60.79 | 59.82 | 6,100 | 184,300 | -13.2 |
| #187 | 15/08/2023 |
60.79
0.16
|
688,000 | 60.63 | 61.27 | 59.98 | 26,200 | 208,400 | -13.6 |
| #188 | 14/08/2023 |
60.63
0.24
|
945,800 | 60.38 | 60.63 | 59.25 | 23,100 | 227,000 | -15.1 |
| #189 | 11/08/2023 |
60.38
-0.49
|
1,148,700 | 60.87 | 61.19 | 58.28 | 43,100 | 53,700 | -0.8 |
| #190 | 10/08/2023 |
60.87
-2.18
|
980,500 | 63.05 | 63.05 | 60.87 | 50,100 | 70,300 | -1.6 |
| #191 | 09/08/2023 |
63.05
0.49
|
726,300 | 62.57 | 63.86 | 62.32 | 4,000 | 55,600 | -4.0 |
| #192 | 08/08/2023 |
62.57
-0.57
|
724,900 | 63.13 | 64.43 | 62.24 | 2,600 | 97,000 | -7.4 |
| #193 | 07/08/2023 |
63.13
1.21
|
809,400 | 61.92 | 63.13 | 61.84 | 37,300 | 500 | 2.8 |
| #194 | 04/08/2023 |
61.92
-0.73
|
881,000 | 62.65 | 62.73 | 61.52 | 100 | 22,700 | -1.7 |
| #195 | 03/08/2023 |
62.65
-0.24
|
978,800 | 62.89 | 64.51 | 62.65 | 200 | 79,400 | -6.2 |
| #196 | 02/08/2023 |
62.89
1.29
|
1,008,400 | 61.60 | 62.97 | 60.87 | 21,100 | 155,600 | -10.4 |
| #197 | 01/08/2023 |
61.60
0.57
|
1,022,300 | 61.03 | 63.05 | 60.95 | 20,300 | 126,400 | -8.1 |
| #198 | 31/07/2023 |
61.03
-0.32
|
1,009,700 | 61.35 | 63.29 | 61.03 | 11,600 | 85,700 | -5.7 |
| #199 | 28/07/2023 |
61.35
-0.32
|
771,000 | 61.68 | 62.57 | 60.87 | 11,100 | 120,700 | -8.4 |
| #200 | 27/07/2023 |
61.68
1.37
|
1,294,800 | 60.30 | 61.84 | 60.06 | 1,900 | 322,300 | -24.2 |