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) |
3.40 | 7.54% | 894,800 | -155,050 | -7.5 |
43.70
51.30
48.50
|
2 tháng
(2024-03-19) |
3.65 | 8.14% | 3,260,300 | -141,550 | -6.9 |
43.30
51.30
48.50
|
3 tháng
(2024-02-19) |
6.10 | 14.39% | 3,911,600 | -1,549,950 | -67.3 |
42.15
51.30
48.50
|
6 tháng
(2023-11-20) |
9.79 | 25.28% | 8,545,600 | -1,649,350 | -71.3 |
37.77
51.30
48.50
|
12 tháng
(2023-05-24) |
11.68 | 31.70% | 18,821,500 | -2,858,850 | -119.8 |
35.03
51.30
48.50
|
24 tháng
(2022-05-30) |
14.68 | 43.42% | 54,014,200 | -8,077,297 | -312.4 |
24.61
51.30
48.50
|
36 tháng
(2021-06-03) |
24.85 | 105.11% | 184,519,500 | -1,896,797 | -96.8 |
23.60
51.30
48.50
|
60 tháng
(2019-06-14) |
23.38 | 93.11% | 305,984,020 | -9,036,077 | -234.4 |
13.22
51.30
48.50
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#201 | 26/07/2023 |
37.86
0
|
463,400 | 37.86 | 37.86 | 36.82 | 400 | 0 | 0.0 |
#202 | 25/07/2023 |
37.86
0.38
|
52,600 | 37.49 | 37.86 | 37.49 | 1,000 | 0 | 0.0 |
#203 | 24/07/2023 |
37.49
-0.14
|
123,300 | 37.63 | 37.82 | 37.49 | 0 | 800 | -0.0 |
#204 | 21/07/2023 |
37.63
-0.14
|
33,300 | 37.77 | 37.82 | 37.63 | 800 | 0 | 0.0 |
#205 | 20/07/2023 |
37.77
0
|
628,800 | 37.77 | 37.86 | 37.67 | 5,000 | 0 | 0.2 |
#206 | 19/07/2023 |
37.77
0
|
174,000 | 37.77 | 37.86 | 37.63 | 2,000 | 1,800 | 0.0 |
#207 | 18/07/2023 |
37.77
0.09
|
128,700 | 37.67 | 37.77 | 37.63 | 0 | 1,300 | -0.1 |
#208 | 17/07/2023 |
37.67
-0.09
|
158,100 | 37.77 | 38.15 | 37.63 | 2,000 | 5,300 | -0.1 |
#209 | 14/07/2023 |
37.77
0
|
146,300 | 37.77 | 37.77 | 36.64 | 2,000 | 6,500 | -0.2 |
#210 | 13/07/2023 |
37.77
0
|
81,900 | 37.77 | 37.77 | 37.58 | 1,400 | 4,600 | -0.1 |
#211 | 12/07/2023 |
37.77
0.47
|
1,042,500 | 37.30 | 37.77 | 36.59 | 0 | 4,700 | -0.2 |
#212 | 11/07/2023 |
37.30
1.04
|
86,700 | 36.26 | 37.30 | 36.21 | 0 | 2,600 | -0.1 |
#213 | 10/07/2023 |
36.26
0.38
|
35,400 | 35.88 | 36.26 | 35.69 | 0 | 2,800 | -0.1 |
#214 | 07/07/2023 |
35.88
0
|
130,700 | 35.88 | 36.02 | 35.60 | 0 | 26,500 | -1.0 |
#215 | 06/07/2023 |
35.88
0.05
|
29,600 | 35.83 | 36.02 | 35.41 | 2,000 | 3,800 | -0.1 |
#216 | 05/07/2023 |
35.83
0.42
|
2,300 | 35.41 | 35.88 | 35.41 | 300 | 300 | 0 |
#217 | 04/07/2023 |
35.41
-0.66
|
37,400 | 36.07 | 36.16 | 35.41 | 0 | 1,900 | -0.1 |
#218 | 03/07/2023 |
36.07
0.66
|
36,100 | 35.41 | 36.07 | 34.94 | 0 | 1,900 | -0.1 |
#219 | 30/06/2023 |
35.41
-0.38
|
62,600 | 35.79 | 35.83 | 35.41 | 400 | 1,100 | -0.0 |
#220 | 29/06/2023 |
35.79
0
|
32,800 | 35.79 | 36.16 | 35.41 | 100 | 1,200 | -0.0 |
#221 | 28/06/2023 |
35.79
0
|
21,600 | 35.79 | 36.21 | 35.79 | 0 | 1,500 | -0.1 |
#222 | 27/06/2023 |
35.79
0.76
|
10,800 | 35.03 | 35.83 | 34.98 | 0 | 1,400 | -0.1 |
#223 | 26/06/2023 |
35.03
-0.85
|
26,600 | 35.88 | 35.88 | 34.84 | 0 | 1,500 | -0.1 |
#224 | 23/06/2023 |
35.88
0.28
|
7,000 | 35.60 | 35.88 | 35.22 | 400 | 1,500 | -0.0 |
#225 | 22/06/2023 |
35.60
0.28
|
37,300 | 35.31 | 35.60 | 35.27 | 0 | 2,400 | -0.1 |
#226 | 21/06/2023 |
35.31
-0.14
|
12,300 | 35.46 | 35.79 | 35.08 | 0 | 1,300 | -0.0 |
#227 | 20/06/2023 |
35.46
0
|
53,100 | 35.46 | 36.35 | 35.03 | 0 | 1,000 | -0.0 |
#228 | 19/06/2023 |
35.46
0.05
|
3,500 | 35.41 | 35.74 | 35.41 | 0 | 1,200 | -0.0 |
#229 | 16/06/2023 |
35.41
-0.09
|
8,100 | 35.50 | 36.07 | 35.41 | 0 | 1,100 | -0.0 |
#230 | 15/06/2023 |
35.50
0
|
4,800 | 35.50 | 35.83 | 35.50 | 0 | 700 | -0.0 |
#231 | 14/06/2023 |
35.50
-0.28
|
8,500 | 35.79 | 35.79 | 35.50 | 0 | 1,000 | -0.0 |
#232 | 13/06/2023 |
35.79
0
|
111,400 | 35.79 | 35.98 | 35.50 | 400 | 900 | -0.0 |
#233 | 12/06/2023 |
35.79
-0.57
|
4,200 | 36.35 | 36.35 | 35.79 | 0 | 500 | -0.0 |
#234 | 09/06/2023 |
36.35
0.05
|
9,900 | 36.31 | 36.64 | 34.42 | 0 | 800 | -0.0 |
#235 | 08/06/2023 |
36.31
-0.05
|
17,100 | 36.35 | 36.35 | 36.16 | 0 | 1,200 | -0.0 |
#236 | 07/06/2023 |
36.35
0
|
4,600 | 36.35 | 36.78 | 36.12 | 0 | 900 | -0.0 |
#237 | 06/06/2023 |
36.35
0.28
|
208,600 | 36.07 | 36.35 | 36.07 | 0 | 500 | -0.0 |
#238 | 05/06/2023 |
36.07
-0.71
|
43,800 | 36.78 | 36.78 | 35.93 | 0 | 22,600 | -0.9 |
#239 | 02/06/2023 |
36.78
0.14
|
5,300 | 36.64 | 36.82 | 36.64 | 0 | 2,100 | -0.1 |
#240 | 01/06/2023 |
36.64
-0.47
|
6,300 | 37.11 | 37.11 | 36.54 | 0 | 100 | -0.0 |
#241 | 31/05/2023 |
37.11
0.94
|
50,700 | 36.16 | 37.11 | 36.16 | 0 | 1,700 | -0.1 |
#242 | 30/05/2023 |
36.16
-0.38
|
8,000 | 36.54 | 36.54 | 35.98 | 0 | 800 | -0.0 |
#243 | 29/05/2023 |
36.54
0
|
3,300 | 36.54 | 36.82 | 36.54 | 0 | 0 | 0 |
#244 | 26/05/2023 |
36.54
-0.19
|
15,200 | 36.73 | 37.30 | 36.54 | 0 | 100 | -0.0 |
#245 | 25/05/2023 |
36.73
-0.09
|
26,100 | 36.82 | 37.49 | 36.64 | 8,400 | 9,600 | -0.0 |
#246 | 24/05/2023 |
36.82
-0.42
|
7,800 | 37.25 | 37.25 | 36.82 | 200 | 0 | 0.0 |
#247 | 23/05/2023 |
37.25
-0.33
|
7,100 | 37.58 | 37.58 | 36.92 | 0 | 200 | -0.0 |
#248 | 22/05/2023 |
37.58
-0.19
|
6,500 | 37.77 | 37.77 | 37.30 | 0 | 100 | -0.0 |
#249 | 19/05/2023 |
37.77
0.66
|
19,300 | 37.11 | 37.77 | 36.82 | 0 | 600 | -0.0 |
#250 | 18/05/2023 |
37.11
-0.66
|
63,700 | 37.77 | 37.77 | 36.92 | 0 | 800 | -0.0 |
#251 | 17/05/2023 |
37.77
0
|
21,700 | 37.77 | 37.77 | 37.44 | 0 | 1,700 | -0.1 |
#252 | 16/05/2023 |
37.77
0.47
|
38,600 | 37.30 | 37.77 | 37.30 | 500 | 0 | 0.0 |
#253 | 15/05/2023 |
37.30
-0.05
|
4,300 | 37.34 | 37.67 | 37.20 | 800 | 0 | 0.0 |
#254 | 12/05/2023 |
37.34
-0.38
|
7,900 | 37.72 | 37.72 | 37.34 | 200 | 0 | 0.0 |
#255 | 11/05/2023 |
37.72
-0.05
|
38,200 | 37.77 | 37.77 | 36.82 | 700 | 0 | 0.0 |
#256 | 10/05/2023 |
37.77
0
|
173,900 | 37.77 | 37.77 | 37.53 | 0 | 600 | -0.0 |
#257 | 09/05/2023 |
37.77
0
|
50,300 | 37.77 | 37.77 | 37.49 | 600 | 0 | 0.0 |
#258 | 08/05/2023 |
37.77
0.52
|
330,700 | 37.25 | 37.77 | 36.73 | 0 | 600 | -0.0 |
#259 | 05/05/2023 |
37.25
0.52
|
101,200 | 36.73 | 37.25 | 36.45 | 0 | 1,200 | -0.0 |
#260 | 04/05/2023 |
36.73
-0.05
|
143,400 | 36.78 | 36.78 | 35.88 | 0 | 1,000 | -0.0 |
#261 | 28/04/2023 |
36.78
-0.05
|
600 | 36.82 | 36.82 | 36.68 | 0 | 0 | 0 |
#262 | 27/04/2023 |
36.82
0.05
|
92,900 | 36.78 | 36.82 | 36.73 | 0 | 0 | 0 |
#263 | 26/04/2023 |
36.78
0.05
|
34,300 | 36.73 | 36.78 | 36.07 | 0 | 1,500 | -0.1 |
#264 | 25/04/2023 |
36.73
0.19
|
75,500 | 36.54 | 36.82 | 36.07 | 7,800 | 2,400 | 0.2 |
#265 | 24/04/2023 |
36.54
-0.05
|
26,900 | 36.59 | 36.82 | 36.54 | 200 | 600 | -0.0 |
#266 | 21/04/2023 |
36.59
1.09
|
157,500 | 35.50 | 36.64 | 35.55 | 0 | 2,300 | -0.1 |
#267 | 20/04/2023 |
35.50
-0.38
|
8,100 | 35.88 | 36.31 | 35.50 | 0 | 1,100 | -0.0 |
#268 | 19/04/2023 |
35.88
0.09
|
47,300 | 35.79 | 37.67 | 35.64 | 5,200 | 1,200 | 0.2 |
#269 | 18/04/2023 |
35.79
0.09
|
11,900 | 35.69 | 35.79 | 35.69 | 0 | 0 | 0.1 |
#270 | 17/04/2023 |
35.69
0.14
|
46,800 | 35.55 | 35.79 | 34.94 | 1,500 | 100 | 0.1 |
#271 | 14/04/2023 |
35.55
0
|
39,300 | 35.55 | 35.83 | 35.55 | 1,800 | 0 | 0.1 |
#272 | 13/04/2023 |
35.55
0
|
108,100 | 35.55 | 35.88 | 35.55 | 100 | 0 | 0.0 |
#273 | 12/04/2023 |
35.55
-0.28
|
13,300 | 35.83 | 35.88 | 35.55 | 1,300 | 0 | 0.0 |
#274 | 11/04/2023 |
35.83
0.14
|
599,300 | 35.69 | 35.83 | 35.41 | 100 | 0 | 0.0 |
#275 | 10/04/2023 |
35.69
-0.09
|
9,400 | 35.79 | 35.79 | 35.31 | 200 | 0 | 0.0 |
#276 | 07/04/2023 |
35.79
0.38
|
112,900 | 35.41 | 35.88 | 35.50 | 300 | 350 | -0.0 |
#277 | 06/04/2023 |
35.41
0.24
|
373,100 | 35.17 | 35.60 | 35.17 | 0 | 100 | -0.0 |
#278 | 05/04/2023 |
35.17
0.52
|
357,300 | 34.65 | 35.31 | 34.70 | 1,000 | 500 | 0.0 |
#279 | 04/04/2023 |
34.65
0.57
|
30,400 | 34.09 | 34.94 | 34.09 | 0 | 3,300 | -0.1 |
#280 | 03/04/2023 |
34.09
0
|
5,000 | 34.09 | 34.32 | 34.09 | 0 | 1,500 | -0.1 |
#281 | 31/03/2023 |
34.09
-0.19
|
4,400 | 34.28 | 34.89 | 33.71 | 0 | 300 | -0.0 |
#282 | 30/03/2023 |
34.28
0
|
47,500 | 34.28 | 34.61 | 34.09 | 200 | 1,300 | -0.0 |
#283 | 29/03/2023 |
34.28
-0.33
|
40,000 | 34.61 | 34.84 | 34.28 | 0 | 300 | -0.0 |
#284 | 28/03/2023 |
34.61
-0.09
|
15,700 | 34.70 | 34.94 | 33.99 | 0 | 1,400 | -0.1 |
#285 | 27/03/2023 |
34.70
0.09
|
171,200 | 34.61 | 34.94 | 34.61 | 0 | 100 | -0.0 |
#286 | 24/03/2023 |
34.61
-0.52
|
4,500 | 35.13 | 35.13 | 34.61 | 1,400 | 0 | 0.1 |
#287 | 23/03/2023 |
35.13
0
|
14,000 | 35.13 | 35.31 | 34.98 | 500 | 0 | 0.0 |
#288 | 22/03/2023 |
35.13
0.19
|
11,000 | 34.94 | 35.13 | 34.79 | 2,500 | 0 | 0.1 |
#289 | 21/03/2023 |
34.94
0.47
|
211,100 | 34.46 | 35.13 | 33.99 | 0 | 152,500 | 0.0 |
#290 | 20/03/2023 |
34.46
-0.05
|
228,700 | 34.51 | 35.22 | 33.99 | 1,200 | 151,300 | -5.5 |
#291 | 17/03/2023 |
34.51
-0.38
|
276,900 | 34.89 | 35.31 | 34.51 | 1,000 | 150,000 | -5.4 |
#292 | 16/03/2023 |
34.89
0.24
|
20,400 | 34.65 | 35.36 | 34.89 | 1,000 | 150,700 | -5.5 |
#293 | 15/03/2023 |
34.65
0
|
206,000 | 34.65 | 35.36 | 34.46 | 4,500 | 160,100 | -5.7 |
#294 | 14/03/2023 |
34.65
-0.28
|
108,900 | 34.94 | 34.98 | 34.61 | 200 | 107,500 | -3.9 |
#295 | 13/03/2023 |
34.94
-0.47
|
168,300 | 35.41 | 35.41 | 34.94 | 1,100 | 100,000 | -3.7 |
#296 | 10/03/2023 |
35.41
0.05
|
6,700 | 35.36 | 35.41 | 35.31 | 2,100 | 300 | 0.1 |
#297 | 09/03/2023 |
35.36
0.19
|
110,600 | 35.17 | 35.41 | 35.13 | 2,000 | 2,300 | -0.0 |
#298 | 08/03/2023 |
35.17
0.09
|
3,700 | 35.08 | 35.17 | 34.94 | 100 | 0 | 0.0 |
#299 | 07/03/2023 |
35.08
-0.05
|
65,800 | 35.13 | 35.27 | 34.84 | 300 | 0 | 0.0 |
#300 | 06/03/2023 |
35.13
0
|
62,400 | 35.13 | 35.31 | 34.84 | 5,200 | 0 | 0.2 |