| 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) |
0.80 | 1.07% | 15,059,400 | -3,493,254 | -261.9 |
73.50
77.40
75.70
|
|
2 tháng
(2024-03-18) |
-4.30 | -5.36% | 37,490,900 | -3,981,254 | -301.4 |
73.50
82.50
75.70
|
|
3 tháng
(2024-02-19) |
-3.40 | -4.29% | 70,010,900 | -6,240,879 | -476.8 |
73.50
82.50
75.70
|
|
6 tháng
(2023-11-20) |
-2.40 | -3.07% | 110,997,600 | -13,786,099 | -1,049.4 |
73.50
82.50
75.70
|
|
12 tháng
(2023-05-23) |
0.94 | 1.26% | 185,337,100 | -16,836,199 | -1,307.4 |
73.50
91.67
75.70
|
|
24 tháng
(2022-05-30) |
-10.22 | -11.87% | 307,434,900 | -14,148,322 | -882.8 |
73.50
104.91
75.70
|
|
36 tháng
(2021-06-02) |
9.57 | 14.42% | 587,162,700 | -6,003,922 | 36.7 |
65.35
104.91
75.70
|
|
60 tháng
(2019-06-13) |
3.18 | 4.38% | 907,412,390 | -28,407,902 | -1,652.5 |
39
104.91
75.70
|
| 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 |
75.70
-0.20
|
965,100 | 76.20 | 76.20 | 75.50 | 9,400 | 442,602 | -32.8 |
| #2 | 16/05/2024 |
75.90
0.40
|
1,116,700 | 76 | 76.50 | 75.90 | 45,800 | 246,739 | -15.3 |
| #3 | 15/05/2024 |
75.50
0.30
|
883,300 | 75.20 | 75.80 | 74.90 | 21,300 | 313,770 | -21.9 |
| #4 | 14/05/2024 |
75.20
0
|
785,300 | 75.50 | 75.90 | 74.90 | 52,100 | 508,577 | -34.3 |
| #5 | 13/05/2024 |
75.20
-0.30
|
630,700 | 75.90 | 76.10 | 75 | 46,560 | 319,198 | -20.5 |
| #6 | 10/05/2024 |
75.50
-0.60
|
650,900 | 76.30 | 76.80 | 74.90 | 16,811 | 152,437 | -10.3 |
| #7 | 09/05/2024 |
76.10
-1.30
|
772,400 | 77.50 | 77.50 | 76.10 | 32,300 | 15,500 | 1.3 |
| #8 | 08/05/2024 |
77.40
1.10
|
1,383,100 | 76.40 | 77.60 | 75.20 | 4,000 | 157,400 | -11.8 |
| #9 | 07/05/2024 |
76.30
1.50
|
1,496,500 | 75.40 | 76.30 | 74.70 | 27,500 | 153,520 | -9.5 |
| #10 | 06/05/2024 |
74.80
0.60
|
890,300 | 74.50 | 75.20 | 74.50 | 68,800 | 109,000 | -3.0 |
| #11 | 03/05/2024 |
74.20
0.30
|
514,700 | 74.10 | 74.60 | 73.90 | 14,500 | 10,100 | 0.3 |
| #12 | 02/05/2024 |
73.90
0.40
|
692,000 | 73 | 74.30 | 73 | 66,100 | 238,284 | -12.7 |
| #13 | 26/04/2024 |
73.50
-0.50
|
774,000 | 73.90 | 74.20 | 73.50 | 56,300 | 199,700 | -10.6 |
| #14 | 25/04/2024 |
74
-0.60
|
788,500 | 74.60 | 74.90 | 74 | 14,900 | 555,600 | -40.2 |
| #15 | 24/04/2024 |
74.60
0.40
|
852,300 | 75 | 75 | 74.30 | 53,400 | 550,800 | -37.1 |
| #16 | 23/04/2024 |
74.20
-0.80
|
474,500 | 75.50 | 75.50 | 74 | 4,900 | 132,700 | -9.6 |
| #17 | 22/04/2024 |
75
0
|
820,000 | 75.20 | 75.60 | 74.90 | 24,100 | 358,100 | -25.1 |
| #18 | 19/04/2024 |
75
-0.10
|
884,100 | 75.10 | 76.20 | 74.70 | 63,500 | 106,500 | -3.2 |
| #19 | 17/04/2024 |
75.10
-0.90
|
650,100 | 76.20 | 76.50 | 75.10 | 82,400 | 60,600 | 1.6 |
| #20 | 16/04/2024 |
76
0
|
1,116,000 | 76.20 | 76.90 | 75 | 51,300 | 64,100 | -1.0 |
| #21 | 15/04/2024 |
76
-3.70
|
1,096,500 | 79.90 | 80.60 | 74.20 | 16,000 | 67,300 | -4.1 |
| #22 | 12/04/2024 |
79.70
0.90
|
360,000 | 79 | 79.80 | 78.80 | 28,300 | 22,000 | 0.5 |
| #23 | 11/04/2024 |
78.80
-0.40
|
645,500 | 78.90 | 79.30 | 78.60 | 13,100 | 32,300 | -1.5 |
| #24 | 10/04/2024 |
79.20
-0.70
|
637,900 | 79.90 | 80.50 | 79.20 | 3,100 | 62,900 | -4.8 |
| #25 | 09/04/2024 |
79.90
0.10
|
623,600 | 80 | 80.50 | 79.50 | 4,300 | 7,500 | -0.3 |
| #26 | 08/04/2024 |
79.80
-1.10
|
675,700 | 81 | 81 | 79.80 | 5,700 | 36,300 | -2.5 |
| #27 | 05/04/2024 |
80.90
-0.60
|
1,384,300 | 81 | 83.20 | 80.40 | 23,500 | 65,900 | -3.5 |
| #28 | 04/04/2024 |
81.50
-0.30
|
751,900 | 82 | 82.40 | 81.10 | 35,800 | 57,000 | -1.7 |
| #29 | 03/04/2024 |
81.80
-0.70
|
1,761,700 | 82.50 | 83.40 | 81.80 | 6,800 | 89,300 | -6.8 |
| #30 | 02/04/2024 |
82.50
1.90
|
1,742,200 | 80.40 | 82.60 | 79.90 | 43,400 | 155,900 | -9.2 |
| #31 | 01/04/2024 |
80.60
0.40
|
747,700 | 80.20 | 80.70 | 79.80 | 19,900 | 17,600 | 0.2 |
| #32 | 29/03/2024 |
80.20
-0.10
|
616,400 | 80.60 | 81.20 | 80.20 | 33,300 | 23,700 | 0.8 |
| #33 | 28/03/2024 |
80.30
0
|
774,800 | 80.40 | 80.70 | 79.90 | 14,000 | 17,900 | -0.3 |
| #34 | 27/03/2024 |
80.30
-0.40
|
847,300 | 81.20 | 81.70 | 80.10 | 12,100 | 73,900 | -5.0 |
| #35 | 26/03/2024 |
80.70
0.30
|
596,500 | 80.50 | 80.90 | 80 | 21,600 | 16,400 | 0.4 |
| #36 | 25/03/2024 |
80.40
-0.10
|
972,900 | 80.50 | 81.40 | 80.10 | 28,000 | 31,400 | -0.3 |
| #37 | 22/03/2024 |
80.50
-0.50
|
1,235,000 | 81 | 81.50 | 80.40 | 20,000 | 19,600 | 0.0 |
| #38 | 21/03/2024 |
81
0
|
938,700 | 81 | 81.90 | 80.50 | 6,900 | 23,400 | -1.3 |
| #39 | 20/03/2024 |
81
1.30
|
1,462,300 | 79.70 | 81.20 | 79.60 | 80,100 | 102,400 | -1.8 |
| #40 | 19/03/2024 |
79.70
-0.50
|
950,400 | 80.20 | 81 | 79.70 | 12,900 | 32,800 | -1.6 |
| #41 | 18/03/2024 |
80.20
-2.10
|
2,494,200 | 82.30 | 82.90 | 79.90 | 102,600 | 51,100 | 4.2 |
| #42 | 15/03/2024 |
82.30
1.30
|
2,398,900 | 81 | 82.90 | 80.70 | 69,200 | 22,300 | 3.8 |
| #43 | 14/03/2024 |
81
2
|
3,837,000 | 79 | 81.40 | 79.40 | 156,400 | 265,100 | -8.8 |
| #44 | 13/03/2024 |
79
1.10
|
1,230,900 | 77.90 | 79.20 | 78 | 74,400 | 47,600 | 2.1 |
| #45 | 12/03/2024 |
77.90
0.10
|
1,174,600 | 77.80 | 78.50 | 77.70 | 115,100 | 72,000 | 3.3 |
| #46 | 11/03/2024 |
77.80
-1.70
|
1,478,000 | 79.50 | 79.50 | 77.80 | 21,200 | 228,500 | -16.2 |
| #47 | 08/03/2024 |
79.50
-0.90
|
2,105,800 | 80.40 | 81.60 | 79.50 | 13,600 | 66,200 | -4.2 |
| #48 | 07/03/2024 |
80.40
0.30
|
1,247,100 | 80.10 | 80.70 | 79.60 | 28,500 | 102,764 | -5.9 |
| #49 | 06/03/2024 |
80.10
1.10
|
2,289,000 | 79 | 81.60 | 79.40 | 69,900 | 28,900 | 3.3 |
| #50 | 05/03/2024 |
79
1.20
|
2,069,600 | 77.80 | 79.20 | 77.80 | 33,400 | 213,684 | -14.1 |
| #51 | 04/03/2024 |
77.80
0.20
|
1,137,700 | 77.60 | 78.50 | 77.70 | 18,200 | 229,924 | -16.5 |
| #52 | 01/03/2024 |
77.60
0.20
|
991,000 | 77.40 | 77.80 | 77.30 | 29,200 | 218,800 | -14.7 |
| #53 | 29/02/2024 |
77.40
-0.60
|
1,255,800 | 78 | 78.50 | 77.20 | 31,700 | 290,400 | -20.0 |
| #54 | 28/02/2024 |
78
0.40
|
1,570,600 | 77.60 | 79.20 | 77.70 | 11,900 | 325,420 | -24.5 |
| #55 | 27/02/2024 |
77.60
1.40
|
1,154,300 | 76.20 | 77.80 | 76.20 | 1,100 | 316,200 | -24.2 |
| #56 | 26/02/2024 |
76.20
-0.20
|
1,094,800 | 76.40 | 76.80 | 75.80 | 12,200 | 229,300 | -16.5 |
| #57 | 23/02/2024 |
76.40
-1.50
|
1,955,100 | 77.90 | 78.30 | 76.40 | 46,500 | 372,000 | -25.3 |
| #58 | 22/02/2024 |
77.90
0.20
|
1,037,600 | 77.70 | 78.70 | 77.50 | 9,700 | 299,500 | -22.6 |
| #59 | 21/02/2024 |
77.70
-0.90
|
1,111,900 | 78.60 | 78.60 | 77.50 | 5,200 | 90,920 | -6.7 |
| #60 | 20/02/2024 |
78.60
-0.70
|
1,007,300 | 79.30 | 79.70 | 78.20 | 44,310 | 86,232 | -3.3 |
| #61 | 19/02/2024 |
79.30
2.70
|
2,373,000 | 76.60 | 79.50 | 77 | 501,209 | 46,800 | 35.7 |
| #62 | 16/02/2024 |
76.60
0.90
|
1,013,500 | 75.70 | 77 | 75.70 | 63,200 | 48,000 | 1.2 |
| #63 | 15/02/2024 |
75.70
0
|
549,700 | 75.70 | 76 | 75.70 | 68,700 | 105,200 | -2.8 |
| #64 | 07/02/2024 |
75.70
0
|
474,300 | 75.70 | 75.80 | 75.50 | 21,100 | 99,320 | -5.9 |
| #65 | 06/02/2024 |
75.70
0.50
|
796,900 | 75.20 | 75.90 | 75.40 | 27,300 | 418,500 | -29.6 |
| #66 | 05/02/2024 |
75.20
0
|
638,800 | 75.20 | 75.80 | 75.10 | 62,400 | 333,500 | -20.4 |
| #67 | 02/02/2024 |
75.20
-0.30
|
675,400 | 75.50 | 75.90 | 75.20 | 18,700 | 341,100 | -24.3 |
| #68 | 01/02/2024 |
75.50
0.10
|
514,700 | 75.40 | 75.70 | 75.30 | 21,000 | 301,400 | -21.2 |
| #69 | 31/01/2024 |
75.40
-1
|
595,700 | 76.40 | 76.50 | 75.40 | 60,100 | 214,700 | -11.7 |
| #70 | 30/01/2024 |
76.40
-0.20
|
504,300 | 76.60 | 76.60 | 76.10 | 298,500 | 144,700 | 11.7 |
| #71 | 29/01/2024 |
76.60
1.40
|
924,600 | 75.20 | 76.70 | 75.30 | 365,000 | 28,500 | 25.7 |
| #72 | 26/01/2024 |
75.20
-0.20
|
729,000 | 75.40 | 76.50 | 75.20 | 49,500 | 347,800 | -22.5 |
| #73 | 25/01/2024 |
75.40
-0.40
|
548,000 | 75.80 | 76.10 | 75.40 | 4,700 | 273,700 | -20.3 |
| #74 | 24/01/2024 |
75.80
-0.30
|
479,600 | 76.10 | 76.40 | 75.70 | 57,100 | 230,200 | -13.1 |
| #75 | 23/01/2024 |
76.10
-0.20
|
763,000 | 76.30 | 76.70 | 76 | 120,800 | 372,000 | -19.2 |
| #76 | 22/01/2024 |
76.30
-0.40
|
482,700 | 76.70 | 76.90 | 76.20 | 52,700 | 16,600 | 2.8 |
| #77 | 19/01/2024 |
76.70
1.40
|
1,004,200 | 75.30 | 76.70 | 75.40 | 245,300 | 29,000 | 16.6 |
| #78 | 18/01/2024 |
75.30
0.10
|
413,100 | 75.20 | 75.60 | 75.20 | 32,900 | 210,300 | -13.4 |
| #79 | 17/01/2024 |
75.20
-0.40
|
831,700 | 75.60 | 76 | 75.10 | 79,800 | 390,300 | -23.4 |
| #80 | 16/01/2024 |
75.60
-0.10
|
457,100 | 75.70 | 75.70 | 75 | 2,200 | 265,500 | -19.9 |
| #81 | 15/01/2024 |
75.70
0.60
|
441,100 | 75.10 | 75.90 | 75.50 | 6,200 | 17,100 | -0.8 |
| #82 | 12/01/2024 |
75.10
-0.90
|
809,900 | 76 | 76.10 | 75 | 7,400 | 182,200 | -13.2 |
| #83 | 11/01/2024 |
76
0.50
|
494,000 | 75.50 | 76.10 | 75.50 | 50,200 | 73,500 | -1.8 |
| #84 | 10/01/2024 |
75.50
-0.40
|
1,027,400 | 75.90 | 76.40 | 75.50 | 35,900 | 438,900 | -30.5 |
| #85 | 09/01/2024 |
75.90
-0.90
|
891,500 | 76.80 | 77 | 75.90 | 60,800 | 247,200 | -14.2 |
| #86 | 08/01/2024 |
76.80
-0.40
|
1,022,900 | 77.20 | 77.80 | 76.50 | 6,000 | 302,800 | -22.8 |
| #87 | 05/01/2024 |
77.20
0.50
|
1,077,100 | 76.70 | 77.40 | 77 | 60,200 | 277,400 | -16.8 |
| #88 | 04/01/2024 |
76.70
0.70
|
1,507,700 | 76 | 77.40 | 76 | 6,600 | 297,600 | -22.2 |
| #89 | 03/01/2024 |
76
0.40
|
569,300 | 75.60 | 76 | 75.40 | 14,200 | 118,800 | -7.9 |
| #90 | 02/01/2024 |
75.60
0.10
|
693,400 | 75.50 | 76.30 | 75.50 | 18,600 | 49,500 | -2.4 |
| #91 | 29/12/2023 |
75.50
-0.50
|
1,035,000 | 76 | 76.30 | 75.50 | 8,600 | 521,700 | -38.9 |
| #92 | 28/12/2023 |
76
-0.30
|
767,200 | 76.30 | 76.40 | 75.60 | 66,900 | 275,100 | -15.8 |
| #93 | 27/12/2023 |
76.30
-0.10
|
706,400 | 76.40 | 76.70 | 76.10 | 94,400 | 91,600 | 0.2 |
| #94 | 26/12/2023 |
76.40
-0.10
|
755,000 | 76.50 | 76.70 | 75.70 | 74,100 | 61,200 | 1.0 |
| #95 | 25/12/2023 |
76.50
1.80
|
1,056,300 | 74.70 | 76.70 | 74.70 | 66,800 | 367,700 | -22.7 |
| #96 | 22/12/2023 |
74.70
0
|
616,600 | 74.70 | 75.20 | 74.30 | 24,600 | 174,600 | -11.2 |
| #97 | 21/12/2023 |
74.70
-0.50
|
727,800 | 75.20 | 75.20 | 74.40 | 24,500 | 290,400 | -19.9 |
| #98 | 20/12/2023 |
75.20
0.20
|
573,700 | 75 | 75.50 | 74.80 | 43,300 | 98,900 | -4.2 |
| #99 | 19/12/2023 |
75
-0.50
|
886,500 | 75.50 | 75.50 | 74.20 | 75,100 | 148,000 | -5.5 |
| #100 | 18/12/2023 |
75.50
-0.50
|
615,300 | 76 | 76.10 | 75.50 | 112,600 | 129,000 | -1.2 |