Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-16) |
6 | 7.65% | 41,663,200 | -1,257,110 | -109.6 |
78.40
85.50
84.40
|
2 tháng
(2024-03-18) |
6.50 | 8.34% | 70,744,900 | -569,910 | -57.3 |
77
85.50
84.40
|
3 tháng
(2024-02-16) |
14.60 | 20.92% | 110,595,800 | 977,086 | 55.0 |
69.80
85.50
84.40
|
6 tháng
(2023-11-20) |
14.80 | 21.26% | 161,102,300 | -1,993,914 | -153.1 |
67
85.50
84.40
|
12 tháng
(2023-05-22) |
36.40 | 75.82% | 327,275,500 | 7,665,486 | 428.0 |
48
85.50
84.40
|
24 tháng
(2022-05-27) |
32.09 | 61.34% | 575,288,800 | 16,999,063 | 848.8 |
37.92
85.50
84.40
|
36 tháng
(2021-06-01) |
49.81 | 143.98% | 1,322,901,400 | 31,915,163 | 1,530.5 |
34.59
85.50
84.40
|
60 tháng
(2019-06-12) |
62.74 | 289.61% | 1,925,707,350 | 7,128,353 | 808.8 |
13.19
85.50
84.40
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 16/05/2024 |
84.40
1.40
|
2,152,900 | 83.70 | 85.30 | 83.40 | 40,600 | 9,600 | 2.6 |
#2 | 15/05/2024 |
83
0.70
|
1,560,500 | 82.90 | 83.70 | 82.20 | 8,600 | 154,400 | -12.1 |
#3 | 14/05/2024 |
82.30
0.20
|
1,190,200 | 82.40 | 83.40 | 81.70 | 16,600 | 207,700 | -15.7 |
#4 | 13/05/2024 |
82.10
-1.50
|
2,522,700 | 84.20 | 84.20 | 81.50 | 47,100 | 238,810 | -15.9 |
#5 | 10/05/2024 |
83.60
-0.70
|
1,527,900 | 85.50 | 85.50 | 83.40 | 15,700 | 377,900 | -30.4 |
#6 | 09/05/2024 |
84.30
-0.60
|
2,112,100 | 84.90 | 86.30 | 84.30 | 31,200 | 342,100 | -26.6 |
#7 | 08/05/2024 |
84.90
0.20
|
1,888,600 | 84 | 85.90 | 83.50 | 1,500 | 518,900 | -43.6 |
#8 | 07/05/2024 |
84.70
0.50
|
2,709,700 | 84.30 | 87.50 | 83.30 | 163,200 | 462,900 | -25.6 |
#9 | 06/05/2024 |
84.20
-1.30
|
1,675,400 | 85.30 | 85.30 | 83.70 | 9,100 | 487,500 | -40.4 |
#10 | 03/05/2024 |
85.50
1.30
|
4,046,100 | 85 | 85.50 | 82.50 | 178,800 | 139,200 | 3.3 |
#11 | 02/05/2024 |
84.20
0
|
1,654,100 | 84.80 | 84.80 | 83.30 | 156,200 | 412,300 | -21.5 |
#12 | 26/04/2024 |
84.20
2.80
|
5,624,400 | 81.40 | 86.50 | 80.80 | 874,200 | 580,700 | 24.8 |
#13 | 25/04/2024 |
81.40
0.10
|
1,284,400 | 81.50 | 81.50 | 80.10 | 138,100 | 109,500 | 2.4 |
#14 | 24/04/2024 |
81.30
2.30
|
2,056,300 | 79.30 | 81.30 | 78.50 | 295,000 | 156,400 | 11.2 |
#15 | 23/04/2024 |
79
-0.80
|
1,652,600 | 80.50 | 80.50 | 77.70 | 157,500 | 339,400 | -14.2 |
#16 | 22/04/2024 |
79.80
-0.20
|
864,700 | 81 | 81 | 79.50 | 25,000 | 2,400 | 1.8 |
#17 | 19/04/2024 |
80
-0.50
|
1,664,600 | 80 | 80.80 | 78.40 | 369,600 | 13,300 | 28.5 |
#18 | 17/04/2024 |
80.50
2.10
|
3,455,800 | 79 | 81.30 | 78.90 | 917,200 | 146,400 | 62.1 |
#19 | 16/04/2024 |
78.40
0.10
|
2,020,200 | 78.30 | 79 | 76.60 | 0 | 300 | -0.0 |
#20 | 15/04/2024 |
78.30
-3.40
|
1,962,100 | 81.10 | 82.30 | 77 | 34,000 | 5,500 | 2.3 |
#21 | 12/04/2024 |
81.70
2.40
|
2,689,900 | 80.10 | 82.40 | 79.50 | 0 | 120,000 | -9.7 |
#22 | 11/04/2024 |
79.30
0.30
|
644,300 | 77.50 | 79.30 | 77.50 | 1,300 | 0 | 0.1 |
#23 | 10/04/2024 |
79
0.40
|
901,800 | 78.70 | 79.90 | 78.30 | 5,400 | 0 | 0.4 |
#24 | 09/04/2024 |
78.60
1.10
|
649,700 | 78.30 | 78.60 | 77.40 | 30,700 | 0 | 2.4 |
#25 | 08/04/2024 |
77.50
-0.50
|
909,200 | 78.10 | 78.70 | 77 | 62,500 | 1,400 | 4.8 |
#26 | 05/04/2024 |
78
-1.80
|
1,262,500 | 79.30 | 79.60 | 78 | 0 | 5,400 | -0.4 |
#27 | 04/04/2024 |
79.80
-0.70
|
741,700 | 81 | 81 | 79.30 | 17,800 | 30,700 | -1.0 |
#28 | 03/04/2024 |
80.50
0.30
|
2,768,100 | 80.20 | 83.30 | 79.60 | 700 | 102,800 | -8.3 |
#29 | 02/04/2024 |
80.20
0.70
|
836,200 | 80.20 | 80.20 | 79.10 | 44,200 | 12,200 | 2.6 |
#30 | 01/04/2024 |
79.50
-0.20
|
1,178,700 | 79.50 | 81 | 79 | 109,100 | 17,800 | 7.4 |
#31 | 29/03/2024 |
79.70
-0.30
|
670,600 | 80.20 | 80.20 | 79.30 | 24,300 | 700 | 1.9 |
#32 | 28/03/2024 |
80
0
|
805,800 | 80.90 | 80.90 | 79.10 | 12,800 | 119,200 | -8.5 |
#33 | 27/03/2024 |
80
1.10
|
1,632,800 | 79.30 | 81 | 78.40 | 81,500 | 259,100 | -14.3 |
#34 | 26/03/2024 |
78.90
0.80
|
824,300 | 78 | 79 | 77.70 | 17,700 | 20,000 | -0.2 |
#35 | 25/03/2024 |
78.10
-0.50
|
1,314,200 | 78.60 | 79.60 | 77.60 | 40,500 | 17,200 | 1.8 |
#36 | 22/03/2024 |
78.60
0.20
|
1,198,000 | 78.40 | 79.20 | 77.70 | 91,500 | 81,500 | 0.8 |
#37 | 21/03/2024 |
78.40
0.40
|
1,022,500 | 78 | 79.60 | 77.60 | 48,000 | 17,700 | 2.4 |
#38 | 20/03/2024 |
78
1
|
2,051,700 | 77 | 78.60 | 76.30 | 262,200 | 40,500 | 17.3 |
#39 | 19/03/2024 |
77
-0.90
|
1,982,800 | 77.90 | 78 | 76 | 316,500 | 207,700 | 8.4 |
#40 | 18/03/2024 |
77.90
-2.10
|
3,034,800 | 80 | 80 | 74.70 | 633,900 | 88,000 | 41.9 |
#41 | 15/03/2024 |
80
-0.60
|
1,794,500 | 80.60 | 80.60 | 79.30 | 747,400 | 296,200 | 36.0 |
#42 | 14/03/2024 |
80.60
0
|
1,814,700 | 80.60 | 82.20 | 80.20 | 331,800 | 316,300 | 1.2 |
#43 | 13/03/2024 |
80.60
2.20
|
2,526,800 | 78.40 | 82.30 | 78.80 | 73,800 | 381,700 | -24.8 |
#44 | 12/03/2024 |
78.40
0.80
|
1,869,900 | 77.60 | 79.90 | 77 | 310,500 | 240,100 | 5.6 |
#45 | 11/03/2024 |
77.60
-0.70
|
2,380,000 | 78.30 | 78.70 | 75.80 | 334,400 | 291,100 | 3.4 |
#46 | 08/03/2024 |
78.30
-1.70
|
2,473,400 | 80 | 80.70 | 78.20 | 289,012 | 301,620 | -0.7 |
#47 | 07/03/2024 |
80
1.20
|
2,342,600 | 78.80 | 80.30 | 78 | 739,900 | 620,200 | 9.4 |
#48 | 06/03/2024 |
78.80
-1.20
|
2,200,500 | 80 | 80 | 77.50 | 336,346 | 473,100 | -10.6 |
#49 | 05/03/2024 |
80
-0.40
|
1,572,000 | 80.40 | 80.40 | 79.10 | 285,795 | 289,000 | -0.3 |
#50 | 04/03/2024 |
80.40
-0.10
|
2,141,500 | 80.50 | 81.60 | 79.50 | 686,246 | 807,912 | -9.9 |
#51 | 01/03/2024 |
80.50
4.50
|
2,990,100 | 76 | 81.20 | 75.20 | 314,300 | 335,200 | -1.9 |
#52 | 29/02/2024 |
76
1
|
1,596,900 | 75 | 76 | 74 | 344,900 | 165,600 | 13.6 |
#53 | 28/02/2024 |
75
0.90
|
1,997,800 | 74.10 | 76.30 | 74 | 184,400 | 177,900 | 0.5 |
#54 | 27/02/2024 |
74.10
0
|
1,800,000 | 74.10 | 75.20 | 73.80 | 556,600 | 506,500 | 3.7 |
#55 | 26/02/2024 |
74.10
4.30
|
3,255,400 | 69.80 | 74.50 | 69.50 | 487,400 | 132,200 | 26.0 |
#56 | 23/02/2024 |
69.80
-1.50
|
1,136,200 | 71.30 | 71.90 | 69.50 | 237,910 | 179,099 | 4.1 |
#57 | 22/02/2024 |
71.30
-0.40
|
507,200 | 71.70 | 72 | 70.60 | 43,600 | 6,600 | 2.6 |
#58 | 21/02/2024 |
71.70
-0.30
|
960,100 | 72 | 72 | 70.90 | 269,148 | 64,600 | 14.6 |
#59 | 20/02/2024 |
72
1.30
|
1,486,900 | 70.70 | 72 | 70.20 | 663,600 | 133,900 | 37.8 |
#60 | 19/02/2024 |
70.70
0.90
|
2,038,200 | 69.80 | 71.30 | 70.10 | 718,400 | 693,530 | 1.8 |
#61 | 16/02/2024 |
69.80
0.30
|
966,200 | 69.50 | 69.90 | 69.20 | 160,800 | 156,900 | 0.3 |
#62 | 15/02/2024 |
69.50
0
|
744,700 | 69.50 | 70.40 | 69.20 | 169,300 | 212,400 | -3.0 |
#63 | 07/02/2024 |
69.50
0.50
|
1,059,600 | 69 | 70.30 | 69.10 | 62,200 | 234,000 | -12.0 |
#64 | 06/02/2024 |
69
0.20
|
1,005,200 | 68.80 | 69.10 | 68.30 | 12,400 | 350,000 | -23.2 |
#65 | 05/02/2024 |
68.80
0
|
1,058,300 | 68.80 | 69.80 | 68.50 | 315,200 | 154,000 | 11.1 |
#66 | 02/02/2024 |
68.80
-0.20
|
897,700 | 69 | 69.20 | 68 | 109,000 | 503,700 | -27.0 |
#67 | 01/02/2024 |
69
0.90
|
398,100 | 68.10 | 69 | 68.10 | 140,900 | 3,300 | 9.5 |
#68 | 31/01/2024 |
68.10
-1.40
|
2,657,200 | 69.50 | 69.70 | 67.30 | 495,600 | 823,000 | -22.2 |
#69 | 30/01/2024 |
69.50
-0.50
|
543,400 | 70 | 70.20 | 69.50 | 277,900 | 136,300 | 9.9 |
#70 | 29/01/2024 |
70
-0.10
|
370,700 | 70.10 | 70.20 | 69.60 | 47,500 | 111,400 | -4.5 |
#71 | 26/01/2024 |
70.10
0.10
|
525,600 | 70 | 70.50 | 69.80 | 193,800 | 122,200 | 5.0 |
#72 | 25/01/2024 |
70
-0.20
|
313,300 | 70.20 | 70.50 | 69.50 | 110,200 | 52,300 | 4.0 |
#73 | 24/01/2024 |
70.20
0.10
|
589,100 | 70.10 | 70.30 | 69.60 | 246,800 | 2,400 | 17.1 |
#74 | 23/01/2024 |
70.10
1.20
|
1,039,000 | 68.90 | 70.40 | 68.90 | 149,000 | 127,500 | 1.5 |
#75 | 22/01/2024 |
68.90
-0.40
|
598,200 | 69.30 | 69.30 | 68.70 | 270,200 | 188,400 | 5.6 |
#76 | 19/01/2024 |
69.30
-0.10
|
914,300 | 69.40 | 69.60 | 68.80 | 307,400 | 387,800 | -5.6 |
#77 | 18/01/2024 |
69.40
-0.30
|
999,200 | 69.70 | 69.70 | 68.50 | 60,400 | 532,300 | -32.5 |
#78 | 17/01/2024 |
69.70
0.90
|
530,800 | 68.80 | 70.60 | 68.90 | 144,000 | 6,900 | 9.5 |
#79 | 16/01/2024 |
68.80
-0.40
|
1,140,100 | 69.20 | 69.20 | 67.90 | 154,500 | 343,900 | -12.9 |
#80 | 15/01/2024 |
69.20
-1.10
|
975,400 | 70.30 | 70.70 | 69.20 | 251,500 | 203,500 | 3.3 |
#81 | 12/01/2024 |
70.30
-1.20
|
1,620,500 | 71.50 | 71.50 | 69.50 | 389,100 | 269,900 | 8.3 |
#82 | 11/01/2024 |
71.50
-0.10
|
813,500 | 71.60 | 72 | 70.80 | 117,800 | 310,200 | -13.7 |
#83 | 10/01/2024 |
71.60
-0.10
|
1,487,600 | 71.70 | 73.70 | 71.10 | 313,600 | 134,800 | 12.8 |
#84 | 09/01/2024 |
71.70
0
|
750,500 | 71.70 | 72.30 | 71.30 | 308,800 | 28,300 | 20.1 |
#85 | 08/01/2024 |
71.70
0.60
|
647,900 | 71.10 | 72 | 70.90 | 42,600 | 59,000 | -1.2 |
#86 | 05/01/2024 |
71.10
-0.60
|
780,500 | 71.70 | 71.70 | 70.90 | 65,400 | 125,700 | -4.3 |
#87 | 04/01/2024 |
71.70
-0.30
|
1,233,100 | 72 | 72.70 | 71.10 | 182,900 | 132,500 | 3.6 |
#88 | 03/01/2024 |
72
0.30
|
750,200 | 71.70 | 72.30 | 71.20 | 150,600 | 93,400 | 4.1 |
#89 | 02/01/2024 |
71.70
1.20
|
930,500 | 70.50 | 72.20 | 70.70 | 140,600 | 81,500 | 4.2 |
#90 | 29/12/2023 |
70.50
-1.50
|
1,460,400 | 72 | 72.40 | 70.50 | 0 | 673,300 | -47.8 |
#91 | 28/12/2023 |
72
0.20
|
1,437,100 | 71.80 | 73.30 | 71.60 | 19,700 | 510,300 | -35.5 |
#92 | 27/12/2023 |
71.80
0.30
|
1,056,000 | 71.50 | 72.50 | 71.40 | 400 | 285,600 | -20.5 |
#93 | 26/12/2023 |
71.50
-1.50
|
1,166,200 | 73 | 73.80 | 71.50 | 0 | 485,400 | -35.0 |
#94 | 25/12/2023 |
73
4.70
|
2,434,500 | 68.30 | 73 | 68.50 | 12,100 | 504,100 | -35.4 |
#95 | 22/12/2023 |
68.30
0.30
|
378,000 | 68 | 68.70 | 68 | 50,000 | 93,600 | -3.0 |
#96 | 21/12/2023 |
68
-0.50
|
562,800 | 68.50 | 69 | 68 | 103,400 | 252,500 | -10.2 |
#97 | 20/12/2023 |
68.50
0
|
617,400 | 68.50 | 69 | 67.80 | 62,500 | 87,900 | -1.8 |
#98 | 19/12/2023 |
68.50
0
|
261,100 | 68.50 | 68.80 | 68 | 68,100 | 23,500 | 3.1 |
#99 | 18/12/2023 |
68.50
0.50
|
579,900 | 68 | 68.50 | 67.10 | 54,300 | 130,800 | -5.2 |
#100 | 15/12/2023 |
68
-0.20
|
697,900 | 68.20 | 68.40 | 67.10 | 14,600 | 153,700 | -9.4 |