Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-17) |
1.90 | 4.42% | 1,194,700 | -94,830 | -4.1 |
41
45
45
|
2 tháng
(2024-03-18) |
-4.10 | -8.37% | 4,401,800 | -56,230 | -2.2 |
41
50.10
45
|
3 tháng
(2024-02-19) |
-6.40 | -12.48% | 6,581,600 | -67,035 | -2.8 |
41
51.30
45
|
6 tháng
(2023-11-20) |
-1.50 | -3.23% | 10,732,900 | -41,935 | -1.3 |
41
52.50
45
|
12 tháng
(2023-05-23) |
12.31 | 37.79% | 20,367,900 | 399,665 | 15.7 |
32.59
56.70
45
|
24 tháng
(2022-05-30) |
7.47 | 19.95% | 33,963,600 | 1,027,869 | 37.7 |
19.63
56.70
45
|
36 tháng
(2021-06-02) |
11.73 | 35.35% | 57,230,400 | 1,360,569 | 57.2 |
19.63
56.70
45
|
60 tháng
(2019-06-13) |
22.15 | 97.37% | 67,295,670 | 1,811,039 | 71.9 |
18.42
56.70
45
|
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 |
45
0.10
|
75,800 | 44.90 | 45.40 | 44.65 | 7,600 | 1,000 | 0.3 |
#2 | 16/05/2024 |
44.90
-0.05
|
69,300 | 44.95 | 45.30 | 44.85 | 2,800 | 6,000 | -0.1 |
#3 | 15/05/2024 |
44.95
0.45
|
50,700 | 44.45 | 44.95 | 44.40 | 2,800 | 1,100 | 0.1 |
#4 | 14/05/2024 |
44.50
0
|
22,800 | 44.50 | 44.90 | 44.30 | 2,100 | 1,800 | 0.0 |
#5 | 13/05/2024 |
44.50
-0.30
|
24,500 | 44.75 | 44.75 | 44.20 | 0 | 8,600 | -0.4 |
#6 | 10/05/2024 |
44.80
0.10
|
65,300 | 45 | 45.40 | 44.55 | 0 | 5,500 | -0.2 |
#7 | 09/05/2024 |
44.70
-0.25
|
57,000 | 45.50 | 45.50 | 44.50 | 900 | 15,800 | -0.7 |
#8 | 08/05/2024 |
44.95
1.55
|
80,500 | 43.40 | 45 | 43 | 6,600 | 6,700 | -0.0 |
#9 | 07/05/2024 |
43.40
0.20
|
41,600 | 43.25 | 43.60 | 43 | 2,400 | 0 | 0.1 |
#10 | 06/05/2024 |
43.20
0.65
|
35,500 | 42.55 | 43.30 | 42.55 | 6,300 | 100 | 0.3 |
#11 | 03/05/2024 |
42.55
0.20
|
30,100 | 42.50 | 42.70 | 42.40 | 0 | 1,800 | -0.1 |
#12 | 02/05/2024 |
42.35
-0.65
|
66,100 | 43 | 43 | 42 | 2,000 | 12,330 | -0.4 |
#13 | 26/04/2024 |
43
0.05
|
57,800 | 42 | 43 | 42 | 0 | 16,800 | -0.7 |
#14 | 25/04/2024 |
42.95
-0.75
|
62,200 | 43.05 | 43.30 | 42.85 | 1,000 | 11,100 | -0.4 |
#15 | 24/04/2024 |
43.70
1.70
|
72,800 | 42.50 | 43.80 | 42.50 | 7,100 | 0 | 0.3 |
#16 | 23/04/2024 |
42
1
|
146,500 | 41 | 42.30 | 41 | 39,900 | 10,200 | 1.2 |
#17 | 22/04/2024 |
41
-1.10
|
155,400 | 42.20 | 43.40 | 41 | 11,700 | 83,500 | -3.0 |
#18 | 19/04/2024 |
42.10
-0.90
|
89,800 | 42.90 | 42.90 | 41.50 | 100 | 0 | 0.0 |
#19 | 17/04/2024 |
43
-0.30
|
66,800 | 44.05 | 44.05 | 42.85 | 800 | 0 | 0.0 |
#20 | 16/04/2024 |
43.30
0
|
155,400 | 43.30 | 43.80 | 42.85 | 6,100 | 1,200 | 0.2 |
#21 | 15/04/2024 |
43.30
-3.10
|
304,100 | 46.20 | 46.35 | 43.30 | 3,500 | 48,700 | -2.1 |
#22 | 12/04/2024 |
46.40
0.30
|
166,500 | 46.10 | 46.45 | 45.90 | 1,500 | 1,200 | 0.0 |
#23 | 11/04/2024 |
46.10
-0.55
|
93,400 | 46.65 | 46.65 | 45.95 | 1,300 | 13,000 | -0.5 |
#24 | 10/04/2024 |
46.65
-0.25
|
352,000 | 46.55 | 46.90 | 46.45 | 65,600 | 0 | 3.1 |
#25 | 09/04/2024 |
46.90
-0.45
|
174,100 | 47.65 | 47.65 | 46.70 | 8,200 | 900 | 0.3 |
#26 | 08/04/2024 |
47.35
-0.50
|
138,400 | 47.90 | 47.90 | 47.35 | 27,800 | 11,100 | 0.8 |
#27 | 05/04/2024 |
47.85
-0.65
|
238,600 | 48.25 | 48.30 | 47.85 | 5,600 | 2,600 | 0.1 |
#28 | 04/04/2024 |
48.50
-0.65
|
225,900 | 49.10 | 49.10 | 48.30 | 2,400 | 1,300 | 0.1 |
#29 | 03/04/2024 |
49.15
0.05
|
138,300 | 49.10 | 50 | 49 | 22,700 | 500 | 1.1 |
#30 | 02/04/2024 |
49.10
-0.05
|
117,400 | 49.15 | 49.50 | 48.95 | 2,800 | 3,800 | -0.0 |
#31 | 01/04/2024 |
49.15
-0.25
|
66,800 | 49.50 | 49.50 | 49 | 2,000 | 5,900 | -0.2 |
#32 | 29/03/2024 |
49.40
-0.60
|
46,000 | 49.95 | 50.40 | 49.35 | 200 | 1,200 | -0.1 |
#33 | 28/03/2024 |
50
0.55
|
52,900 | 49.50 | 50 | 49.20 | 2,900 | 0 | 0.1 |
#34 | 27/03/2024 |
49.45
-0.55
|
129,600 | 50.20 | 50.20 | 49.10 | 3,700 | 1,100 | 0.1 |
#35 | 26/03/2024 |
50
-0.10
|
57,600 | 50.10 | 50.20 | 49.70 | 600 | 3,700 | -0.2 |
#36 | 25/03/2024 |
50.10
0.10
|
197,800 | 50 | 51 | 49.95 | 2,000 | 800 | 0.1 |
#37 | 22/03/2024 |
50
0.15
|
104,300 | 49.85 | 50.20 | 49.55 | 1,300 | 1,300 | -0.0 |
#38 | 21/03/2024 |
49.85
0.85
|
111,200 | 49 | 49.90 | 49 | 6,200 | 1,100 | 0.3 |
#39 | 20/03/2024 |
49
0.20
|
72,200 | 48.80 | 49.20 | 48.55 | 10,700 | 200 | 0.5 |
#40 | 19/03/2024 |
48.80
-0.20
|
72,100 | 49 | 49.40 | 48.80 | 0 | 8,100 | -0.4 |
#41 | 18/03/2024 |
49
-0.90
|
192,500 | 49.90 | 50.80 | 48.90 | 6,100 | 36,900 | -1.5 |
#42 | 15/03/2024 |
49.90
0.55
|
160,900 | 49.35 | 50.30 | 49 | 0 | 900 | -0.0 |
#43 | 14/03/2024 |
49.35
-0.55
|
60,600 | 49.90 | 49.90 | 49.10 | 6,400 | 500 | 0.3 |
#44 | 13/03/2024 |
49.90
1.85
|
100,400 | 48.05 | 50 | 48.10 | 12,800 | 2,000 | 0.5 |
#45 | 12/03/2024 |
48.05
-0.15
|
103,200 | 48.20 | 48.40 | 47.70 | 1,800 | 1,400 | 0.0 |
#46 | 11/03/2024 |
48.20
-0.80
|
112,700 | 49 | 49.20 | 48 | 0 | 8,100 | -0.4 |
#47 | 08/03/2024 |
49
-0.75
|
117,500 | 49.75 | 50 | 49 | 2,600 | 5,400 | -0.1 |
#48 | 07/03/2024 |
49.75
-0.05
|
76,900 | 49.80 | 49.95 | 49.50 | 1,000 | 1,300 | -0.0 |
#49 | 06/03/2024 |
49.80
-0.30
|
80,000 | 50.10 | 50.30 | 49.70 | 400 | 4,500 | -0.2 |
#50 | 05/03/2024 |
50.10
0.10
|
69,100 | 50 | 50.30 | 50 | 300 | 1,100 | -0.0 |
#51 | 04/03/2024 |
50
-0.30
|
120,400 | 50.30 | 50.90 | 49.85 | 100 | 29,905 | -1.5 |
#52 | 01/03/2024 |
50.30
0.80
|
113,000 | 49.50 | 50.60 | 49.20 | 0 | 2,100 | -0.1 |
#53 | 29/02/2024 |
49.50
-0.60
|
229,300 | 50.10 | 50.10 | 48.50 | 1,100 | 5,800 | -0.2 |
#54 | 28/02/2024 |
50.10
-0.20
|
239,800 | 50.30 | 50.90 | 49.70 | 3,600 | 600 | 0.1 |
#55 | 27/02/2024 |
50.30
0.20
|
75,000 | 50.10 | 51 | 49.90 | 4,900 | 0 | 0.2 |
#56 | 26/02/2024 |
50.10
-0.40
|
80,100 | 50.50 | 50.60 | 49.95 | 500 | 300 | 0.0 |
#57 | 23/02/2024 |
50.50
-0.30
|
71,100 | 50.80 | 51 | 50.40 | 1,600 | 0 | 0.1 |
#58 | 22/02/2024 |
50.80
-0.40
|
76,000 | 51.20 | 51.20 | 50.80 | 2,400 | 0 | 0.1 |
#59 | 21/02/2024 |
51.20
0.30
|
101,000 | 50.90 | 51.20 | 50.60 | 2,900 | 0 | 0.1 |
#60 | 20/02/2024 |
50.90
-0.40
|
88,100 | 51.30 | 51.40 | 50.70 | 2,900 | 0 | 0.1 |
#61 | 19/02/2024 |
51.30
0.10
|
104,700 | 51.20 | 51.30 | 50.90 | 12,100 | 4,300 | 0.4 |
#62 | 16/02/2024 |
51.20
-0.50
|
86,900 | 51.70 | 51.90 | 51.20 | 2,000 | 1,500 | 0.0 |
#63 | 15/02/2024 |
51.70
-0.60
|
124,400 | 52.30 | 52.30 | 51.60 | 4,600 | 0 | 0.2 |
#64 | 07/02/2024 |
52.30
-0.20
|
89,500 | 52.50 | 52.90 | 52.20 | 4,800 | 1,600 | 0.2 |
#65 | 06/02/2024 |
52.50
1.50
|
104,300 | 51 | 52.50 | 50.80 | 12,300 | 0 | 0.6 |
#66 | 05/02/2024 |
51
0.30
|
44,900 | 50.70 | 51.20 | 50.80 | 4,400 | 300 | 0.2 |
#67 | 02/02/2024 |
50.70
-0.10
|
58,800 | 50.80 | 51.80 | 50.70 | 0 | 1,100 | -0.1 |
#68 | 01/02/2024 |
50.80
0.10
|
80,500 | 50.70 | 50.80 | 50.30 | 5,500 | 200 | 0.3 |
#69 | 31/01/2024 |
50.70
-0.50
|
64,500 | 51.20 | 51.30 | 50.70 | 3,300 | 1,600 | 0.1 |
#70 | 30/01/2024 |
51.20
1.30
|
124,800 | 49.90 | 51.20 | 49.80 | 3,600 | 0 | 0.2 |
#71 | 29/01/2024 |
49.90
0.55
|
62,200 | 49.35 | 50.50 | 49.50 | 1,800 | 4,400 | -0.1 |
#72 | 26/01/2024 |
49.35
-0.40
|
195,700 | 49.75 | 50.10 | 49 | 1,000 | 200 | 0.0 |
#73 | 25/01/2024 |
49.75
-1.15
|
119,300 | 50.90 | 50.90 | 49.75 | 1,600 | 100 | 0.1 |
#74 | 24/01/2024 |
50.90
-0.10
|
26,100 | 51 | 51 | 50.50 | 1,400 | 9,600 | -0.4 |
#75 | 23/01/2024 |
51
0.20
|
58,900 | 50.80 | 51.20 | 50.80 | 2,700 | 0 | 0.1 |
#76 | 22/01/2024 |
50.80
-0.40
|
81,400 | 51.20 | 51.20 | 50.50 | 100 | 2,200 | -0.1 |
#77 | 19/01/2024 |
51.20
0.10
|
109,900 | 51.10 | 52.30 | 51.20 | 1,400 | 5,900 | -0.2 |
#78 | 18/01/2024 |
51.10
0.80
|
107,100 | 50.30 | 51.10 | 50 | 9,100 | 600 | 0.4 |
#79 | 17/01/2024 |
50.30
-0.20
|
37,700 | 50.50 | 50.70 | 50.30 | 500 | 0 | 0.0 |
#80 | 16/01/2024 |
50.50
0.80
|
26,100 | 49.70 | 50.50 | 49.60 | 900 | 0 | 0.0 |
#81 | 15/01/2024 |
49.70
0
|
31,100 | 49.70 | 50 | 49.50 | 0 | 3,200 | -0.2 |
#82 | 12/01/2024 |
49.70
-0.80
|
93,400 | 50.50 | 50.60 | 49.60 | 6,700 | 1,800 | 0.2 |
#83 | 11/01/2024 |
50.50
0
|
44,900 | 50.50 | 51.30 | 50.50 | 7,100 | 0 | 0.4 |
#84 | 10/01/2024 |
50.50
-0.40
|
88,500 | 50.90 | 51.30 | 50.50 | 9,600 | 0 | 0.5 |
#85 | 09/01/2024 |
50.90
-0.20
|
46,400 | 51.10 | 51.30 | 50.60 | 3,400 | 0 | 0.2 |
#86 | 08/01/2024 |
51.10
0.40
|
44,700 | 50.70 | 51.30 | 50.70 | 1,200 | 0 | 0.1 |
#87 | 05/01/2024 |
50.70
-0.70
|
96,900 | 51.40 | 52.40 | 50.20 | 2,200 | 1,100 | 0.1 |
#88 | 04/01/2024 |
51.40
-0.80
|
65,300 | 52.20 | 52.20 | 51 | 2,900 | 2,100 | 0.0 |
#89 | 03/01/2024 |
52.20
1.90
|
221,200 | 50.30 | 52.20 | 50.30 | 22,200 | 14,000 | 0.4 |
#90 | 02/01/2024 |
50.30
1.35
|
98,600 | 48.95 | 50.60 | 48.90 | 13,700 | 0 | 0.7 |
#91 | 29/12/2023 |
48.95
0.30
|
40,300 | 48.65 | 49.50 | 48.65 | 2,800 | 500 | 0.1 |
#92 | 28/12/2023 |
48.65
0.25
|
46,100 | 48.40 | 48.65 | 48.20 | 4,800 | 5,400 | -0.0 |
#93 | 27/12/2023 |
48.40
0.10
|
49,900 | 48.30 | 48.80 | 48.20 | 4,800 | 21,200 | -0.8 |
#94 | 26/12/2023 |
48.30
0.20
|
49,100 | 48.10 | 48.30 | 47.95 | 10,300 | 2,600 | 0.4 |
#95 | 25/12/2023 |
48.10
0.20
|
72,800 | 47.90 | 48.25 | 47.80 | 7,300 | 2,300 | 0.2 |
#96 | 22/12/2023 |
47.90
-0.80
|
76,900 | 48.70 | 48.90 | 47.90 | 2,000 | 0 | 0.1 |
#97 | 21/12/2023 |
48.70
0.05
|
15,400 | 48.65 | 48.70 | 47.50 | 4,000 | 200 | 0.2 |
#98 | 20/12/2023 |
48.65
-0.25
|
40,800 | 48.90 | 49 | 48 | 4,300 | 1,700 | 0.1 |
#99 | 19/12/2023 |
48.90
0.90
|
43,700 | 48 | 48.90 | 47.50 | 5,700 | 0 | 0.3 |
#100 | 18/12/2023 |
48
-1.10
|
38,800 | 49.10 | 49.10 | 48 | 100 | 2,600 | -0.1 |