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) |
5.40 | 16.27% | 499,800 | 12,800 | 0.5 |
32.50
38.60
38.60
|
2 tháng
(2024-03-19) |
5.20 | 15.57% | 1,167,300 | 4,900 | 0.2 |
32.50
39.50
38.60
|
3 tháng
(2024-02-19) |
9.70 | 33.56% | 1,851,500 | 31,800 | 1.0 |
28.90
39.50
38.60
|
6 tháng
(2023-11-20) |
6 | 18.40% | 3,776,700 | 32,400 | 1.0 |
27.60
39.50
38.60
|
12 tháng
(2023-05-24) |
-10 | -20.58% | 7,205,035 | 44,520 | 1.7 |
26.30
60.60
38.60
|
24 tháng
(2022-05-30) |
-34.40 | -47.12% | 20,999,551 | 118,120 | 5.9 |
26.30
96
38.60
|
36 tháng
(2021-06-03) |
28.90 | 297.94% | 30,861,007 | -5,458,993 | -34.7 |
8.20
96
38.60
|
60 tháng
(2019-06-14) |
15.10 | 64.26% | 31,051,434 | -5,459,793 | -34.8 |
8.20
96
38.60
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 17/05/2024 |
38.60
0.80
|
21,800 | 38 | 38.80 | 37 | 5,500 | 2,300 | 0.1 |
#2 | 16/05/2024 |
37.80
-0.70
|
25,500 | 37 | 39 | 37 | 2,800 | 2,500 | 0.0 |
#3 | 15/05/2024 |
38.50
0.50
|
26,200 | 38 | 39 | 37.50 | 7,200 | 2,600 | 0.2 |
#4 | 14/05/2024 |
38
0.70
|
27,700 | 37 | 38 | 37 | 2,600 | 5,000 | -0.1 |
#5 | 13/05/2024 |
37.30
-0.30
|
24,400 | 37.50 | 38 | 37 | 5,500 | 0 | 0.2 |
#6 | 10/05/2024 |
37.60
0.60
|
25,600 | 37 | 37.70 | 36 | 1,900 | 1,400 | 0.0 |
#7 | 09/05/2024 |
37
1
|
28,600 | 35.80 | 37.60 | 35 | 5,900 | 6,500 | -0.0 |
#8 | 08/05/2024 |
36
0
|
26,800 | 36 | 37 | 34.50 | 4,600 | 4,300 | 0.0 |
#9 | 07/05/2024 |
36
1.50
|
30,000 | 34 | 36 | 34 | 3,800 | 2,000 | 0.1 |
#10 | 06/05/2024 |
34.50
2
|
27,900 | 32.80 | 35 | 31.60 | 4,700 | 2,500 | 0.1 |
#11 | 03/05/2024 |
32.50
-0.40
|
20,400 | 33 | 33.80 | 32.50 | 4,600 | 3,000 | 0.1 |
#12 | 02/05/2024 |
32.90
-1.10
|
29,300 | 33 | 33.60 | 32.20 | 5,000 | 4,100 | 0.0 |
#13 | 26/04/2024 |
34
1
|
24,700 | 33 | 34 | 32.30 | 1,700 | 3,500 | -0.1 |
#14 | 25/04/2024 |
33
-1.90
|
22,800 | 34.50 | 34.50 | 32.60 | 2,400 | 3,600 | -0.0 |
#15 | 24/04/2024 |
34.90
1.90
|
37,800 | 33 | 35 | 31.30 | 7,300 | 3,600 | 0.1 |
#16 | 23/04/2024 |
33
-2.80
|
34,100 | 35 | 35 | 31.80 | 4,300 | 5,800 | -0.0 |
#17 | 22/04/2024 |
35.80
2.60
|
36,100 | 32 | 36 | 32 | 3,900 | 4,100 | -0.0 |
#18 | 19/04/2024 |
33.20
-0.30
|
30,100 | 33.50 | 34.80 | 32.80 | 2,400 | 6,500 | -0.1 |
#19 | 17/04/2024 |
33.50
-1.30
|
25,100 | 35 | 36 | 33.50 | 2,100 | 4,100 | -0.1 |
#20 | 16/04/2024 |
34.80
1
|
26,300 | 34.60 | 35.80 | 34 | 3,900 | 2,400 | 0.1 |
#21 | 15/04/2024 |
33.80
-3.70
|
33,900 | 37.50 | 37.50 | 33.80 | 1,100 | 3,100 | -0.1 |
#22 | 12/04/2024 |
37.50
0.80
|
28,700 | 36.40 | 37.60 | 36.40 | 1,900 | 7,400 | -0.2 |
#23 | 11/04/2024 |
36.70
0.20
|
28,400 | 36.30 | 37 | 35.60 | 4,100 | 7,100 | -0.1 |
#24 | 10/04/2024 |
36.50
1.10
|
23,300 | 36 | 37.10 | 36 | 3,500 | 3,700 | -0.0 |
#25 | 09/04/2024 |
35.40
-0.10
|
26,100 | 35.80 | 36.60 | 35.30 | 4,300 | 1,300 | 0.1 |
#26 | 08/04/2024 |
35.50
-0.70
|
25,200 | 36 | 36.80 | 35.50 | 0 | 1,200 | -0.0 |
#27 | 05/04/2024 |
36.20
-0.80
|
25,300 | 37 | 37.30 | 36 | 0 | 3,700 | -0.1 |
#28 | 04/04/2024 |
37
0
|
24,500 | 37 | 38 | 36.80 | 4,400 | 1,500 | 0.1 |
#29 | 03/04/2024 |
37
-1.20
|
28,500 | 37.70 | 38.50 | 36.30 | 2,500 | 3,500 | -0.0 |
#30 | 02/04/2024 |
38.20
0.20
|
26,600 | 38 | 38.50 | 37 | 4,200 | 1,600 | 0.1 |
#31 | 01/04/2024 |
38
-0.50
|
33,000 | 38.70 | 39 | 38 | 2,400 | 7,600 | -0.2 |
#32 | 29/03/2024 |
38.50
-1
|
24,200 | 39 | 39.30 | 38 | 1,600 | 0 | 0.1 |
#33 | 28/03/2024 |
39.50
1.50
|
34,500 | 38.40 | 40 | 38 | 2,800 | 6,000 | -0.1 |
#34 | 27/03/2024 |
38
-0.30
|
37,800 | 38 | 39.90 | 37.60 | 6,200 | 6,900 | -0.0 |
#35 | 26/03/2024 |
38.30
2.70
|
41,100 | 36 | 38.50 | 35.30 | 2,000 | 3,100 | -0.0 |
#36 | 25/03/2024 |
35.60
-0.70
|
28,200 | 36.30 | 37 | 35.60 | 2,900 | 4,100 | -0.0 |
#37 | 22/03/2024 |
36.30
-0.30
|
35,100 | 36.60 | 37 | 35.50 | 2,800 | 4,100 | -0.0 |
#38 | 21/03/2024 |
36.60
1.60
|
38,300 | 35 | 37 | 34.90 | 3,900 | 1,600 | 0.1 |
#39 | 20/03/2024 |
35
1.60
|
44,500 | 33.40 | 35.50 | 33 | 9,300 | 2,600 | 0.2 |
#40 | 19/03/2024 |
33.40
0.10
|
28,900 | 33.30 | 34.30 | 33 | 5,900 | 3,100 | 0.1 |
#41 | 18/03/2024 |
33.30
-1.30
|
45,800 | 34.60 | 35 | 32.50 | 6,200 | 2,900 | 0.1 |
#42 | 15/03/2024 |
34.60
0.30
|
31,200 | 34.30 | 34.70 | 33.60 | 9,500 | 4,900 | 0.2 |
#43 | 14/03/2024 |
34.30
0
|
35,800 | 34.30 | 34.60 | 33.30 | 8,500 | 11,000 | -0.1 |
#44 | 13/03/2024 |
34.30
3
|
59,600 | 31.30 | 34.30 | 31.80 | 6,500 | 5,700 | 0.0 |
#45 | 12/03/2024 |
31.30
-0.50
|
31,600 | 31.80 | 32.80 | 31 | 4,700 | 2,900 | 0.1 |
#46 | 11/03/2024 |
31.80
0
|
27,500 | 31.80 | 32.60 | 31 | 8,900 | 2,600 | 0.2 |
#47 | 08/03/2024 |
31.80
-1.20
|
31,700 | 33 | 33 | 31.60 | 7,400 | 2,500 | 0.2 |
#48 | 07/03/2024 |
33
1.40
|
44,500 | 31.60 | 33.10 | 31 | 4,400 | 5,300 | -0.0 |
#49 | 06/03/2024 |
31.60
-0.70
|
23,900 | 32.30 | 32.30 | 30.50 | 4,100 | 2,900 | 0.0 |
#50 | 05/03/2024 |
32.30
0.30
|
28,000 | 32 | 33 | 31 | 3,700 | 7,900 | -0.1 |
#51 | 04/03/2024 |
32
0
|
29,000 | 32 | 32.50 | 31.30 | 3,700 | 4,100 | -0.0 |
#52 | 01/03/2024 |
32
0.50
|
27,400 | 31.50 | 32 | 31 | 5,300 | 4,100 | 0.0 |
#53 | 29/02/2024 |
31.50
1
|
38,800 | 30.50 | 31.80 | 30 | 3,600 | 4,300 | -0.0 |
#54 | 28/02/2024 |
30.50
0
|
23,400 | 30.50 | 31 | 30 | 4,300 | 2,100 | 0.1 |
#55 | 27/02/2024 |
30.50
0.50
|
33,800 | 30 | 30.50 | 29.80 | 2,700 | 3,500 | -0.0 |
#56 | 26/02/2024 |
30
1
|
31,300 | 29 | 30 | 29 | 4,100 | 1,300 | 0.1 |
#57 | 23/02/2024 |
29
-0.70
|
26,200 | 29.70 | 30 | 28.80 | 2,700 | 1,500 | 0.0 |
#58 | 22/02/2024 |
29.70
0.70
|
24,100 | 29 | 29.70 | 29.10 | 4,600 | 3,200 | 0.0 |
#59 | 21/02/2024 |
29
-0.40
|
22,000 | 29.40 | 29.50 | 28.60 | 1,700 | 3,200 | -0.0 |
#60 | 20/02/2024 |
29.40
0.50
|
33,100 | 28.90 | 29.60 | 28.30 | 2,600 | 1,700 | 0.0 |
#61 | 19/02/2024 |
28.90
0.50
|
35,500 | 28.40 | 28.90 | 28 | 8,100 | 2,800 | 0.2 |
#62 | 16/02/2024 |
28.40
-0.40
|
29,600 | 28.80 | 28.80 | 28.20 | 3,500 | 3,000 | 0.0 |
#63 | 15/02/2024 |
28.80
-0.10
|
34,500 | 28.90 | 28.90 | 28.10 | 12,000 | 0 | 0.3 |
#64 | 07/02/2024 |
28.90
0.40
|
29,900 | 28.50 | 29 | 28 | 7,100 | 1,100 | 0.2 |
#65 | 06/02/2024 |
28.50
0.80
|
39,800 | 27.70 | 28.50 | 27 | 7,400 | 3,300 | 0.1 |
#66 | 05/02/2024 |
27.70
-0.10
|
30,800 | 27.80 | 27.90 | 27 | 4,400 | 4,000 | 0.0 |
#67 | 02/02/2024 |
27.80
-0.10
|
24,800 | 27.90 | 28 | 27.30 | 3,000 | 1,300 | 0.0 |
#68 | 01/02/2024 |
27.90
0.30
|
23,800 | 27.60 | 28 | 27.50 | 1,200 | 3,300 | -0.1 |
#69 | 31/01/2024 |
27.60
-0.80
|
31,800 | 28.40 | 28.50 | 27.60 | 6,300 | 3,500 | 0.1 |
#70 | 30/01/2024 |
28.40
0.40
|
26,500 | 28 | 28.60 | 27.90 | 5,200 | 1,800 | 0.1 |
#71 | 29/01/2024 |
28
-0.70
|
28,400 | 28.70 | 29 | 28 | 0 | 2,700 | -0.1 |
#72 | 26/01/2024 |
28.70
0.10
|
33,700 | 28.60 | 29 | 28 | 3,200 | 3,300 | -0.0 |
#73 | 25/01/2024 |
28.60
-0.20
|
28,000 | 28.80 | 29.20 | 28 | 1,700 | 3,000 | -0.0 |
#74 | 24/01/2024 |
28.80
-0.20
|
28,500 | 29 | 29.40 | 28.50 | 1,600 | 2,900 | -0.0 |
#75 | 23/01/2024 |
29
-0.80
|
30,500 | 29.80 | 29.80 | 28.60 | 2,500 | 1,900 | 0.0 |
#76 | 22/01/2024 |
29.80
0.30
|
30,600 | 29.50 | 29.90 | 28.60 | 3,500 | 4,000 | -0.0 |
#77 | 19/01/2024 |
29.50
-0.60
|
38,300 | 30.10 | 30.20 | 29 | 4,500 | 6,500 | -0.1 |
#78 | 18/01/2024 |
30.10
0.10
|
24,300 | 30 | 30.20 | 29.50 | 3,300 | 3,600 | -0.0 |
#79 | 17/01/2024 |
30
0
|
29,200 | 30 | 30.20 | 29.30 | 4,100 | 1,700 | 0.1 |
#80 | 16/01/2024 |
30
1
|
23,600 | 29 | 30 | 29 | 3,300 | 1,100 | 0.1 |
#81 | 15/01/2024 |
29
-0.50
|
26,800 | 29.50 | 30.20 | 29 | 4,300 | 4,300 | 0.0 |
#82 | 12/01/2024 |
29.50
-1
|
24,900 | 30.50 | 30.60 | 29.20 | 1,600 | 4,600 | -0.1 |
#83 | 11/01/2024 |
30.50
0.30
|
29,900 | 30.20 | 31 | 29.60 | 5,400 | 3,200 | 0.1 |
#84 | 10/01/2024 |
30.20
-0.30
|
25,000 | 30.50 | 30.60 | 29 | 4,300 | 2,400 | 0.1 |
#85 | 09/01/2024 |
30.50
-0.10
|
25,600 | 30.60 | 31 | 29.60 | 5,000 | 2,500 | 0.1 |
#86 | 08/01/2024 |
30.60
0.30
|
22,000 | 30.30 | 31 | 30 | 1,600 | 2,300 | -0.0 |
#87 | 05/01/2024 |
30.30
0.10
|
22,700 | 30.20 | 30.80 | 29.80 | 1,300 | 1,800 | -0.0 |
#88 | 04/01/2024 |
30.20
-0.10
|
32,700 | 30.30 | 30.90 | 29.80 | 1,100 | 1,700 | -0.0 |
#89 | 03/01/2024 |
30.30
-0.10
|
30,000 | 30.40 | 30.40 | 29.60 | 1,000 | 1,400 | -0.0 |
#90 | 02/01/2024 |
30.40
0.40
|
33,800 | 30 | 31 | 29.60 | 3,100 | 1,900 | 0.0 |
#91 | 29/12/2023 |
30
0
|
33,000 | 30 | 30.30 | 29.30 | 2,100 | 2,700 | -0.0 |
#92 | 28/12/2023 |
30
0.30
|
35,900 | 29.70 | 30.30 | 29 | 2,300 | 2,400 | -0.0 |
#93 | 27/12/2023 |
29.70
0.20
|
37,400 | 29.50 | 30.30 | 29 | 1,900 | 1,300 | 0.0 |
#94 | 26/12/2023 |
29.50
-0.50
|
38,600 | 30 | 30.40 | 29.50 | 1,400 | 2,700 | -0.0 |
#95 | 25/12/2023 |
30
-0.30
|
31,800 | 30.30 | 30.50 | 29.60 | 1,700 | 1,700 | 0.0 |
#96 | 22/12/2023 |
30.30
0.30
|
38,700 | 30 | 31 | 29.30 | 0 | 1,400 | -0.0 |
#97 | 21/12/2023 |
30
-0.40
|
31,300 | 30.40 | 30.40 | 29.30 | 800 | 2,500 | -0.1 |
#98 | 20/12/2023 |
30.40
0.60
|
39,800 | 29.80 | 30.60 | 29.10 | 1,000 | 2,200 | -0.0 |
#99 | 19/12/2023 |
29.80
0.80
|
31,100 | 29 | 30 | 28.80 | 0 | 2,600 | -0.1 |
#100 | 18/12/2023 |
29
-0.60
|
39,700 | 29.60 | 30 | 29 | 1,300 | 2,000 | -0.0 |