Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-09) |
22.50 | 16.07% | 14,709,100 | -289,089 | -49.9 |
138.90
164
162.50
|
2 tháng
(2024-03-11) |
8 | 5.18% | 34,787,500 | -328,489 | -46.6 |
138.90
164
162.50
|
3 tháng
(2024-02-15) |
37.10 | 29.59% | 43,917,300 | -242,038 | -39.8 |
122.60
164
162.50
|
6 tháng
(2023-11-13) |
59.20 | 57.31% | 73,571,000 | -1,189,113 | -111.5 |
96.90
164
162.50
|
12 tháng
(2023-05-15) |
107.53 | 195.62% | 200,527,100 | 7,395,087 | 521.3 |
53.50
164
162.50
|
24 tháng
(2022-05-20) |
100.31 | 161.30% | 518,840,500 | 20,174,237 | 1,474.9 |
49.88
164
162.50
|
36 tháng
(2021-05-25) |
147.60 | 990.44% | 936,218,900 | 24,356,237 | 1,615.6 |
14.10
164
162.50
|
60 tháng
(2019-06-05) |
139.04 | 592.78% | 1,320,509,210 | -3,307,069 | 947.1 |
5.77
164
162.50
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 08/05/2024 |
162.50
-1.50
|
581,600 | 163.20 | 164.30 | 161.70 | 62,600 | 171,220 | -17.7 |
#2 | 07/05/2024 |
164
1.80
|
832,900 | 163 | 164.30 | 161.10 | 53,700 | 201,907 | -24.1 |
#3 | 06/05/2024 |
162.20
-1.80
|
530,500 | 164.40 | 164.50 | 160.60 | 11,520 | 111,634 | -16.2 |
#4 | 03/05/2024 |
164
0
|
965,600 | 165.50 | 166 | 160 | 33,652 | 151,500 | -19.0 |
#5 | 02/05/2024 |
164
3
|
665,800 | 161 | 165 | 160 | 266,300 | 263,100 | 0.6 |
#6 | 26/04/2024 |
161
8
|
2,083,100 | 153 | 163.70 | 151.50 | 300,500 | 345,500 | -7.1 |
#7 | 25/04/2024 |
153
2
|
497,300 | 152 | 154.70 | 150.80 | 40,400 | 106,200 | -10.1 |
#8 | 24/04/2024 |
151
6
|
2,011,700 | 142.50 | 155 | 142.50 | 379,000 | 282,100 | 14.8 |
#9 | 23/04/2024 |
145
0
|
538,900 | 145 | 146.80 | 143.90 | 156,400 | 215,100 | -8.5 |
#10 | 22/04/2024 |
145
4
|
899,500 | 141 | 146.20 | 140.30 | 156,400 | 178,000 | -2.9 |
#11 | 19/04/2024 |
141
0
|
488,100 | 140 | 141 | 137 | 152,000 | 101,800 | 7.2 |
#12 | 17/04/2024 |
141
0
|
414,000 | 140 | 141.40 | 138 | 104,200 | 75,200 | 4.1 |
#13 | 16/04/2024 |
141
2.10
|
537,600 | 138 | 141 | 135.30 | 113,500 | 146,100 | -4.3 |
#14 | 15/04/2024 |
138.90
-6
|
738,900 | 142.60 | 143.30 | 135 | 87,000 | 141,900 | -7.9 |
#15 | 12/04/2024 |
144.90
-0.30
|
182,800 | 144.90 | 145.40 | 142.50 | 62,000 | 49,200 | 1.9 |
#16 | 11/04/2024 |
145.20
5.20
|
748,500 | 138 | 145.60 | 137.80 | 288,500 | 81,100 | 30.1 |
#17 | 10/04/2024 |
140
0
|
437,100 | 140.20 | 143.50 | 139 | 134,900 | 119,800 | 2.1 |
#18 | 09/04/2024 |
140
-2.90
|
1,555,200 | 142.90 | 143.20 | 137.70 | 654,300 | 604,600 | 7.1 |
#19 | 08/04/2024 |
142.90
-5.10
|
805,400 | 145.20 | 147.40 | 141.90 | 193,100 | 316,800 | -18.0 |
#20 | 05/04/2024 |
148
-1
|
398,200 | 147.80 | 150 | 145.20 | 229,300 | 71,900 | 23.5 |
#21 | 04/04/2024 |
149
0.60
|
1,018,200 | 148.40 | 150 | 143.70 | 346,400 | 83,400 | 39.3 |
#22 | 03/04/2024 |
148.40
-4.60
|
849,100 | 150 | 150.80 | 148.40 | 86,200 | 398,900 | -46.8 |
#23 | 02/04/2024 |
153
-0.50
|
790,300 | 151.80 | 154.90 | 148.30 | 258,400 | 391,200 | -19.1 |
#24 | 01/04/2024 |
153.50
-2.50
|
530,900 | 152.60 | 154.40 | 152.20 | 199,600 | 200,300 | -0.0 |
#25 | 29/03/2024 |
156
-0.90
|
888,900 | 156.90 | 157.50 | 152.10 | 465,900 | 315,000 | 23.9 |
#26 | 28/03/2024 |
156.90
9.90
|
1,260,500 | 147 | 156.90 | 147 | 359,900 | 218,900 | 21.5 |
#27 | 27/03/2024 |
147
-0.90
|
1,187,100 | 146 | 147 | 141.60 | 340,600 | 562,200 | -31.1 |
#28 | 26/03/2024 |
147.90
-0.10
|
568,800 | 146.50 | 147.90 | 144.20 | 156,100 | 236,400 | -11.2 |
#29 | 25/03/2024 |
148
-1.70
|
465,400 | 149.70 | 149.70 | 146.20 | 92,000 | 269,800 | -26.1 |
#30 | 22/03/2024 |
149.70
-0.30
|
599,000 | 150 | 150 | 147.50 | 116,300 | 284,400 | -24.7 |
#31 | 21/03/2024 |
150
0
|
569,200 | 150 | 150.30 | 147.20 | 106,100 | 273,700 | -24.7 |
#32 | 20/03/2024 |
150
0.30
|
419,500 | 149.70 | 150.30 | 146 | 148,400 | 114,900 | 5.2 |
#33 | 19/03/2024 |
149.70
-0.20
|
871,600 | 149.90 | 151.20 | 146.50 | 605,700 | 322,600 | 42.5 |
#34 | 18/03/2024 |
149.90
2.90
|
1,828,000 | 147 | 150.40 | 139.30 | 1,250,600 | 616,500 | 93.5 |
#35 | 15/03/2024 |
147
-7
|
2,428,800 | 154 | 155.50 | 147 | 1,376,800 | 1,828,700 | -66.2 |
#36 | 14/03/2024 |
154
-4
|
1,356,300 | 158 | 159.70 | 150 | 157,000 | 828,900 | -104.3 |
#37 | 13/03/2024 |
158
0
|
668,900 | 158 | 159 | 155.50 | 129,900 | 261,700 | -20.7 |
#38 | 12/03/2024 |
158
3.50
|
1,210,300 | 154.50 | 162.10 | 154.10 | 747,700 | 439,500 | 49.4 |
#39 | 11/03/2024 |
154.50
8.50
|
1,364,000 | 146 | 156.20 | 146.50 | 801,400 | 171,100 | 97.3 |
#40 | 08/03/2024 |
146
-1
|
625,200 | 147 | 148.50 | 144 | 302,800 | 146,385 | 22.8 |
#41 | 07/03/2024 |
147
1.90
|
612,500 | 145.10 | 147.50 | 144 | 260,600 | 162,001 | 14.5 |
#42 | 06/03/2024 |
145.10
0.10
|
462,100 | 145 | 146.50 | 142.70 | 117,200 | 75,300 | 6.1 |
#43 | 05/03/2024 |
145
3.20
|
232,100 | 141.80 | 145.10 | 141.80 | 78,200 | 58,929 | 2.8 |
#44 | 04/03/2024 |
141.80
0.80
|
739,500 | 141 | 144.80 | 138.60 | 139,908 | 279,795 | -19.6 |
#45 | 01/03/2024 |
141
-4
|
834,200 | 145 | 151.60 | 140 | 25,900 | 306,945 | -41.0 |
#46 | 29/02/2024 |
145
8.70
|
750,600 | 136.30 | 145.70 | 134 | 95,080 | 246,649 | -21.3 |
#47 | 28/02/2024 |
136.30
0.40
|
777,900 | 135.90 | 136.50 | 132.20 | 403,320 | 380,000 | 3.4 |
#48 | 27/02/2024 |
135.90
1.40
|
585,700 | 134.50 | 138.90 | 131 | 151,800 | 283,850 | -17.7 |
#49 | 26/02/2024 |
134.50
3.60
|
338,900 | 130.90 | 135 | 128 | 95,900 | 76,800 | 2.6 |
#50 | 23/02/2024 |
130.90
4.40
|
624,900 | 126.50 | 131.80 | 124.80 | 303,500 | 166,900 | 18.0 |
#51 | 22/02/2024 |
126.50
-0.30
|
234,500 | 126.80 | 128 | 125 | 61,900 | 74,800 | -1.7 |
#52 | 21/02/2024 |
126.80
4.20
|
462,000 | 122.60 | 129 | 122.10 | 64,400 | 85,772 | -2.7 |
#53 | 20/02/2024 |
122.60
-0.90
|
540,400 | 123.50 | 123.50 | 121.70 | 215,709 | 196,954 | 2.3 |
#54 | 19/02/2024 |
123.50
-1
|
465,400 | 124.50 | 124.50 | 122.10 | 472,724 | 278,500 | 23.9 |
#55 | 16/02/2024 |
124.50
-0.90
|
422,300 | 125.40 | 125.40 | 123 | 253,090 | 211,900 | 5.2 |
#56 | 15/02/2024 |
125.40
0.40
|
421,600 | 125 | 125.40 | 122.40 | 148,700 | 72,800 | 9.4 |
#57 | 07/02/2024 |
125
1.50
|
296,700 | 123.50 | 126.90 | 123.60 | 39,300 | 58,800 | -2.4 |
#58 | 06/02/2024 |
123.50
4
|
1,159,200 | 119.50 | 124.30 | 119 | 974,720 | 656,461 | 38.5 |
#59 | 05/02/2024 |
119.50
0.50
|
732,500 | 119 | 119.90 | 118 | 989,700 | 606,800 | 45.7 |
#60 | 02/02/2024 |
119
0.80
|
549,300 | 118.20 | 119.30 | 117.10 | 267,020 | 119,255 | 17.5 |
#61 | 01/02/2024 |
118.20
3.60
|
442,400 | 114.60 | 118.50 | 114.60 | 125,800 | 126,800 | -0.1 |
#62 | 31/01/2024 |
114.60
0.90
|
735,700 | 113.70 | 116 | 112.50 | 266,900 | 139,300 | 14.7 |
#63 | 30/01/2024 |
113.70
5.20
|
966,600 | 108.50 | 115 | 106.50 | 246,500 | 267,600 | -2.0 |
#64 | 29/01/2024 |
108.50
3.50
|
1,199,400 | 105 | 108.50 | 102.70 | 344,800 | 277,700 | 7.2 |
#65 | 26/01/2024 |
105
-1.30
|
726,300 | 106.30 | 106.80 | 104.10 | 331,500 | 314,500 | 1.8 |
#66 | 25/01/2024 |
106.30
6.90
|
1,645,100 | 99.40 | 106.30 | 99 | 258,700 | 538,300 | -28.7 |
#67 | 24/01/2024 |
99.40
-0.70
|
454,300 | 100.10 | 100.40 | 99.10 | 105,500 | 226,100 | -12.0 |
#68 | 23/01/2024 |
100.10
-0.70
|
391,600 | 100.80 | 100.80 | 99.60 | 65,200 | 207,400 | -14.3 |
#69 | 22/01/2024 |
100.80
0.90
|
593,100 | 99.90 | 101.30 | 97.80 | 88,900 | 230,000 | -14.1 |
#70 | 19/01/2024 |
99.90
0.20
|
620,300 | 99.70 | 100.40 | 98.80 | 88,400 | 391,500 | -30.2 |
#71 | 18/01/2024 |
99.70
0.20
|
460,200 | 99.50 | 100 | 99 | 3,600 | 175,400 | -17.1 |
#72 | 17/01/2024 |
99.50
1.30
|
511,000 | 98.20 | 99.80 | 98.40 | 149,300 | 186,200 | -3.7 |
#73 | 16/01/2024 |
98.20
1.30
|
484,700 | 96.90 | 98.50 | 95.70 | 162,400 | 312,500 | -14.7 |
#74 | 15/01/2024 |
96.90
-0.90
|
444,700 | 97.80 | 99.50 | 96.90 | 64,700 | 295,100 | -22.5 |
#75 | 12/01/2024 |
97.80
-0.30
|
332,400 | 98.10 | 99.80 | 97.40 | 21,100 | 150,200 | -12.7 |
#76 | 11/01/2024 |
98.10
-0.80
|
344,900 | 98.90 | 100 | 98 | 16,600 | 224,100 | -20.5 |
#77 | 10/01/2024 |
98.90
-1.60
|
1,153,100 | 100.50 | 101.80 | 97.40 | 141,200 | 453,400 | -31.1 |
#78 | 09/01/2024 |
100.50
-0.60
|
438,400 | 101.10 | 102.30 | 100.50 | 61,100 | 181,000 | -12.1 |
#79 | 08/01/2024 |
101.10
-1.90
|
488,400 | 103 | 103.30 | 101 | 5,500 | 140,000 | -13.6 |
#80 | 05/01/2024 |
103
-0.50
|
320,100 | 103.50 | 104 | 102.20 | 90,900 | 95,600 | -0.5 |
#81 | 04/01/2024 |
103.50
-1.50
|
775,200 | 105 | 105.90 | 102.70 | 185,300 | 186,700 | -0.2 |
#82 | 03/01/2024 |
105
-0.30
|
452,800 | 105.30 | 105.30 | 103.20 | 81,000 | 275,100 | -20.1 |
#83 | 02/01/2024 |
105.30
-1.70
|
235,200 | 107 | 107 | 104 | 50,400 | 22,000 | 3.0 |
#84 | 29/12/2023 |
107
1.80
|
415,700 | 105.20 | 107 | 103.30 | 200,700 | 56,500 | 15.5 |
#85 | 28/12/2023 |
105.20
2.10
|
462,900 | 103.10 | 105.20 | 101.70 | 207,200 | 87,200 | 12.7 |
#86 | 27/12/2023 |
103.10
-0.30
|
545,100 | 103.40 | 105.30 | 103 | 29,900 | 125,900 | -10.0 |
#87 | 26/12/2023 |
103.40
-0.50
|
207,800 | 103.90 | 104.20 | 102.90 | 35,700 | 37,100 | -0.1 |
#88 | 25/12/2023 |
103.90
1.40
|
533,200 | 102.50 | 104.30 | 102 | 25,500 | 63,800 | -3.9 |
#89 | 22/12/2023 |
102.50
0.60
|
382,100 | 101.90 | 102.80 | 101.40 | 20,100 | 63,500 | -4.4 |
#90 | 21/12/2023 |
101.90
0.40
|
704,300 | 101.50 | 103.50 | 100.90 | 11,600 | 166,100 | -15.7 |
#91 | 20/12/2023 |
101.50
1.80
|
412,900 | 99.70 | 101.70 | 99 | 86,200 | 51,900 | 3.5 |
#92 | 19/12/2023 |
99.70
-0.90
|
233,300 | 100.60 | 100.60 | 98.70 | 80,800 | 68,200 | 1.3 |
#93 | 18/12/2023 |
100.60
-0.20
|
111,200 | 100.80 | 100.80 | 98.80 | 58,900 | 31,100 | 2.8 |
#94 | 15/12/2023 |
100.80
0.80
|
222,200 | 100 | 100.80 | 98.60 | 155,800 | 47,000 | 11.0 |
#95 | 14/12/2023 |
100
0
|
297,300 | 100 | 100 | 98.40 | 96,900 | 104,100 | -0.7 |
#96 | 13/12/2023 |
100
-1.50
|
287,700 | 101.50 | 101.50 | 99 | 45,900 | 126,900 | -8.1 |
#97 | 12/12/2023 |
101.50
2.40
|
390,100 | 99.10 | 101.50 | 98.90 | 160,700 | 65,800 | 9.6 |
#98 | 11/12/2023 |
99.10
-2
|
295,700 | 101.10 | 101.10 | 98.80 | 37,100 | 213,700 | -17.5 |
#99 | 08/12/2023 |
101.10
-0.80
|
261,300 | 101.90 | 101.90 | 99.50 | 71,400 | 110,300 | -3.8 |
#100 | 07/12/2023 |
101.90
0.10
|
397,400 | 101.80 | 101.90 | 98.40 | 99,400 | 134,200 | -3.4 |