Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-16) |
0.60 | 0.94% | 33,400 | 1,500 | 0.1 |
63.50
67.40
63.50
|
2 tháng
(2024-03-18) |
-0.40 | -0.62% | 76,300 | 6,600 | 0.4 |
62.20
67.40
63.50
|
3 tháng
(2024-02-16) |
8.40 | 14.95% | 237,100 | -53,650 | -3.1 |
56.20
67.40
63.50
|
6 tháng
(2023-11-20) |
3.60 | 5.90% | 530,700 | -108,950 | -6.2 |
55
67.40
63.50
|
12 tháng
(2023-05-22) |
16.64 | 34.69% | 2,694,100 | 331,750 | 21.1 |
47.77
70
63.50
|
24 tháng
(2022-05-27) |
18.91 | 41.40% | 5,129,100 | 507,547 | 34.0 |
38.61
70
63.50
|
36 tháng
(2021-06-01) |
23.87 | 58.59% | 16,463,500 | -301,253 | -7.9 |
38.61
70
63.50
|
60 tháng
(2019-06-12) |
6.24 | 10.69% | 44,249,890 | -2,378,903 | -103.8 |
35.55
72.81
63.50
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 16/05/2024 |
63.50
-1.10
|
1,900 | 64 | 64 | 63.40 | 100 | 600 | -0.0 |
#2 | 15/05/2024 |
64.60
0
|
900 | 64.60 | 64.60 | 63 | 0 | 300 | -0.0 |
#3 | 14/05/2024 |
64.60
0
|
0 | 64.60 | 64.60 | 64.60 | 0 | 0 | 0 |
#4 | 13/05/2024 |
64.60
-1.40
|
400 | 65 | 65 | 64.60 | 0 | 0 | 0 |
#5 | 10/05/2024 |
66
0
|
0 | 66 | 66 | 66 | 0 | 0 | 0 |
#6 | 09/05/2024 |
66
1
|
1,700 | 66.60 | 66.60 | 66 | 0 | 100 | -0.0 |
#7 | 08/05/2024 |
65
-0.80
|
400 | 65.70 | 65.70 | 65 | 0 | 100 | -0.0 |
#8 | 07/05/2024 |
65.80
0
|
0 | 65.80 | 65.80 | 65.80 | 0 | 0 | 0 |
#9 | 06/05/2024 |
65.80
-1.60
|
13,700 | 65.20 | 66 | 63 | 0 | 200 | -0.0 |
#10 | 03/05/2024 |
67.40
0
|
0 | 67.40 | 67.40 | 67.40 | 0 | 0 | 0 |
#11 | 02/05/2024 |
67.40
0.80
|
100 | 67.40 | 67.40 | 67.40 | 0 | 0 | 0 |
#12 | 26/04/2024 |
66.60
-0.10
|
1,200 | 65 | 66.60 | 65 | 0 | 0 | 0 |
#13 | 25/04/2024 |
66.70
1.70
|
800 | 68.50 | 68.50 | 65.30 | 0 | 0 | 0 |
#14 | 24/04/2024 |
65
1.10
|
5,800 | 67 | 67 | 65 | 0 | 100 | -0.0 |
#15 | 23/04/2024 |
63.90
-0.10
|
1,200 | 61.50 | 63.90 | 60.20 | 0 | 200 | -0.0 |
#16 | 22/04/2024 |
64
0
|
900 | 64 | 64 | 64 | 900 | 0 | 0.1 |
#17 | 19/04/2024 |
64
0
|
0 | 64 | 64 | 64 | 0 | 0 | 0 |
#18 | 17/04/2024 |
64
0
|
0 | 64 | 64 | 64 | 0 | 0 | 0 |
#19 | 16/04/2024 |
64
-1.40
|
6,300 | 62 | 64 | 62 | 1,600 | 0 | 0.1 |
#20 | 15/04/2024 |
65.40
1
|
1,900 | 61.10 | 68 | 61 | 0 | 100 | -0.0 |
#21 | 12/04/2024 |
64.40
0
|
0 | 64.40 | 64.40 | 64.40 | 0 | 0 | 0 |
#22 | 11/04/2024 |
64.40
0
|
0 | 64.40 | 64.40 | 64.40 | 0 | 0 | 0 |
#23 | 10/04/2024 |
64.40
0
|
0 | 64.40 | 64.40 | 64.40 | 0 | 0 | 0 |
#24 | 09/04/2024 |
64.40
0
|
0 | 64.40 | 64.40 | 64.40 | 0 | 0 | 0 |
#25 | 08/04/2024 |
64.40
-0.40
|
100 | 64.40 | 64.40 | 64.40 | 0 | 0 | 0 |
#26 | 05/04/2024 |
64.80
-0.20
|
400 | 61 | 64.80 | 61 | 200 | 0 | 0.0 |
#27 | 04/04/2024 |
65
0
|
0 | 65 | 65 | 65 | 0 | 0 | 0 |
#28 | 03/04/2024 |
65
2.50
|
1,200 | 62 | 65 | 62 | 0 | 1,000 | -0.1 |
#29 | 02/04/2024 |
62.50
-0.50
|
9,700 | 63 | 63 | 62.50 | 0 | 0 | 0 |
#30 | 01/04/2024 |
63
0
|
1,400 | 63 | 63 | 63 | 0 | 0 | 0 |
#31 | 29/03/2024 |
63
0
|
7,000 | 63 | 63 | 63 | 6,000 | 0 | 0.4 |
#32 | 28/03/2024 |
63
-0.90
|
4,400 | 63.90 | 63.90 | 63 | 300 | 300 | 0 |
#33 | 26/03/2024 |
63.90
-0.10
|
300 | 60.50 | 63.90 | 60.50 | 0 | 0 | 0 |
#34 | 25/03/2024 |
64
0
|
2,100 | 64 | 64 | 63 | 0 | 0 | 0 |
#35 | 22/03/2024 |
64
0
|
1,300 | 64 | 64 | 64 | 0 | 0 | 0 |
#36 | 21/03/2024 |
64
1.80
|
1,900 | 62.20 | 64 | 62.20 | 0 | 0 | 0 |
#37 | 20/03/2024 |
62.20
-2.80
|
200 | 65 | 65 | 62.10 | 0 | 0 | 0 |
#38 | 19/03/2024 |
65
0
|
2,000 | 65 | 65 | 65 | 0 | 0 | 0 |
#39 | 18/03/2024 |
65
1.50
|
9,000 | 63.50 | 67.90 | 63 | 0 | 0 | 0 |
#40 | 15/03/2024 |
63.50
-0.50
|
5,700 | 64 | 64.10 | 63.50 | 0 | 0 | 0 |
#41 | 14/03/2024 |
64
0
|
4,300 | 64 | 65 | 64 | 0 | 0 | 0 |
#42 | 13/03/2024 |
64
0
|
9,500 | 64 | 65.90 | 64 | 0 | 0 | 0 |
#43 | 12/03/2024 |
64
-0.60
|
18,200 | 64.60 | 69 | 61 | 0 | 100 | -0.0 |
#44 | 11/03/2024 |
64.60
4.20
|
19,700 | 60.40 | 64.60 | 63.90 | 0 | 0 | 0 |
#45 | 08/03/2024 |
60.40
3.90
|
61,200 | 56.50 | 60.40 | 57.90 | 0 | 46,850 | -2.7 |
#46 | 07/03/2024 |
56.50
-0.30
|
4,000 | 56.80 | 56.80 | 56.50 | 1,800 | 0 | 0.1 |
#47 | 06/03/2024 |
56.80
0
|
0 | 56.80 | 56.80 | 56.80 | 0 | 0 | 0 |
#48 | 05/03/2024 |
56.80
-0.20
|
1,300 | 57 | 57 | 55.70 | 0 | 0 | 0 |
#49 | 04/03/2024 |
57
0.80
|
13,000 | 56.20 | 57 | 56.50 | 5,000 | 12,500 | -0.4 |
#50 | 01/03/2024 |
56.20
0
|
0 | 56.20 | 56.20 | 56.20 | 0 | 0 | 0 |
#51 | 29/02/2024 |
56.20
-0.70
|
200 | 56.90 | 56.90 | 56.10 | 0 | 0 | 0 |
#52 | 28/02/2024 |
56.90
-0.10
|
13,900 | 57 | 57.50 | 56.70 | 6,900 | 13,000 | -0.3 |
#53 | 27/02/2024 |
57
0
|
3,600 | 57 | 57 | 57 | 2,000 | 3,600 | -0.1 |
#54 | 26/02/2024 |
57
0.20
|
1,400 | 56.80 | 58 | 56.80 | 0 | 300 | -0.0 |
#55 | 23/02/2024 |
56.80
-1.20
|
1,100 | 58 | 58 | 56.80 | 500 | 0 | 0.0 |
#56 | 22/02/2024 |
58
0
|
1,200 | 58 | 58 | 58 | 0 | 0 | 0 |
#57 | 21/02/2024 |
58
0.40
|
300 | 57.60 | 58 | 57.60 | 100 | 0 | 0.0 |
#58 | 20/02/2024 |
57.60
1.30
|
1,200 | 56.30 | 58.90 | 57.60 | 0 | 200 | -0.0 |
#59 | 19/02/2024 |
56.30
0.10
|
500 | 56.20 | 57.60 | 56.30 | 0 | 100 | -0.0 |
#60 | 16/02/2024 |
56.20
0
|
500 | 56.20 | 56.40 | 56.20 | 100 | 0 | 0.0 |
#61 | 15/02/2024 |
56.20
-0.30
|
100 | 56.50 | 56.50 | 56.20 | 0 | 0 | 0 |
#62 | 07/02/2024 |
56.50
0.50
|
900 | 56 | 57.30 | 56 | 0 | 0 | 0 |
#63 | 06/02/2024 |
56
0
|
800 | 56 | 56 | 56 | 0 | 0 | 0 |
#64 | 05/02/2024 |
56
0
|
100 | 56 | 56 | 56 | 0 | 0 | 0 |
#65 | 02/02/2024 |
56
0
|
4,200 | 56 | 56.20 | 55.40 | 0 | 1,000 | -0.1 |
#66 | 31/01/2024 |
56
0
|
0 | 56 | 56 | 56 | 0 | 0 | 0 |
#67 | 30/01/2024 |
56
0
|
300 | 56 | 57.90 | 56 | 0 | 0 | 0 |
#68 | 29/01/2024 |
56
-1.50
|
2,000 | 57.50 | 57.50 | 56 | 100 | 0 | 0.0 |
#69 | 26/01/2024 |
57.50
-1
|
800 | 58.50 | 58.90 | 57.30 | 0 | 0 | 0 |
#70 | 25/01/2024 |
58.50
-0.50
|
600 | 59 | 59 | 58.50 | 0 | 0 | 0 |
#71 | 24/01/2024 |
59
0
|
0 | 59 | 59 | 59 | 0 | 0 | 0 |
#72 | 23/01/2024 |
59
0
|
1,100 | 59 | 59 | 58.50 | 0 | 100 | -0.0 |
#73 | 22/01/2024 |
59
-0.50
|
3,900 | 59.50 | 59.50 | 59 | 3,900 | 0 | 0.2 |
#74 | 19/01/2024 |
59.50
0.20
|
1,200 | 59.30 | 59.50 | 59.30 | 0 | 0 | 0 |
#75 | 18/01/2024 |
59.30
1.30
|
100 | 58 | 59.30 | 59.30 | 0 | 0 | 0 |
#76 | 17/01/2024 |
58
0
|
0 | 58 | 58 | 58 | 0 | 0 | 0 |
#77 | 16/01/2024 |
58
0
|
0 | 58 | 58 | 58 | 0 | 0 | 0 |
#78 | 15/01/2024 |
58
-1.10
|
300 | 59.10 | 59.10 | 58 | 0 | 0 | 0 |
#79 | 12/01/2024 |
59.10
0.90
|
100 | 58.20 | 59.10 | 59.10 | 0 | 0 | 0 |
#80 | 11/01/2024 |
58.20
0.20
|
2,000 | 58 | 59 | 57 | 0 | 0 | 0 |
#81 | 10/01/2024 |
58
-1.70
|
1,000 | 59.70 | 59.70 | 57 | 0 | 800 | -0.0 |
#82 | 09/01/2024 |
59.70
0
|
0 | 59.70 | 59.70 | 59.70 | 0 | 0 | 0 |
#83 | 08/01/2024 |
59.70
0
|
800 | 59.70 | 59.70 | 59.70 | 800 | 0 | 0.0 |
#84 | 05/01/2024 |
59.70
1.60
|
300 | 58.10 | 59.70 | 58.10 | 0 | 0 | 0 |
#85 | 04/01/2024 |
58.10
-0.90
|
300 | 59 | 59 | 58.10 | 0 | 100 | -0.0 |
#86 | 03/01/2024 |
59
1.40
|
7,200 | 57.60 | 59 | 57 | 900 | 0 | 0.1 |
#87 | 02/01/2024 |
57.60
0.10
|
8,900 | 57.50 | 59.70 | 57.50 | 5,400 | 0 | 0.3 |
#88 | 29/12/2023 |
57.50
0.50
|
900 | 57 | 59 | 56.90 | 400 | 0 | 0.0 |
#89 | 28/12/2023 |
57
-0.40
|
2,600 | 57.40 | 57.50 | 57 | 1,400 | 0 | 0.1 |
#90 | 27/12/2023 |
57.40
1.50
|
29,100 | 55.90 | 57.70 | 55.90 | 21,000 | 3,500 | 1.0 |
#91 | 26/12/2023 |
55.90
-0.10
|
300 | 56 | 56 | 55 | 200 | 100 | 0.0 |
#92 | 25/12/2023 |
56
1
|
100 | 55 | 56 | 56 | 0 | 0 | 0 |
#93 | 22/12/2023 |
55
0
|
0 | 55 | 55 | 55 | 0 | 0 | 0 |
#94 | 21/12/2023 |
55
-1
|
9,900 | 56 | 56 | 54.20 | 0 | 0 | 0 |
#95 | 20/12/2023 |
56
0.80
|
700 | 55.20 | 56.30 | 56 | 0 | 0 | 0 |
#96 | 19/12/2023 |
55.20
-1
|
400 | 56.20 | 56.20 | 55.20 | 0 | 0 | 0 |
#97 | 18/12/2023 |
56.20
-0.20
|
1,100 | 56.40 | 56.40 | 55.20 | 0 | 0 | 0 |
#98 | 15/12/2023 |
56.40
0
|
1,100 | 56.40 | 56.50 | 56.40 | 0 | 0 | 0 |
#99 | 14/12/2023 |
56.40
-0.10
|
19,100 | 56.50 | 56.50 | 54.30 | 2,400 | 18,000 | -0.9 |
#100 | 13/12/2023 |
56.50
0.20
|
6,300 | 56.30 | 57 | 56.50 | 0 | 0 | 0 |