Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-19) |
0.20 | 0.61% | 50,624 | -23,500 | -0.8 |
31.60
34
32.90
|
2 tháng
(2024-03-19) |
-3.90 | -10.60% | 100,290 | -37,800 | -1.2 |
31.20
36.90
32.90
|
3 tháng
(2024-02-19) |
2.60 | 8.58% | 452,326 | -140,300 | -4.7 |
29.90
38
32.90
|
6 tháng
(2023-11-20) |
5.50 | 20.07% | 791,680 | -268,520 | -8.3 |
26.20
38
32.90
|
12 tháng
(2023-05-24) |
7.74 | 30.77% | 1,100,352 | -374,710 | -11.0 |
20.22
38
32.90
|
24 tháng
(2022-05-30) |
11.66 | 54.91% | 1,333,776 | -505,409 | -13.6 |
14.54
38
32.90
|
36 tháng
(2021-06-03) |
13.88 | 72.95% | 2,065,092 | -798,219 | -20.6 |
14.54
38
32.90
|
60 tháng
(2019-06-14) |
16.65 | 102.44% | 2,944,810 | -1,002,233 | -24.0 |
12.93
38
32.90
|
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 |
32.90
0
|
1,000 | 32.90 | 32.90 | 32.90 | 0 | 1,000 | -0.0 |
#2 | 16/05/2024 |
32.90
0.40
|
1,101 | 33 | 33 | 32.90 | 0 | 0 | 0 |
#3 | 15/05/2024 |
32.50
0
|
700 | 32.50 | 32.50 | 32.50 | 500 | 600 | -0.0 |
#4 | 14/05/2024 |
32.50
-0.50
|
500 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
#5 | 13/05/2024 |
33
0
|
1,535 | 33 | 33 | 33 | 500 | 1,500 | -0.0 |
#6 | 10/05/2024 |
33
1
|
100 | 33 | 33 | 33 | 0 | 100 | -0.0 |
#7 | 09/05/2024 |
32
0.40
|
3,500 | 31.80 | 32 | 31.80 | 0 | 2,000 | -0.1 |
#8 | 08/05/2024 |
31.60
-0.90
|
15,706 | 32 | 32.70 | 31.60 | 0 | 6,000 | -0.2 |
#9 | 07/05/2024 |
32.50
-1
|
1,200 | 32.50 | 32.70 | 32.50 | 0 | 0 | 0 |
#10 | 06/05/2024 |
33.50
-0.50
|
186 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 |
#11 | 03/05/2024 |
34
1.70
|
1,300 | 33 | 34 | 33 | 0 | 1,000 | -0.0 |
#12 | 02/05/2024 |
32.30
-0.70
|
2,100 | 31.70 | 32.30 | 31.70 | 0 | 1,000 | -0.0 |
#13 | 26/04/2024 |
33
0.40
|
3,301 | 32.40 | 33 | 32.40 | 0 | 2,300 | -0.1 |
#14 | 25/04/2024 |
32.60
0
|
3,440 | 32 | 32.70 | 32 | 0 | 3,000 | -0.1 |
#15 | 24/04/2024 |
32.60
0
|
4,600 | 32.50 | 32.60 | 31.20 | 0 | 2,000 | -0.1 |
#16 | 23/04/2024 |
32.60
0
|
1,100 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
#17 | 22/04/2024 |
32.60
-0.10
|
2,210 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
#18 | 19/04/2024 |
32.70
1.50
|
7,045 | 32.40 | 33 | 32.40 | 0 | 4,000 | -0.1 |
#19 | 17/04/2024 |
31.20
-1.50
|
740 | 33 | 33 | 31.20 | 0 | 0 | 0 |
#20 | 16/04/2024 |
32.70
-0.30
|
1,000 | 32.70 | 32.70 | 32.70 | 0 | 1,000 | -0.0 |
#21 | 15/04/2024 |
33
-1
|
2,118 | 35.50 | 35.50 | 32 | 0 | 1,000 | -0.0 |
#22 | 12/04/2024 |
34
-1.50
|
2,201 | 34 | 34.20 | 34 | 0 | 0 | 0 |
#23 | 11/04/2024 |
35.50
1.50
|
100 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 |
#24 | 10/04/2024 |
34
-2.90
|
4,000 | 35.50 | 35.50 | 34 | 0 | 0 | 0 |
#25 | 09/04/2024 |
36.90
0
|
0 | 36.90 | 36.90 | 36.90 | 0 | 0 | 0 |
#26 | 08/04/2024 |
36.90
0
|
0 | 36.90 | 36.90 | 36.90 | 0 | 0 | 0 |
#27 | 05/04/2024 |
36.90
2.80
|
100 | 36.90 | 36.90 | 36.90 | 0 | 0 | 0 |
#28 | 04/04/2024 |
34.10
0.10
|
5,200 | 34 | 34.10 | 34 | 0 | 2,100 | -0.1 |
#29 | 03/04/2024 |
34
-1
|
1,800 | 35 | 35 | 34 | 0 | 0 | 0 |
#30 | 02/04/2024 |
35
-0.40
|
0 | 35 | 35 | 35 | 0 | 0 | 0 |
#31 | 01/04/2024 |
35.40
-0.10
|
1,800 | 35 | 36.80 | 34 | 0 | 1,000 | -0.0 |
#32 | 29/03/2024 |
35.50
-0.30
|
300 | 35.20 | 35.50 | 35.20 | 0 | 0 | 0 |
#33 | 28/03/2024 |
35.80
0.30
|
1,300 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 |
#34 | 27/03/2024 |
35.50
-0.50
|
4,900 | 36 | 36 | 35.50 | 0 | 2,000 | -0.1 |
#35 | 26/03/2024 |
36
3.50
|
10,903 | 34 | 36 | 33.10 | 0 | 4,400 | -0.2 |
#36 | 25/03/2024 |
32.50
-3
|
8,600 | 32.30 | 32.50 | 32 | 0 | 2,800 | -0.1 |
#37 | 22/03/2024 |
35.50
0
|
1 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 |
#38 | 21/03/2024 |
35.50
-1.30
|
4,503 | 35.80 | 35.90 | 33.50 | 0 | 0 | 0 |
#39 | 20/03/2024 |
36.80
0
|
0 | 36.80 | 36.80 | 36.80 | 0 | 0 | 0 |
#40 | 19/03/2024 |
36.80
2.70
|
100 | 36.80 | 36.80 | 36.80 | 0 | 0 | 0 |
#41 | 18/03/2024 |
34.10
-3.30
|
13,323 | 37.10 | 37.30 | 32 | 0 | 4,000 | -0.1 |
#42 | 15/03/2024 |
37.40
1.10
|
2,000 | 37.40 | 37.40 | 37.40 | 0 | 0 | 0 |
#43 | 14/03/2024 |
36.30
-1.40
|
76,817 | 38 | 38 | 36.30 | 0 | 14,000 | -0.5 |
#44 | 13/03/2024 |
37.70
-0.30
|
14,835 | 38.10 | 40 | 36 | 0 | 3,000 | -0.1 |
#45 | 12/03/2024 |
38
3
|
16,240 | 35.80 | 40.30 | 35.70 | 0 | 7,000 | -0.3 |
#46 | 11/03/2024 |
35
-0.20
|
29,860 | 35 | 35.40 | 35 | 0 | 8,600 | -0.3 |
#47 | 08/03/2024 |
35.20
1.10
|
1,600 | 35.60 | 35.60 | 32.40 | 0 | 0 | 0 |
#48 | 07/03/2024 |
34.10
1.70
|
301 | 35.90 | 35.90 | 34.10 | 0 | 0 | 0 |
#49 | 06/03/2024 |
32.40
-3.20
|
1,000 | 35.60 | 35.60 | 32.40 | 0 | 0 | 0 |
#50 | 05/03/2024 |
35.60
0.10
|
400 | 35.60 | 35.60 | 35.60 | 0 | 0 | 0 |
#51 | 04/03/2024 |
35.50
0.50
|
49,901 | 35.10 | 36 | 35 | 0 | 11,400 | -0.4 |
#52 | 01/03/2024 |
35
1.10
|
12,101 | 34 | 36 | 34 | 0 | 4,300 | -0.2 |
#53 | 29/02/2024 |
33.90
0.40
|
13,855 | 34 | 34.50 | 31.70 | 0 | 5,000 | -0.2 |
#54 | 28/02/2024 |
33.50
2
|
9,706 | 32 | 34 | 32 | 0 | 5,000 | -0.2 |
#55 | 27/02/2024 |
31.50
0.40
|
42,936 | 31 | 32.50 | 31 | 400 | 17,000 | -0.5 |
#56 | 26/02/2024 |
31.10
1.10
|
44,309 | 29 | 31.10 | 29 | 100 | 16,000 | -0.5 |
#57 | 23/02/2024 |
30
0
|
2,200 | 30 | 30 | 30 | 0 | 2,000 | -0.1 |
#58 | 22/02/2024 |
30
0.10
|
2,000 | 30 | 30 | 30 | 0 | 1,000 | -0.0 |
#59 | 21/02/2024 |
29.90
0
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
#60 | 20/02/2024 |
29.90
-0.40
|
500 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
#61 | 19/02/2024 |
30.30
-0.70
|
18,152 | 30 | 30.40 | 30 | 0 | 4,700 | -0.1 |
#62 | 16/02/2024 |
31
1
|
1,310 | 29 | 31.30 | 29 | 0 | 0 | 0 |
#63 | 15/02/2024 |
30
2
|
38,205 | 28.10 | 30 | 28.10 | 0 | 16,300 | -0.5 |
#64 | 07/02/2024 |
28
0.50
|
8,800 | 28 | 28 | 28 | 1,000 | 4,000 | -0.1 |
#65 | 06/02/2024 |
27.50
-0.50
|
5,900 | 28 | 28 | 27.50 | 200 | 2,000 | -0.1 |
#66 | 05/02/2024 |
28
-1
|
6,700 | 28 | 28 | 28 | 0 | 1,700 | -0.0 |
#67 | 02/02/2024 |
29
-0.80
|
1,000 | 29.70 | 29.70 | 29 | 0 | 0 | 0 |
#68 | 01/02/2024 |
29.80
-1
|
2,000 | 29.50 | 29.80 | 29.50 | 0 | 0 | 0 |
#69 | 31/01/2024 |
30.80
3.70
|
200 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 |
#70 | 30/01/2024 |
27.10
-0.40
|
11,500 | 27.50 | 27.50 | 27.10 | 500 | 4,000 | -0.1 |
#71 | 29/01/2024 |
27.50
-2.40
|
3,300 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
#72 | 26/01/2024 |
29.90
0
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
#73 | 25/01/2024 |
29.90
0
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
#74 | 24/01/2024 |
29.90
2
|
100 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
#75 | 23/01/2024 |
27.90
1.70
|
100 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
#76 | 22/01/2024 |
26.20
-3.80
|
26,800 | 28 | 28 | 26.20 | 2,000 | 10,000 | -0.2 |
#77 | 19/01/2024 |
30
-1.90
|
2,000 | 31 | 31 | 29.50 | 2,000 | 1,100 | 0.0 |
#78 | 18/01/2024 |
31.90
4.10
|
102 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 |
#79 | 17/01/2024 |
27.80
-0.20
|
5,600 | 28.10 | 29 | 27.80 | 5,000 | 2,800 | 0.1 |
#80 | 16/01/2024 |
28
-2.40
|
2,000 | 28 | 28 | 28 | 2,000 | 0 | 0.1 |
#81 | 15/01/2024 |
30.40
0
|
0 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 |
#82 | 12/01/2024 |
30.40
0
|
0 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 |
#83 | 11/01/2024 |
30.40
2.70
|
100 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 |
#84 | 10/01/2024 |
27.70
0.10
|
5,402 | 27.80 | 27.90 | 27.70 | 0 | 2,200 | -0.1 |
#85 | 09/01/2024 |
27.60
-0.40
|
1,800 | 28 | 28 | 27.60 | 0 | 1,800 | -0.0 |
#86 | 08/01/2024 |
28
0.40
|
1,201 | 28 | 28.10 | 28 | 0 | 1,200 | -0.0 |
#87 | 05/01/2024 |
27.60
0
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
#88 | 04/01/2024 |
27.60
-0.60
|
5,601 | 27.90 | 27.90 | 27.40 | 0 | 3,000 | -0.1 |
#89 | 03/01/2024 |
28.20
-0.70
|
3,900 | 27.50 | 28.50 | 27.50 | 1,000 | 2,700 | -0.0 |
#90 | 02/01/2024 |
28.90
-1.20
|
1,300 | 28.90 | 28.90 | 28.90 | 0 | 1,300 | -0.0 |
#91 | 29/12/2023 |
30.10
0.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
#92 | 28/12/2023 |
30
1.30
|
1,100 | 31 | 31 | 30 | 0 | 1,000 | -0.0 |
#93 | 27/12/2023 |
28.70
-1.90
|
2,000 | 28.60 | 28.70 | 28.60 | 1,000 | 2,000 | -0.0 |
#94 | 26/12/2023 |
30.60
-0.90
|
2,000 | 28.60 | 30.60 | 28.50 | 0 | 0 | 0 |
#95 | 25/12/2023 |
31.50
1.70
|
100 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 |
#96 | 22/12/2023 |
29.80
0.10
|
200 | 29.20 | 29.80 | 29.20 | 0 | 0 | 0 |
#97 | 21/12/2023 |
29.70
-0.10
|
1,501 | 29.80 | 29.80 | 28.50 | 0 | 0 | 0 |
#98 | 20/12/2023 |
29.80
1.80
|
6,900 | 28.10 | 29.80 | 28.10 | 0 | 6,000 | -0.2 |
#99 | 19/12/2023 |
28
0
|
5,000 | 28 | 28 | 28 | 0 | 5,000 | -0.1 |
#100 | 18/12/2023 |
28
0
|
5,300 | 27.90 | 28.50 | 27.90 | 0 | 5,000 | -0.1 |