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) |
0.26 | 6.63% | 32,671,700 | 1,578,100 | 6.6 |
3.86
4.22
4.18
|
2 tháng
(2024-03-18) |
0.02 | 0.48% | 87,134,300 | 1,156,200 | 4.9 |
3.86
4.39
4.18
|
3 tháng
(2024-02-16) |
0.15 | 3.72% | 174,830,300 | -653,170 | -2.8 |
3.86
4.39
4.18
|
6 tháng
(2023-11-20) |
0.42 | 11.17% | 533,990,300 | -890,320 | -3.1 |
3.62
5.37
4.18
|
12 tháng
(2023-05-22) |
0.43 | 11.47% | 1,028,136,400 | -1,884,320 | -6.4 |
3.35
5.37
4.18
|
24 tháng
(2022-05-27) |
-2.42 | -36.67% | 2,483,891,900 | 2,601,940 | 19.1 |
3.35
7.30
4.18
|
36 tháng
(2021-06-01) |
-6.32 | -60.19% | 5,220,349,800 | 18,518,840 | 185.8 |
3.35
13.65
4.18
|
60 tháng
(2019-06-12) |
-11.12 | -72.68% | 6,658,343,660 | 13,604,770 | 125.1 |
3.35
19
4.18
|
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 |
4.18
-0.04
|
1,094,800 | 4.22 | 4.25 | 4.16 | 26,500 | 48,800 | -0.1 |
#2 | 15/05/2024 |
4.22
0
|
1,249,600 | 4.22 | 4.25 | 4.20 | 448,600 | 0 | 1.9 |
#3 | 14/05/2024 |
4.22
0.01
|
1,468,100 | 4.22 | 4.28 | 4.20 | 333,700 | 19,500 | 1.3 |
#4 | 13/05/2024 |
4.21
0.03
|
1,997,800 | 4.20 | 4.25 | 4.19 | 546,000 | 0 | 2.3 |
#5 | 10/05/2024 |
4.18
0.08
|
3,017,300 | 4.10 | 4.30 | 4.09 | 405,900 | 104,200 | 1.3 |
#6 | 09/05/2024 |
4.10
0.03
|
2,179,600 | 4.07 | 4.12 | 4.07 | 54,400 | 291,300 | -1.0 |
#7 | 08/05/2024 |
4.07
0
|
2,758,900 | 4.06 | 4.12 | 4.04 | 26,500 | 267,400 | -1.0 |
#8 | 07/05/2024 |
4.07
-0.05
|
931,600 | 4.12 | 4.12 | 4.05 | 4,300 | 11,100 | -0.0 |
#9 | 06/05/2024 |
4.12
0.12
|
2,482,500 | 4 | 4.15 | 4 | 210,300 | 18,600 | 0.8 |
#10 | 03/05/2024 |
4
-0.01
|
1,575,700 | 4 | 4.02 | 3.98 | 58,500 | 5,000 | 0.2 |
#11 | 02/05/2024 |
4.01
-0.02
|
997,300 | 4 | 4.03 | 3.99 | 120,800 | 0 | 0.5 |
#12 | 26/04/2024 |
4.03
0.02
|
935,100 | 4.01 | 4.05 | 3.99 | 12,600 | 6,500 | 0.0 |
#13 | 25/04/2024 |
4.01
0.08
|
2,495,300 | 3.93 | 4.04 | 3.93 | 391,300 | 395,800 | -0.0 |
#14 | 24/04/2024 |
3.93
-0.01
|
1,023,800 | 3.94 | 3.99 | 3.89 | 2,300 | 93,200 | -0.4 |
#15 | 23/04/2024 |
3.94
0.02
|
839,100 | 3.93 | 3.98 | 3.88 | 8,700 | 6,000 | 0.0 |
#16 | 22/04/2024 |
3.92
0.06
|
908,700 | 3.90 | 3.95 | 3.88 | 3,200 | 0 | 0.0 |
#17 | 19/04/2024 |
3.86
-0.05
|
1,486,700 | 3.91 | 3.91 | 3.80 | 0 | 7,100 | -0.0 |
#18 | 17/04/2024 |
3.91
-0.01
|
1,868,600 | 3.93 | 3.99 | 3.91 | 3,000 | 4,700 | -0.0 |
#19 | 16/04/2024 |
3.92
0.02
|
3,361,200 | 3.90 | 3.95 | 3.85 | 207,000 | 6,300 | 0.8 |
#20 | 15/04/2024 |
3.90
-0.17
|
2,714,700 | 4.07 | 4.10 | 3.90 | 50,000 | 19,800 | 0.1 |
#21 | 12/04/2024 |
4.07
-0.03
|
1,127,800 | 4.10 | 4.12 | 4.06 | 4,800 | 28,000 | -0.1 |
#22 | 11/04/2024 |
4.10
0
|
1,009,700 | 4.10 | 4.12 | 4.05 | 7,700 | 150,600 | -0.6 |
#23 | 10/04/2024 |
4.10
-0.03
|
825,700 | 4.15 | 4.15 | 4.10 | 0 | 0 | 0 |
#24 | 09/04/2024 |
4.13
0
|
2,766,300 | 4.13 | 4.19 | 4.01 | 11,700 | 22,400 | -0.0 |
#25 | 08/04/2024 |
4.13
0.01
|
4,909,200 | 4.15 | 4.15 | 3.84 | 156,900 | 168,700 | -0.1 |
#26 | 05/04/2024 |
4.12
0.02
|
3,735,900 | 4.09 | 4.20 | 4.04 | 2,200 | 87,100 | -0.3 |
#27 | 04/04/2024 |
4.10
-0.04
|
3,748,000 | 4.11 | 4.18 | 4.09 | 25,400 | 55,800 | -0.1 |
#28 | 03/04/2024 |
4.14
-0.09
|
3,838,800 | 4.11 | 4.23 | 4.11 | 226,600 | 345,200 | -0.5 |
#29 | 02/04/2024 |
4.23
0.04
|
1,936,600 | 4.20 | 4.26 | 4.17 | 26,000 | 161,500 | -0.6 |
#30 | 01/04/2024 |
4.19
-0.01
|
2,341,000 | 4.17 | 4.22 | 4.12 | 200 | 68,400 | -0.3 |
#31 | 29/03/2024 |
4.20
-0.07
|
1,755,800 | 4.27 | 4.29 | 4.12 | 5,000 | 54,200 | -0.2 |
#32 | 28/03/2024 |
4.27
0.01
|
1,575,000 | 4.22 | 4.30 | 4.22 | 98,700 | 3,100 | 0.4 |
#33 | 27/03/2024 |
4.26
-0.01
|
1,372,200 | 4.28 | 4.28 | 4.25 | 50,900 | 400 | 0.2 |
#34 | 26/03/2024 |
4.27
-0.01
|
1,305,000 | 4.28 | 4.30 | 4.21 | 2,700 | 168,300 | -0.7 |
#35 | 25/03/2024 |
4.28
-0.01
|
2,423,300 | 4.29 | 4.35 | 4.26 | 5,700 | 309,600 | -1.3 |
#36 | 22/03/2024 |
4.29
-0.06
|
2,847,900 | 4.35 | 4.39 | 4.27 | 300 | 118,700 | -0.5 |
#37 | 21/03/2024 |
4.35
-0.04
|
2,742,700 | 4.39 | 4.45 | 4.31 | 164,900 | 86,400 | 0.3 |
#38 | 20/03/2024 |
4.39
0.21
|
5,476,900 | 4.18 | 4.39 | 4.17 | 761,700 | 300 | 3.3 |
#39 | 19/03/2024 |
4.18
0.02
|
2,084,300 | 4.16 | 4.22 | 4.13 | 22,600 | 34,600 | -0.0 |
#40 | 18/03/2024 |
4.16
-0.04
|
3,925,800 | 4.20 | 4.21 | 4.11 | 57,300 | 220,100 | -0.7 |
#41 | 15/03/2024 |
4.20
0.01
|
2,867,100 | 4.19 | 4.23 | 4.16 | 42,800 | 424,400 | -1.6 |
#42 | 14/03/2024 |
4.19
-0.05
|
2,721,400 | 4.24 | 4.29 | 4.17 | 125,600 | 43,400 | 0.3 |
#43 | 13/03/2024 |
4.24
0.05
|
3,199,300 | 4.19 | 4.28 | 4.17 | 311,700 | 0 | 1.3 |
#44 | 12/03/2024 |
4.19
0.04
|
2,949,300 | 4.15 | 4.19 | 4.14 | 69,500 | 0 | 0.3 |
#45 | 11/03/2024 |
4.15
-0.04
|
3,091,600 | 4.19 | 4.21 | 4.15 | 100 | 182,800 | -0.8 |
#46 | 08/03/2024 |
4.19
0.03
|
3,862,500 | 4.16 | 4.23 | 4.12 | 50,500 | 2,500 | 0.2 |
#47 | 07/03/2024 |
4.16
0
|
3,534,400 | 4.16 | 4.21 | 4.14 | 14,300 | 96,000 | -0.3 |
#48 | 06/03/2024 |
4.16
-0.06
|
2,692,800 | 4.22 | 4.27 | 4.14 | 5,100 | 148,200 | -0.6 |
#49 | 05/03/2024 |
4.22
0.04
|
4,466,800 | 4.18 | 4.29 | 4.14 | 3,500 | 22,200 | -0.1 |
#50 | 04/03/2024 |
4.18
0.07
|
4,094,700 | 4.11 | 4.20 | 4.10 | 19,900 | 11,800 | 0.0 |
#51 | 01/03/2024 |
4.11
-0.01
|
2,419,400 | 4.12 | 4.16 | 4.10 | 17,100 | 88,000 | -0.3 |
#52 | 29/02/2024 |
4.12
-0.04
|
4,445,800 | 4.16 | 4.19 | 4.09 | 8,900 | 494,300 | -2.0 |
#53 | 28/02/2024 |
4.16
0
|
2,678,100 | 4.16 | 4.24 | 4.16 | 43,500 | 266,900 | -0.9 |
#54 | 27/02/2024 |
4.16
-0.09
|
3,395,600 | 4.25 | 4.26 | 4.16 | 20,430 | 313,400 | -1.2 |
#55 | 26/02/2024 |
4.25
0
|
5,391,200 | 4.25 | 4.33 | 4.10 | 535,400 | 91,600 | 1.8 |
#56 | 23/02/2024 |
4.25
-0.08
|
9,200,000 | 4.33 | 4.59 | 4.25 | 213,600 | 884,700 | -3.0 |
#57 | 22/02/2024 |
4.33
0.28
|
10,586,600 | 4.05 | 4.33 | 4.14 | 288,300 | 205,300 | 0.4 |
#58 | 21/02/2024 |
4.05
-0.02
|
3,359,300 | 4.07 | 4.08 | 4.03 | 30,100 | 41,000 | -0.0 |
#59 | 20/02/2024 |
4.07
0.02
|
3,141,100 | 4.05 | 4.10 | 4.05 | 172,400 | 31,800 | 0.6 |
#60 | 19/02/2024 |
4.05
0.02
|
4,504,800 | 4.03 | 4.09 | 3.98 | 538,800 | 500 | 2.2 |
#61 | 16/02/2024 |
4.03
-0.03
|
5,094,200 | 4.06 | 4.06 | 3.97 | 44,000 | 1,016,100 | -3.9 |
#62 | 15/02/2024 |
4.06
0.03
|
3,014,200 | 4.03 | 4.13 | 4.02 | 13,100 | 16,000 | -0.0 |
#63 | 07/02/2024 |
4.03
0.13
|
4,818,300 | 3.90 | 4.08 | 3.81 | 351,600 | 42,300 | 1.3 |
#64 | 06/02/2024 |
3.90
-0.17
|
16,309,000 | 4.07 | 4.07 | 3.79 | 1,549,250 | 1,037,900 | 2.0 |
#65 | 05/02/2024 |
4.07
-0.30
|
7,444,100 | 4.37 | 4.37 | 4.07 | 25,400 | 147,700 | -0.5 |
#66 | 02/02/2024 |
4.37
-0.14
|
4,924,700 | 4.51 | 4.57 | 4.37 | 31,500 | 335,700 | -1.4 |
#67 | 01/02/2024 |
4.51
0.04
|
4,823,100 | 4.47 | 4.59 | 4.33 | 600,100 | 37,300 | 2.5 |
#68 | 31/01/2024 |
4.47
-0.33
|
16,068,400 | 4.80 | 4.80 | 4.47 | 517,900 | 628,100 | -0.5 |
#69 | 30/01/2024 |
4.80
-0.05
|
3,331,800 | 4.85 | 4.89 | 4.76 | 200,700 | 162,700 | 0.2 |
#70 | 29/01/2024 |
4.85
-0.13
|
4,929,500 | 4.98 | 5.05 | 4.83 | 86,500 | 47,300 | 0.2 |
#71 | 26/01/2024 |
4.98
0.07
|
2,793,700 | 4.91 | 5.05 | 4.91 | 38,700 | 79,500 | -0.2 |
#72 | 25/01/2024 |
4.91
-0.16
|
6,743,900 | 5.07 | 5.07 | 4.90 | 14,200 | 532,100 | -2.6 |
#73 | 24/01/2024 |
5.07
0.11
|
10,256,800 | 4.96 | 5.24 | 5.03 | 150,400 | 513,800 | -1.9 |
#74 | 23/01/2024 |
4.96
0.32
|
8,271,300 | 4.64 | 4.96 | 4.65 | 480,700 | 700 | 2.3 |
#75 | 22/01/2024 |
4.64
-0.09
|
8,392,800 | 4.73 | 4.77 | 4.60 | 2,000 | 199,300 | -0.9 |
#76 | 19/01/2024 |
4.73
-0.04
|
6,142,900 | 4.77 | 4.84 | 4.72 | 3,100 | 257,200 | -1.2 |
#77 | 18/01/2024 |
4.77
0.01
|
4,627,400 | 4.76 | 4.86 | 4.66 | 20,300 | 126,200 | -0.5 |
#78 | 17/01/2024 |
4.76
0.03
|
3,200,400 | 4.73 | 4.86 | 4.75 | 38,300 | 60,300 | -0.1 |
#79 | 16/01/2024 |
4.73
0.10
|
5,267,400 | 4.63 | 4.80 | 4.63 | 704,600 | 2,000 | 3.3 |
#80 | 15/01/2024 |
4.63
-0.27
|
9,797,400 | 4.90 | 5.05 | 4.63 | 21,800 | 249,600 | -1.1 |
#81 | 12/01/2024 |
4.90
-0.14
|
7,512,300 | 5.04 | 5.05 | 4.86 | 30,700 | 122,600 | -0.5 |
#82 | 11/01/2024 |
5.04
0.18
|
11,267,700 | 4.86 | 5.14 | 4.86 | 248,200 | 101,000 | 0.7 |
#83 | 10/01/2024 |
4.86
-0.22
|
13,780,700 | 5.08 | 5.10 | 4.80 | 213,400 | 1,000 | 1.0 |
#84 | 09/01/2024 |
5.08
-0.12
|
10,644,200 | 5.20 | 5.30 | 5.07 | 57,700 | 31,500 | 0.1 |
#85 | 08/01/2024 |
5.20
-0.13
|
9,225,700 | 5.33 | 5.58 | 5.13 | 79,500 | 441,900 | -1.9 |
#86 | 05/01/2024 |
5.33
0.17
|
16,804,200 | 5.16 | 5.45 | 5.01 | 547,000 | 231,000 | 1.6 |
#87 | 04/01/2024 |
5.16
-0.21
|
32,743,400 | 5.37 | 5.73 | 5.11 | 356,700 | 481,400 | -0.7 |
#88 | 03/01/2024 |
5.37
0.35
|
9,187,800 | 5.02 | 5.37 | 5.10 | 75,800 | 25,200 | 0.3 |
#89 | 02/01/2024 |
5.02
0.32
|
19,486,400 | 4.70 | 5.02 | 4.71 | 645,500 | 8,200 | 3.2 |
#90 | 29/12/2023 |
4.70
0.13
|
17,427,600 | 4.57 | 4.88 | 4.65 | 82,900 | 82,900 | 0.0 |
#91 | 28/12/2023 |
4.57
0.29
|
6,311,500 | 4.28 | 4.57 | 4.40 | 0 | 5,000 | -0.0 |
#92 | 27/12/2023 |
4.28
0.28
|
5,176,900 | 4 | 4.28 | 4.02 | 0 | 19,600 | -0.1 |
#93 | 26/12/2023 |
4
-0.11
|
2,639,500 | 4.11 | 4.15 | 4 | 32,700 | 27,100 | 0.0 |
#94 | 25/12/2023 |
4.11
0.01
|
2,595,400 | 4.10 | 4.17 | 4.11 | 133,700 | 0 | 0.6 |
#95 | 22/12/2023 |
4.10
0.04
|
2,007,900 | 4.06 | 4.14 | 4.06 | 108,300 | 0 | 0.4 |
#96 | 21/12/2023 |
4.06
-0.12
|
2,818,900 | 4.18 | 4.18 | 4.05 | 33,900 | 0 | 0.1 |
#97 | 20/12/2023 |
4.18
0.13
|
4,842,500 | 4.05 | 4.30 | 4.03 | 1,700 | 500 | 0.0 |
#98 | 19/12/2023 |
4.05
0.18
|
10,130,200 | 3.87 | 4.14 | 3.90 | 131,900 | 0 | 0.5 |
#99 | 18/12/2023 |
3.87
0.25
|
2,105,300 | 3.62 | 3.87 | 3.69 | 72,700 | 21,400 | 0.2 |
#100 | 15/12/2023 |
3.62
-0.26
|
3,180,500 | 3.88 | 3.92 | 3.62 | 38,200 | 1,819,600 | -6.5 |