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) |
-7.15 | -13.47% | 41,875,600 | 966,810 | 42.7 |
45.10
60.20
46.10
|
2 tháng
(2024-03-18) |
-14.55 | -24.05% | 82,129,000 | 1,007,110 | 43.1 |
45.10
63.90
46.10
|
3 tháng
(2024-02-19) |
-3.85 | -7.73% | 122,391,100 | 4,442,194 | 255.2 |
45.10
64
46.10
|
6 tháng
(2023-11-20) |
3.55 | 8.37% | 207,225,200 | 6,363,244 | 340.8 |
40.85
64
46.10
|
12 tháng
(2023-05-23) |
18.30 | 66.18% | 463,726,600 | 12,682,144 | 595.0 |
27.65
64
46.10
|
24 tháng
(2022-05-30) |
19.66 | 74.76% | 781,648,100 | 16,899,481 | 842.7 |
11.83
64
46.10
|
36 tháng
(2021-06-02) |
26.13 | 131.79% | 937,474,500 | 19,157,981 | 957.5 |
11.83
64
46.10
|
60 tháng
(2019-06-13) |
38.62 | 526.88% | 1,095,693,660 | 18,791,501 | 954.5 |
5.48
64
46.10
|
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 |
46.10
0.15
|
2,218,200 | 45.95 | 46.50 | 45.75 | 93,327 | 31,400 | 2.8 |
#2 | 16/05/2024 |
45.95
0.85
|
2,411,400 | 46.80 | 46.90 | 45.70 | 35,010 | 59,520 | -1.1 |
#3 | 15/05/2024 |
45.10
-14.40
|
5,008,700 | 45.10 | 45.10 | 43.50 | 664,704 | 105,100 | 25.1 |
#4 | 14/05/2024 |
59.50
-0.50
|
2,267,400 | 60.30 | 61 | 59.30 | 67,600 | 107,732 | -2.4 |
#5 | 13/05/2024 |
60
-0.20
|
2,094,300 | 61 | 61.40 | 58.80 | 112,773 | 167,700 | -3.3 |
#6 | 10/05/2024 |
60.20
0.50
|
2,459,700 | 60 | 60.50 | 58.80 | 223,300 | 126,300 | 5.8 |
#7 | 09/05/2024 |
59.70
-0.20
|
1,558,600 | 60.50 | 60.80 | 59.20 | 56,900 | 157,345 | -6.0 |
#8 | 08/05/2024 |
59.90
0.90
|
2,155,200 | 58.50 | 60.60 | 58.10 | 154,648 | 253,900 | -6.0 |
#9 | 07/05/2024 |
59
0.70
|
1,343,400 | 59.10 | 59.10 | 58.10 | 89,600 | 107,600 | -1.0 |
#10 | 06/05/2024 |
58.30
3.80
|
3,165,400 | 55.80 | 58.30 | 55.10 | 509,600 | 76,900 | 24.8 |
#11 | 03/05/2024 |
54.50
0
|
1,719,800 | 55.20 | 56.50 | 54.20 | 98,322 | 218,500 | -6.6 |
#12 | 02/05/2024 |
54.50
0
|
1,342,600 | 55.60 | 55.60 | 53.60 | 37,078 | 256,028 | -11.9 |
#13 | 26/04/2024 |
54.50
-0.40
|
2,188,600 | 53.50 | 56.50 | 53.50 | 40,200 | 587,300 | -30.2 |
#14 | 25/04/2024 |
54.90
-0.60
|
1,566,800 | 55.20 | 55.40 | 53.60 | 31,800 | 295,800 | -14.4 |
#15 | 24/04/2024 |
55.50
2.90
|
2,240,000 | 53.30 | 56 | 53.20 | 223,300 | 176,500 | 2.4 |
#16 | 23/04/2024 |
52.60
-0.90
|
1,812,300 | 53.80 | 54.50 | 51.60 | 245,500 | 222,100 | 1.0 |
#17 | 22/04/2024 |
53.50
3.50
|
2,193,600 | 51.50 | 53.50 | 51.20 | 463,900 | 13,200 | 23.6 |
#18 | 19/04/2024 |
50
-3.10
|
4,702,800 | 50.60 | 53.80 | 49.50 | 984,100 | 75,900 | 46.7 |
#19 | 17/04/2024 |
53.10
-3.90
|
1,645,000 | 58 | 58 | 53.10 | 61,100 | 125,200 | -3.8 |
#20 | 16/04/2024 |
57
-0.20
|
2,564,800 | 57 | 57.70 | 54 | 292,000 | 48,000 | 13.6 |
#21 | 15/04/2024 |
57.20
-4.30
|
2,692,100 | 61 | 62.30 | 57.20 | 132,300 | 71,000 | 3.5 |
#22 | 12/04/2024 |
61.50
1.30
|
1,327,300 | 61 | 61.70 | 59.80 | 18,600 | 232,000 | -13.0 |
#23 | 11/04/2024 |
60.20
0.70
|
1,226,600 | 59 | 60.50 | 58 | 62,600 | 146,700 | -5.0 |
#24 | 10/04/2024 |
59.50
0
|
900,100 | 59.60 | 60.20 | 59.30 | 1,300 | 29,800 | -1.7 |
#25 | 09/04/2024 |
59.50
2.50
|
1,431,900 | 57.30 | 59.50 | 57 | 141,300 | 9,300 | 7.7 |
#26 | 08/04/2024 |
57
-1.20
|
2,104,400 | 58.20 | 59.40 | 56.70 | 346,200 | 148,300 | 11.4 |
#27 | 05/04/2024 |
58.20
-4.20
|
2,443,500 | 61.40 | 61.70 | 58.20 | 26,100 | 45,300 | -1.2 |
#28 | 04/04/2024 |
62.40
-1.50
|
1,528,300 | 63.10 | 63.90 | 62.20 | 10,900 | 5,800 | 0.3 |
#29 | 03/04/2024 |
63.90
0.30
|
3,082,200 | 64 | 65.80 | 63 | 146,900 | 125,400 | 1.4 |
#30 | 02/04/2024 |
63.60
0.90
|
2,082,600 | 62.80 | 63.60 | 62 | 5,800 | 349,700 | -21.5 |
#31 | 01/04/2024 |
62.70
0.50
|
1,366,300 | 62.20 | 63.10 | 61.40 | 5,100 | 4,200 | 0.1 |
#32 | 29/03/2024 |
62.20
-1.20
|
1,235,200 | 63.40 | 63.40 | 62.10 | 600 | 144,300 | -9.0 |
#33 | 28/03/2024 |
63.40
1.40
|
2,917,800 | 62.80 | 63.90 | 62 | 507,100 | 900 | 31.8 |
#34 | 27/03/2024 |
62
-0.10
|
927,800 | 62.90 | 62.90 | 61.60 | 3,000 | 600 | 0.1 |
#35 | 26/03/2024 |
62.10
1.10
|
1,280,800 | 61 | 62.50 | 60.50 | 15,500 | 7,400 | 0.5 |
#36 | 25/03/2024 |
61
-0.60
|
1,208,600 | 61.60 | 62.50 | 60.50 | 12,700 | 64,800 | -3.2 |
#37 | 22/03/2024 |
61.60
0.90
|
2,348,000 | 60.70 | 62.80 | 60.60 | 46,900 | 53,300 | -0.4 |
#38 | 21/03/2024 |
60.70
0.10
|
1,269,600 | 60.60 | 61.60 | 60.60 | 7,700 | 41,300 | -2.0 |
#39 | 20/03/2024 |
60.60
0.60
|
1,560,500 | 60 | 60.90 | 59.10 | 51,900 | 127,900 | -4.5 |
#40 | 19/03/2024 |
60
-0.50
|
909,100 | 60.50 | 61.90 | 60 | 2,700 | 95,400 | -5.6 |
#41 | 18/03/2024 |
60.50
-3.50
|
3,845,900 | 64 | 64 | 59.60 | 56,900 | 102,400 | -2.8 |
#42 | 15/03/2024 |
64
2.50
|
4,852,400 | 61.50 | 64 | 60.50 | 3,187,400 | 1,003,400 | 138.6 |
#43 | 14/03/2024 |
61.50
-1.30
|
2,940,700 | 62.80 | 63 | 61.10 | 2,500 | 553,600 | -34.2 |
#44 | 13/03/2024 |
62.80
1.30
|
2,603,000 | 61.50 | 63.10 | 61.40 | 61,600 | 14,800 | 2.9 |
#45 | 12/03/2024 |
61.50
0.60
|
2,015,200 | 60.90 | 62.80 | 60.80 | 530,900 | 25,000 | 31.3 |
#46 | 11/03/2024 |
60.90
1.60
|
2,611,700 | 59.30 | 62.20 | 60 | 1,070,400 | 47,100 | 62.9 |
#47 | 08/03/2024 |
59.30
-1.90
|
2,620,400 | 61.20 | 61.50 | 58.60 | 35,510 | 273,734 | -14.4 |
#48 | 07/03/2024 |
61.20
-0.30
|
1,425,100 | 61.50 | 62.90 | 61 | 31,700 | 35,800 | -0.3 |
#49 | 06/03/2024 |
61.50
-0.40
|
1,516,000 | 61.90 | 61.90 | 60.20 | 43,507 | 84,324 | -2.5 |
#50 | 05/03/2024 |
61.90
3.90
|
1,979,900 | 58 | 62 | 57.10 | 302,501 | 27,200 | 16.3 |
#51 | 04/03/2024 |
58
0
|
1,221,000 | 58 | 58.50 | 57.50 | 28,184 | 205,643 | -10.3 |
#52 | 01/03/2024 |
58
1
|
1,716,100 | 57 | 59.50 | 56.10 | 47,078 | 223,216 | -10.3 |
#53 | 29/02/2024 |
57
3.70
|
2,244,000 | 53.30 | 57 | 52.70 | 497,205 | 194,900 | 17.2 |
#54 | 28/02/2024 |
53.30
0.30
|
1,271,100 | 53 | 53.40 | 52.40 | 175,900 | 40,800 | 7.2 |
#55 | 27/02/2024 |
53
0.50
|
1,289,300 | 52.50 | 54.10 | 52.70 | 76,500 | 204,600 | -6.8 |
#56 | 26/02/2024 |
52.50
3.40
|
1,965,900 | 49.10 | 52.50 | 49.05 | 325,800 | 146,000 | 9.0 |
#57 | 23/02/2024 |
49.10
-1.90
|
1,934,100 | 51 | 51.50 | 49 | 30,047 | 199,600 | -8.6 |
#58 | 22/02/2024 |
51
-0.70
|
700,000 | 51.70 | 52.10 | 51 | 9,700 | 12,900 | -0.2 |
#59 | 21/02/2024 |
51.70
0.60
|
1,421,500 | 51.10 | 52.20 | 50.60 | 116,609 | 6,200 | 5.7 |
#60 | 20/02/2024 |
51.10
1.30
|
2,091,100 | 49.80 | 52.80 | 50 | 346,480 | 55,460 | 15.0 |
#61 | 19/02/2024 |
49.80
1.15
|
1,843,600 | 48.65 | 49.80 | 48.05 | 20,200 | 150,360 | -6.3 |
#62 | 16/02/2024 |
48.65
0.25
|
1,208,700 | 48.40 | 49.70 | 48.15 | 25,802 | 224,352 | -9.7 |
#63 | 15/02/2024 |
48.40
-0.25
|
752,300 | 48.65 | 49.15 | 48.30 | 9,200 | 128,832 | -5.8 |
#64 | 07/02/2024 |
48.65
0.10
|
740,100 | 48.55 | 49.20 | 48.35 | 68,700 | 40,800 | 1.4 |
#65 | 06/02/2024 |
48.55
-0.10
|
782,900 | 48.65 | 49.50 | 48.40 | 23,620 | 139,300 | -5.6 |
#66 | 05/02/2024 |
48.65
0
|
1,218,600 | 48.65 | 48.95 | 47.85 | 51,800 | 106,300 | -2.7 |
#67 | 02/02/2024 |
48.65
0.20
|
1,078,400 | 48.45 | 49.60 | 48.45 | 20,912 | 28,600 | -0.4 |
#68 | 01/02/2024 |
48.45
0.55
|
953,500 | 47.90 | 48.70 | 47.60 | 53,700 | 125,400 | -3.5 |
#69 | 31/01/2024 |
47.90
2.55
|
4,229,600 | 45.35 | 48.50 | 45.80 | 869,400 | 22,800 | 40.3 |
#70 | 30/01/2024 |
45.35
0.15
|
915,200 | 45.20 | 45.40 | 44.70 | 19,200 | 128,300 | -4.9 |
#71 | 29/01/2024 |
45.20
0.20
|
737,100 | 45 | 45.90 | 44.95 | 23,900 | 16,100 | 0.4 |
#72 | 26/01/2024 |
45
0
|
593,900 | 45 | 45.60 | 45 | 10,500 | 3,900 | 0.3 |
#73 | 25/01/2024 |
45
-0.35
|
681,300 | 45.35 | 45.40 | 44.80 | 39,000 | 1,500 | 1.7 |
#74 | 24/01/2024 |
45.35
0
|
1,233,700 | 45.35 | 46.35 | 44.75 | 9,900 | 8,800 | 0.0 |
#75 | 23/01/2024 |
45.35
0
|
965,100 | 45.35 | 45.90 | 45.10 | 84,900 | 3,100 | 3.7 |
#76 | 22/01/2024 |
45.35
0.30
|
1,459,600 | 45.05 | 45.50 | 44.15 | 16,800 | 37,900 | -0.9 |
#77 | 19/01/2024 |
45.05
-0.55
|
1,402,600 | 45.60 | 46.80 | 44.75 | 8,600 | 18,400 | -0.4 |
#78 | 18/01/2024 |
45.60
0.40
|
1,265,800 | 45.20 | 47 | 45.40 | 1,600 | 5,300 | -0.2 |
#79 | 17/01/2024 |
45.20
1.20
|
2,738,000 | 44 | 47 | 43.85 | 149,300 | 5,600 | 6.6 |
#80 | 16/01/2024 |
44
1.30
|
840,200 | 42.70 | 44 | 42.60 | 6,000 | 3,200 | 0.1 |
#81 | 15/01/2024 |
42.70
-1.25
|
1,189,300 | 43.95 | 44.35 | 42.70 | 2,700 | 16,300 | -0.6 |
#82 | 12/01/2024 |
43.95
-0.55
|
1,284,800 | 44.50 | 44.60 | 43.65 | 30,400 | 0 | 1.3 |
#83 | 11/01/2024 |
44.50
0.65
|
1,583,800 | 43.85 | 45.30 | 43.95 | 96,000 | 2,600 | 4.2 |
#84 | 10/01/2024 |
43.85
-0.75
|
1,010,100 | 44.60 | 44.80 | 43.60 | 3,000 | 16,700 | -0.6 |
#85 | 09/01/2024 |
44.60
0.70
|
1,919,000 | 43.90 | 45.20 | 43.75 | 7,000 | 5,000 | 0.1 |
#86 | 08/01/2024 |
43.90
0.70
|
945,500 | 43.20 | 44.30 | 43.35 | 30,800 | 2,700 | 1.2 |
#87 | 05/01/2024 |
43.20
0
|
729,700 | 43.20 | 43.70 | 43.10 | 2,200 | 12,600 | -0.5 |
#88 | 04/01/2024 |
43.20
-0.30
|
1,670,700 | 43.50 | 44.60 | 43.20 | 32,900 | 15,300 | 0.8 |
#89 | 03/01/2024 |
43.50
0.25
|
1,025,700 | 43.25 | 43.50 | 42.95 | 6,800 | 12,000 | -0.2 |
#90 | 02/01/2024 |
43.25
-1.40
|
1,294,700 | 44.65 | 44.95 | 43.25 | 14,500 | 900 | 0.6 |
#91 | 29/12/2023 |
44.65
-0.10
|
811,700 | 44.75 | 44.80 | 44.30 | 255,100 | 0 | 11.4 |
#92 | 28/12/2023 |
44.75
0.05
|
1,141,200 | 44.70 | 44.75 | 44.20 | 213,800 | 3,700 | 9.4 |
#93 | 27/12/2023 |
44.70
0.10
|
1,302,300 | 44.60 | 45.25 | 44.35 | 175,300 | 146,300 | 1.3 |
#94 | 26/12/2023 |
44.60
0.40
|
1,659,600 | 44.20 | 44.70 | 43.90 | 300,100 | 382,300 | -3.6 |
#95 | 25/12/2023 |
44.20
0.20
|
1,659,800 | 44 | 44.20 | 42.90 | 356,000 | 81,900 | 12.1 |
#96 | 22/12/2023 |
44
0.20
|
1,787,100 | 43.80 | 44.30 | 43.55 | 401,500 | 35,800 | 16.1 |
#97 | 21/12/2023 |
43.80
0
|
1,304,100 | 43.80 | 43.95 | 43 | 300,400 | 20,400 | 12.2 |
#98 | 20/12/2023 |
43.80
-0.20
|
999,200 | 44 | 44.15 | 43.60 | 9,700 | 33,600 | -1.0 |
#99 | 19/12/2023 |
44
1.10
|
1,871,600 | 42.90 | 44 | 42.70 | 23,600 | 9,100 | 0.6 |
#100 | 18/12/2023 |
42.90
0.40
|
1,185,500 | 42.50 | 42.90 | 41.90 | 300,600 | 12,400 | 12.3 |