Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-15) |
0 | 0% | 226,400 | -59,330 | -4.3 |
72.10
76.50
76
|
2 tháng
(2024-03-18) |
3.50 | 4.83% | 508,200 | -45,730 | -3.3 |
72.10
79
76
|
3 tháng
(2024-02-15) |
7.50 | 10.95% | 819,500 | -81,830 | -5.8 |
68
79
76
|
6 tháng
(2023-11-17) |
18.31 | 31.73% | 2,242,300 | 110,070 | 7.2 |
56.73
79
76
|
12 tháng
(2023-05-22) |
30.12 | 65.65% | 6,404,900 | 1,204,270 | 71.2 |
44.82
79
76
|
24 tháng
(2022-05-26) |
29.84 | 64.64% | 10,718,000 | 408,541 | 28.3 |
36.32
79
76
|
36 tháng
(2021-05-31) |
40.52 | 114.22% | 27,577,700 | 569,741 | 41.6 |
35.48
79
76
|
60 tháng
(2019-06-11) |
50.93 | 203.10% | 43,785,240 | 310,011 | 28.1 |
19.19
79
76
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 15/05/2024 |
76
0
|
10,700 | 76 | 76.70 | 76 | 0 | 100 | -0.0 |
#2 | 14/05/2024 |
76
-0.50
|
7,200 | 76.50 | 76.50 | 76 | 0 | 0 | 0 |
#3 | 13/05/2024 |
76.50
0
|
10,700 | 77 | 77 | 74.50 | 300 | 100 | 0.0 |
#4 | 10/05/2024 |
76.50
0.10
|
7,300 | 76.40 | 76.90 | 75.30 | 0 | 1,500 | -0.1 |
#5 | 09/05/2024 |
76.40
0.60
|
11,200 | 74 | 76.40 | 74 | 700 | 100 | 0.0 |
#6 | 08/05/2024 |
75.80
0.80
|
800 | 75 | 75.90 | 75 | 0 | 0 | 0 |
#7 | 07/05/2024 |
75
-1.40
|
16,000 | 76.90 | 76.90 | 75 | 700 | 10,110 | -0.7 |
#8 | 06/05/2024 |
76.40
2
|
7,800 | 74.90 | 76.40 | 74.90 | 100 | 0 | 0.0 |
#9 | 03/05/2024 |
74.40
1.30
|
3,300 | 73.10 | 74.50 | 73.10 | 0 | 0 | 0 |
#10 | 02/05/2024 |
73.10
1
|
6,700 | 72.10 | 73.10 | 72.10 | 0 | 20 | -0.0 |
#11 | 26/04/2024 |
72.10
-1
|
23,000 | 73 | 73.50 | 72.10 | 0 | 21,000 | -1.5 |
#12 | 25/04/2024 |
73.10
-0.10
|
4,400 | 73.20 | 73.20 | 72.80 | 0 | 0 | 0 |
#13 | 24/04/2024 |
73.20
0.20
|
16,200 | 73 | 73.20 | 72.50 | 0 | 100 | -0.0 |
#14 | 23/04/2024 |
73
0.20
|
2,600 | 72.20 | 73.10 | 72.20 | 100 | 0 | 0.0 |
#15 | 22/04/2024 |
72.80
-0.70
|
18,600 | 70 | 73.20 | 70 | 0 | 0 | 0 |
#16 | 19/04/2024 |
73.50
-0.40
|
22,300 | 70.50 | 73.70 | 70.50 | 0 | 0 | 0 |
#17 | 17/04/2024 |
73.90
1.40
|
7,800 | 72.60 | 74.50 | 72.60 | 0 | 0 | 0 |
#18 | 16/04/2024 |
72.50
-3.50
|
51,400 | 76.10 | 76.10 | 70.80 | 1,700 | 30,200 | -2.1 |
#19 | 15/04/2024 |
76
-0.50
|
9,100 | 76.50 | 76.60 | 76 | 200 | 0 | 0.0 |
#20 | 12/04/2024 |
76.50
-0.10
|
4,000 | 76.70 | 76.70 | 76.20 | 100 | 300 | -0.0 |
#21 | 11/04/2024 |
76.60
-0.40
|
10,100 | 77 | 77.10 | 76 | 0 | 0 | 0 |
#22 | 10/04/2024 |
77
0.60
|
4,600 | 77.20 | 77.20 | 76.50 | 1,600 | 0 | 0.1 |
#23 | 09/04/2024 |
76.40
-0.90
|
3,600 | 77.50 | 77.50 | 75.80 | 100 | 0 | 0.0 |
#24 | 08/04/2024 |
77.30
-0.40
|
5,400 | 77.70 | 77.70 | 76.80 | 2,100 | 0 | 0.2 |
#25 | 05/04/2024 |
77.70
0.40
|
6,000 | 75.20 | 77.70 | 75.20 | 0 | 0 | 0 |
#26 | 04/04/2024 |
77.30
-0.60
|
6,300 | 77.70 | 77.80 | 76.10 | 400 | 0 | 0.0 |
#27 | 03/04/2024 |
77.90
0.40
|
4,200 | 76.70 | 77.90 | 76.70 | 0 | 0 | 0 |
#28 | 02/04/2024 |
77.50
1.80
|
6,800 | 75.80 | 77.60 | 75.70 | 100 | 0 | 0.0 |
#29 | 01/04/2024 |
75.70
0.70
|
8,100 | 75 | 76.90 | 74.80 | 200 | 700 | -0.0 |
#30 | 29/03/2024 |
75
-1
|
18,100 | 76 | 76.50 | 75 | 0 | 1,000 | -0.1 |
#31 | 28/03/2024 |
76
-0.30
|
8,800 | 76.30 | 76.50 | 76 | 0 | 0 | 0 |
#32 | 27/03/2024 |
76.30
0.20
|
15,600 | 76.10 | 76.60 | 76.10 | 100 | 0 | 0.0 |
#33 | 26/03/2024 |
76.10
-1.10
|
5,600 | 72.80 | 78 | 72.80 | 0 | 0 | 0 |
#34 | 25/03/2024 |
77.20
-1.80
|
7,000 | 79 | 79.30 | 77.20 | 0 | 0 | 0 |
#35 | 22/03/2024 |
79
2.10
|
36,100 | 76.90 | 79 | 77.20 | 700 | 0 | 0.1 |
#36 | 21/03/2024 |
76.90
2.10
|
35,200 | 74.80 | 77 | 75 | 9,300 | 0 | 0.7 |
#37 | 20/03/2024 |
74.80
0.80
|
27,900 | 74 | 74.90 | 74 | 300 | 0 | 0.0 |
#38 | 19/03/2024 |
74
1.50
|
41,900 | 72.50 | 74.50 | 73.10 | 0 | 0 | 0 |
#39 | 18/03/2024 |
72.50
0.10
|
26,500 | 72.40 | 74 | 70.50 | 5,200 | 4,600 | 0.0 |
#40 | 15/03/2024 |
72.40
0.80
|
22,700 | 71.60 | 72.50 | 71.60 | 0 | 0 | 0 |
#41 | 14/03/2024 |
71.60
0.60
|
11,200 | 71 | 72.80 | 71 | 200 | 100 | 0.0 |
#42 | 13/03/2024 |
71
-0.60
|
21,100 | 71.60 | 71.60 | 70 | 0 | 0 | 0 |
#43 | 12/03/2024 |
71.60
-0.20
|
12,200 | 71.80 | 71.80 | 71 | 0 | 0 | 0 |
#44 | 11/03/2024 |
71.80
-0.20
|
11,300 | 72 | 72.10 | 71.80 | 0 | 0 | 0 |
#45 | 08/03/2024 |
72
0.40
|
12,300 | 71.60 | 72.40 | 71.70 | 0 | 0 | 0 |
#46 | 07/03/2024 |
71.60
1.10
|
8,300 | 70.50 | 71.60 | 70.60 | 800 | 100 | 0.0 |
#47 | 06/03/2024 |
70.50
0
|
8,900 | 70.50 | 71 | 69.90 | 0 | 0 | 0 |
#48 | 05/03/2024 |
70.50
-0.30
|
10,200 | 70.80 | 70.80 | 69.90 | 0 | 0 | 0 |
#49 | 04/03/2024 |
70.80
-0.20
|
9,700 | 71 | 71.50 | 70.10 | 200 | 0 | 0.0 |
#50 | 01/03/2024 |
71
1.80
|
18,800 | 69.20 | 71 | 69 | 0 | 1,000 | -0.1 |
#51 | 29/02/2024 |
69.20
0.30
|
26,700 | 68.90 | 70.50 | 68.90 | 700 | 400 | 0.0 |
#52 | 28/02/2024 |
68.90
-0.10
|
11,700 | 69 | 69 | 68.50 | 0 | 600 | -0.0 |
#53 | 27/02/2024 |
69
0.90
|
3,600 | 68.10 | 69.30 | 69 | 300 | 0 | 0.0 |
#54 | 26/02/2024 |
68.10
-1.50
|
22,800 | 69.60 | 69.60 | 68.10 | 100 | 20,000 | -1.4 |
#55 | 23/02/2024 |
69.60
1.10
|
25,600 | 68.50 | 69.90 | 68.60 | 700 | 0 | 0.0 |
#56 | 22/02/2024 |
68.50
0.50
|
5,300 | 68 | 68.50 | 68 | 100 | 0 | 0.0 |
#57 | 21/02/2024 |
68
0
|
14,200 | 68 | 68 | 67.60 | 0 | 3,400 | -0.2 |
#58 | 20/02/2024 |
68
-0.10
|
6,800 | 68.10 | 68.40 | 67.70 | 0 | 1,800 | -0.1 |
#59 | 19/02/2024 |
68.10
0.10
|
13,600 | 68 | 69.20 | 67.80 | 0 | 6,200 | -0.4 |
#60 | 16/02/2024 |
68
-0.50
|
12,100 | 68.50 | 68.50 | 68 | 4,100 | 3,700 | 0.0 |
#61 | 15/02/2024 |
68.50
0.20
|
22,200 | 68.30 | 69.80 | 67.50 | 1,000 | 7,000 | -0.4 |
#62 | 07/02/2024 |
68.30
0.70
|
7,800 | 67.60 | 68.50 | 67.70 | 0 | 800 | -0.1 |
#63 | 06/02/2024 |
67.60
-0.40
|
22,400 | 68 | 68.50 | 67.50 | 3,500 | 6,000 | -0.2 |
#64 | 05/02/2024 |
68
0.60
|
12,300 | 67.40 | 68.50 | 67.40 | 0 | 0 | 0 |
#65 | 02/02/2024 |
67.40
-0.40
|
18,800 | 67.80 | 68.10 | 67.30 | 0 | 4,900 | -0.3 |
#66 | 01/02/2024 |
67.80
0.40
|
3,600 | 67.40 | 67.80 | 67.40 | 0 | 0 | 0 |
#67 | 31/01/2024 |
67.40
-0.70
|
21,600 | 68.10 | 68.10 | 67.40 | 4,000 | 0 | 0.3 |
#68 | 30/01/2024 |
68.10
-0.30
|
16,700 | 68.40 | 68.80 | 67.40 | 6,200 | 12,600 | -0.4 |
#69 | 29/01/2024 |
68.40
0.30
|
13,700 | 68.10 | 68.90 | 66.90 | 7,200 | 200 | 0.5 |
#70 | 26/01/2024 |
68.10
0.10
|
6,600 | 68 | 68.50 | 68 | 4,300 | 500 | 0.3 |
#71 | 25/01/2024 |
68
0
|
12,000 | 68 | 68.20 | 67.50 | 8,800 | 400 | 0.6 |
#72 | 24/01/2024 |
68
0.60
|
12,900 | 67.40 | 68.20 | 67 | 9,100 | 0 | 0.6 |
#73 | 23/01/2024 |
67.40
0
|
5,100 | 67.40 | 67.80 | 67 | 400 | 600 | -0.0 |
#74 | 22/01/2024 |
67.40
-0.20
|
9,700 | 67.60 | 67.60 | 67 | 4,900 | 1,600 | 0.2 |
#75 | 19/01/2024 |
67.60
0.10
|
21,100 | 67.50 | 67.80 | 67.50 | 9,400 | 4,100 | 0.4 |
#76 | 18/01/2024 |
67.50
0.80
|
7,800 | 66.70 | 67.90 | 67.20 | 200 | 300 | -0.0 |
#77 | 17/01/2024 |
66.70
0.40
|
69,900 | 66.30 | 67 | 66.10 | 36,600 | 60,000 | -1.6 |
#78 | 16/01/2024 |
66.30
-1.50
|
23,000 | 67.80 | 67.80 | 66.30 | 8,000 | 20,200 | -0.8 |
#79 | 15/01/2024 |
67.80
-0.10
|
8,800 | 67.90 | 68.10 | 66.60 | 900 | 0 | 0.1 |
#80 | 12/01/2024 |
67.90
0.20
|
10,900 | 67.70 | 68.30 | 67.20 | 0 | 800 | -0.1 |
#81 | 11/01/2024 |
67.70
-0.20
|
18,100 | 67.90 | 68.20 | 67.60 | 0 | 0 | 0 |
#82 | 10/01/2024 |
67.90
0.90
|
23,300 | 67 | 68.80 | 67.30 | 0 | 2,200 | -0.1 |
#83 | 09/01/2024 |
67
0.90
|
44,100 | 66.10 | 67.10 | 66 | 5,700 | 300 | 0.4 |
#84 | 08/01/2024 |
66.10
-0.50
|
31,300 | 66.60 | 67.80 | 66 | 0 | 23,300 | -1.6 |
#85 | 05/01/2024 |
66.60
-1.80
|
27,100 | 68.40 | 68.40 | 66.40 | 1,400 | 23,800 | -1.5 |
#86 | 04/01/2024 |
68.40
-1.30
|
74,800 | 69.70 | 69.70 | 66.50 | 800 | 34,900 | -2.3 |
#87 | 03/01/2024 |
69.70
-0.30
|
17,600 | 70 | 71.30 | 69.70 | 0 | 6,100 | -0.4 |
#88 | 02/01/2024 |
70
-1.90
|
61,700 | 71.90 | 72 | 69.80 | 42,000 | 25,800 | 1.2 |
#89 | 29/12/2023 |
71.90
-0.90
|
9,900 | 72.80 | 72.80 | 69.90 | 0 | 0 | 0 |
#90 | 28/12/2023 |
72.80
-1.10
|
7,400 | 73.90 | 73.90 | 71 | 1,000 | 0 | 0.1 |
#91 | 27/12/2023 |
73.90
-0.10
|
75,000 | 74 | 74 | 70 | 40,300 | 20,800 | 1.4 |
#92 | 26/12/2023 |
74
1.50
|
60,300 | 72.50 | 74.90 | 69.80 | 50,200 | 21,000 | 2.2 |
#93 | 25/12/2023 |
72.50
3.50
|
58,700 | 69 | 72.50 | 66.30 | 37,900 | 0 | 2.7 |
#94 | 22/12/2023 |
69
3
|
56,200 | 66 | 69 | 64.20 | 45,800 | 100 | 3.1 |
#95 | 21/12/2023 |
66
0.70
|
35,700 | 65.30 | 66.20 | 65.80 | 100 | 100 | 0 |
#96 | 20/12/2023 |
65.30
2.30
|
67,900 | 63 | 65.50 | 63 | 27,900 | 100 | 1.8 |
#97 | 19/12/2023 |
63
0.50
|
9,600 | 62.50 | 63.50 | 62.50 | 1,800 | 2,900 | -0.1 |
#98 | 18/12/2023 |
62.50
0
|
5,000 | 62.50 | 64.50 | 62.20 | 500 | 0 | 0.0 |
#99 | 15/12/2023 |
62.50
-0.96
|
11,400 | 63.46 | 63.46 | 62.50 | 0 | 0 | 0 |
#100 | 14/12/2023 |
63.46
0.96
|
21,800 | 62.50 | 64.42 | 62.50 | 1,700 | 0 | 0.1 |