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) |
5.20 | 17.33% | 10,092,100 | 7,300 | 0.1 |
28.40
35.20
35.20
|
2 tháng
(2024-03-11) |
1.40 | 4.14% | 27,604,400 | 9,300 | -0.5 |
28.40
35.20
35.20
|
3 tháng
(2024-02-15) |
4 | 12.82% | 38,158,000 | 61,747 | 1.1 |
28.40
35.20
35.20
|
6 tháng
(2023-11-13) |
1.10 | 3.23% | 77,563,400 | 60,247 | 1.0 |
28.40
36
35.20
|
12 tháng
(2023-05-15) |
3.37 | 10.58% | 111,250,547 | 81,580 | 1.5 |
28.40
44.25
35.20
|
24 tháng
(2022-05-20) |
-3.97 | -10.13% | 146,650,213 | 75,348 | 1.3 |
20.15
44.25
35.20
|
36 tháng
(2021-05-25) |
26.64 | 311.17% | 255,636,959 | -46,352 | -3.0 |
8
44.25
35.20
|
60 tháng
(2019-06-05) |
26.16 | 289.40% | 356,479,110 | 161,148 | 0.6 |
8
44.25
35.20
|
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 |
35.20
0.20
|
315,700 | 34.90 | 36.90 | 34.70 | 1,600 | 200 | 0.0 |
#2 | 07/05/2024 |
35
1
|
29,700 | 35 | 35 | 33.80 | 0 | 0 | 0 |
#3 | 06/05/2024 |
34
1.10
|
98,400 | 31.70 | 34 | 31.70 | 2,600 | 300 | 0 |
#4 | 03/05/2024 |
32.90
2.90
|
95,100 | 30.30 | 32.90 | 30.20 | 10,300 | 200 | 0.3 |
#5 | 02/05/2024 |
30
0.10
|
63,200 | 29.90 | 31 | 29 | 1,100 | 700 | 0.0 |
#6 | 26/04/2024 |
29.90
0.50
|
310,200 | 28.10 | 30 | 27.80 | 5,700 | 2,100 | 0.1 |
#7 | 25/04/2024 |
29.40
0.40
|
612,800 | 29.30 | 29.40 | 28 | 1,800 | 33,200 | -0.9 |
#8 | 24/04/2024 |
29
0.60
|
745,200 | 27.70 | 29 | 25.60 | 30,300 | 41,000 | -0.3 |
#9 | 23/04/2024 |
28.40
-0.60
|
739,200 | 29 | 29 | 27.70 | 0 | 500 | -0.0 |
#10 | 22/04/2024 |
29
-0.20
|
508,900 | 29.10 | 29.40 | 27.60 | 10,900 | 7,100 | 0.1 |
#11 | 19/04/2024 |
29.20
0.20
|
1,100,400 | 29.20 | 29.20 | 28 | 3,000 | 4,000 | -0.0 |
#12 | 17/04/2024 |
29
-0.20
|
447,600 | 28.50 | 31 | 28 | 27,600 | 9,300 | 0.5 |
#13 | 16/04/2024 |
29.20
-0.50
|
287,400 | 29.60 | 29.60 | 28 | 3,200 | 2,600 | 0.0 |
#14 | 15/04/2024 |
29.70
0.30
|
1,739,500 | 29.40 | 29.70 | 28.30 | 13,100 | 200 | 0.4 |
#15 | 12/04/2024 |
29.40
0.10
|
662,800 | 29.30 | 29.70 | 28 | 6,700 | 5,500 | 0.0 |
#16 | 11/04/2024 |
29.30
-0.70
|
1,222,100 | 28.70 | 29.50 | 28.60 | 4,900 | 6,500 | -0.0 |
#17 | 10/04/2024 |
30
0
|
442,500 | 30 | 30 | 28.50 | 0 | 400 | -0.0 |
#18 | 09/04/2024 |
30
-0.50
|
671,400 | 30.30 | 30.40 | 29.40 | 3,600 | 5,300 | -0.1 |
#19 | 08/04/2024 |
30.50
-0.80
|
1,074,700 | 30.90 | 30.90 | 29.60 | 0 | 6,900 | -0.2 |
#20 | 05/04/2024 |
31.30
-0.10
|
1,403,900 | 31.40 | 31.40 | 30.10 | 300 | 4,700 | -0.1 |
#21 | 04/04/2024 |
31.40
-0.10
|
1,298,700 | 31 | 31.60 | 28.40 | 14,300 | 5,000 | 0.3 |
#22 | 03/04/2024 |
31.50
0
|
1,609,000 | 31.50 | 31.50 | 30.10 | 22,200 | 168,200 | -4.5 |
#23 | 02/04/2024 |
31.50
0.50
|
797,700 | 31 | 31.50 | 29.70 | 9,600 | 8,000 | 0.0 |
#24 | 01/04/2024 |
31
0.30
|
1,684,700 | 30.70 | 31.60 | 29.30 | 500 | 134,500 | -4.0 |
#25 | 29/03/2024 |
30.70
-0.30
|
1,025,000 | 31 | 31 | 30.30 | 159,000 | 3,800 | 4.4 |
#26 | 28/03/2024 |
31
-1.50
|
673,100 | 31 | 32.50 | 30.80 | 51,600 | 46,000 | 0.2 |
#27 | 27/03/2024 |
32.50
0.90
|
503,100 | 31.20 | 32.50 | 30.30 | 0 | 0 | 0 |
#28 | 26/03/2024 |
31.60
0.70
|
646,000 | 30.30 | 31.60 | 30.30 | 0 | 1,200 | -0.0 |
#29 | 25/03/2024 |
30.90
-0.10
|
851,900 | 31 | 31.90 | 30.30 | 0 | 4,200 | -0.1 |
#30 | 22/03/2024 |
31
0
|
667,100 | 31 | 31 | 29.70 | 119,300 | 0 | 3.4 |
#31 | 21/03/2024 |
31
-0.30
|
912,800 | 31.30 | 32.20 | 30.40 | 0 | 89,600 | -2.8 |
#32 | 20/03/2024 |
31.30
-1.60
|
344,100 | 32.90 | 32.90 | 31.30 | 20,200 | 20,700 | -0.0 |
#33 | 19/03/2024 |
32.90
0
|
644,500 | 32.90 | 32.90 | 30.10 | 0 | 300 | -0.0 |
#34 | 18/03/2024 |
32.90
-0.10
|
949,300 | 33 | 33 | 31.10 | 0 | 9,900 | -0.3 |
#35 | 15/03/2024 |
33
-0.20
|
434,200 | 33.20 | 33.20 | 32 | 0 | 1,100 | -0.0 |
#36 | 14/03/2024 |
33.20
-0.60
|
625,200 | 33.80 | 33.80 | 32.10 | 4,900 | 300 | 0.1 |
#37 | 13/03/2024 |
33.80
0
|
357,800 | 33.80 | 33.80 | 32 | 0 | 100 | -0.0 |
#38 | 12/03/2024 |
33.80
0
|
410,000 | 33.80 | 33.80 | 31.50 | 109,500 | 2,000 | 3.3 |
#39 | 11/03/2024 |
33.80
-0.60
|
599,500 | 34.40 | 34.40 | 32.50 | 100 | 3,000 | -0.1 |
#40 | 08/03/2024 |
34.40
0.10
|
435,800 | 34.30 | 34.40 | 33.20 | 2,300 | 0 | 0.1 |
#41 | 07/03/2024 |
34.30
0.60
|
740,900 | 33.70 | 34.40 | 32 | 1,400 | 4,000 | -0.1 |
#42 | 06/03/2024 |
33.70
0.60
|
1,061,700 | 33.10 | 33.70 | 31 | 42,800 | 0 | 1.3 |
#43 | 05/03/2024 |
33.10
1.40
|
719,000 | 31.70 | 33.10 | 30.50 | 0 | 3,800 | -0.1 |
#44 | 04/03/2024 |
31.70
0.20
|
827,900 | 31.50 | 31.70 | 30.60 | 200 | 1,400 | -0.0 |
#45 | 01/03/2024 |
31.50
0.30
|
868,100 | 31.20 | 31.50 | 30 | 0 | 0 | 0 |
#46 | 29/02/2024 |
31.20
0.20
|
732,500 | 31 | 31.20 | 30.50 | 0 | 0 | 0 |
#47 | 28/02/2024 |
31
0.20
|
593,900 | 30.80 | 31 | 29.60 | 0 | 200 | -0.0 |
#48 | 27/02/2024 |
30.80
0.20
|
441,900 | 30.60 | 30.80 | 29.60 | 2,900 | 2,001 | 0.0 |
#49 | 26/02/2024 |
30.60
-0.80
|
954,900 | 31.40 | 31.60 | 30 | 0 | 22 | -0.0 |
#50 | 23/02/2024 |
31.40
0
|
100,900 | 31.40 | 31.50 | 30.10 | 0 | 30 | -0.0 |
#51 | 22/02/2024 |
31.40
0.40
|
546,200 | 31 | 31.50 | 29.70 | 13,300 | 300 | 0.4 |
#52 | 21/02/2024 |
31
0
|
736,200 | 31 | 31.60 | 30.50 | 1,500 | 0 | 0.0 |
#53 | 20/02/2024 |
31
-0.10
|
420,200 | 31.10 | 31.50 | 30.90 | 0 | 200 | -0.0 |
#54 | 19/02/2024 |
31.10
0
|
565,000 | 31.10 | 31.20 | 30.90 | 0 | 0 | 0 |
#55 | 16/02/2024 |
31.10
-0.10
|
368,900 | 31.20 | 31.20 | 30.90 | 0 | 0 | 0 |
#56 | 15/02/2024 |
31.20
-0.20
|
439,600 | 31.40 | 31.40 | 31 | 0 | 0 | 0 |
#57 | 07/02/2024 |
31.40
0
|
1,218,400 | 31.40 | 31.60 | 29.60 | 600 | 0 | 0.0 |
#58 | 06/02/2024 |
31.40
0
|
577,200 | 31.40 | 31.70 | 28.30 | 700 | 0 | 0.0 |
#59 | 05/02/2024 |
31.40
0
|
407,700 | 31.40 | 31.60 | 30.20 | 3,100 | 0 | 0.1 |
#60 | 02/02/2024 |
31.40
-0.10
|
1,207,500 | 31.50 | 31.50 | 29.10 | 1,000 | 4,300 | -0.1 |
#61 | 01/02/2024 |
31.50
-1
|
1,302,600 | 32.50 | 32.50 | 30.90 | 200 | 4,000 | -0.1 |
#62 | 31/01/2024 |
32.50
-0.50
|
1,062,900 | 33 | 33 | 31.10 | 200 | 0 | 0.0 |
#63 | 30/01/2024 |
33
-0.30
|
1,303,800 | 33.30 | 33.40 | 32.20 | 2,500 | 1,200 | 0.0 |
#64 | 29/01/2024 |
33.30
0.10
|
609,100 | 33.20 | 33.30 | 32.20 | 0 | 0 | 0 |
#65 | 26/01/2024 |
33.20
0.20
|
975,900 | 33 | 33.20 | 32 | 0 | 0 | 0 |
#66 | 25/01/2024 |
33
0.20
|
1,153,400 | 32.80 | 33 | 31.80 | 0 | 4,500 | -0.1 |
#67 | 24/01/2024 |
32.80
0.10
|
415,200 | 32.70 | 32.80 | 31.70 | 0 | 0 | 0 |
#68 | 23/01/2024 |
32.70
0.10
|
727,300 | 32.60 | 32.70 | 31.70 | 0 | 0 | 0 |
#69 | 22/01/2024 |
32.60
0.10
|
188,100 | 32.50 | 32.70 | 31.50 | 0 | 100 | -0.0 |
#70 | 19/01/2024 |
32.50
0.30
|
649,900 | 32.20 | 32.60 | 31 | 0 | 0 | 0 |
#71 | 18/01/2024 |
32.20
-0.80
|
537,100 | 33 | 33 | 32.20 | 0 | 0 | 0 |
#72 | 17/01/2024 |
33
-0.50
|
334,600 | 33.50 | 33.50 | 32.20 | 0 | 0 | 0 |
#73 | 16/01/2024 |
33.50
-0.20
|
802,700 | 33.70 | 33.80 | 32.30 | 0 | 0 | 0 |
#74 | 15/01/2024 |
33.70
-0.20
|
773,200 | 33.90 | 33.90 | 32.10 | 0 | 0 | 0 |
#75 | 12/01/2024 |
33.90
0.10
|
379,300 | 33.80 | 34 | 32.30 | 0 | 0 | 0 |
#76 | 11/01/2024 |
33.80
-0.20
|
1,449,500 | 34 | 34 | 32.20 | 0 | 0 | 0 |
#77 | 10/01/2024 |
34
-0.10
|
929,900 | 34.10 | 34.50 | 32.60 | 0 | 0 | 0 |
#78 | 09/01/2024 |
34.10
0.10
|
913,800 | 34 | 34.10 | 32.20 | 0 | 0 | 0 |
#79 | 08/01/2024 |
34
0.10
|
929,200 | 33.90 | 34 | 32.10 | 0 | 0 | 0 |
#80 | 05/01/2024 |
33.90
0.20
|
232,200 | 33.70 | 33.90 | 32.30 | 0 | 0 | 0 |
#81 | 04/01/2024 |
33.70
-1.30
|
249,300 | 35 | 35 | 33.70 | 0 | 0 | 0 |
#82 | 03/01/2024 |
35
-1
|
412,100 | 36 | 36 | 33.50 | 0 | 0 | 0 |
#83 | 02/01/2024 |
36
0
|
22,700 | 36 | 36.10 | 35.50 | 0 | 0 | 0 |
#84 | 29/12/2023 |
36
0.20
|
189,600 | 35.80 | 36 | 32.60 | 0 | 0 | 0 |
#85 | 28/12/2023 |
35.80
0.20
|
44,000 | 35.60 | 35.80 | 33.70 | 0 | 0 | 0 |
#86 | 27/12/2023 |
35.60
0.60
|
352,800 | 35 | 35.60 | 33.80 | 0 | 1,100 | -0.0 |
#87 | 26/12/2023 |
35
0.90
|
905,600 | 34.10 | 35.10 | 32.20 | 0 | 0 | 0 |
#88 | 25/12/2023 |
34.10
1
|
493,800 | 33.10 | 34.10 | 33.10 | 300 | 0 | 0.0 |
#89 | 22/12/2023 |
33.10
0.70
|
1,112,300 | 32.40 | 33.10 | 31 | 0 | 0 | 0 |
#90 | 21/12/2023 |
32.40
0.30
|
676,800 | 32.10 | 32.40 | 31 | 0 | 0 | 0 |
#91 | 20/12/2023 |
32.10
-0.30
|
610,300 | 32.40 | 32.40 | 31.30 | 0 | 0 | 0 |
#92 | 19/12/2023 |
32.40
0.20
|
371,300 | 32.20 | 32.40 | 31 | 0 | 0 | 0 |
#93 | 18/12/2023 |
32.20
-0.20
|
329,700 | 32.40 | 32.40 | 31 | 0 | 0 | 0 |
#94 | 15/12/2023 |
32.40
0.20
|
480,800 | 32.20 | 32.40 | 30.30 | 0 | 0 | 0 |
#95 | 14/12/2023 |
32.20
0.50
|
760,200 | 31.70 | 32.20 | 29.90 | 0 | 0 | 0 |
#96 | 13/12/2023 |
31.70
-0.60
|
322,100 | 32.30 | 32.30 | 30.90 | 0 | 0 | 0 |
#97 | 12/12/2023 |
32.30
-0.40
|
623,400 | 32.70 | 32.70 | 30.80 | 0 | 0 | 0 |
#98 | 11/12/2023 |
32.70
0.10
|
828,500 | 32.60 | 32.70 | 30.70 | 0 | 0 | 0 |
#99 | 08/12/2023 |
32.60
0.10
|
603,400 | 32.50 | 32.60 | 31.80 | 0 | 0 | 0 |
#100 | 07/12/2023 |
32.50
0
|
835,900 | 32.50 | 32.50 | 31.90 | 0 | 0 | 0 |