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) |
4.74 | 10.31% | 88,100 | 100 | -0.0 |
45.29
51.29
50.70
|
2 tháng
(2024-03-18) |
2.46 | 5.09% | 251,172 | -700 | -0.0 |
45.10
51.29
50.70
|
3 tháng
(2024-02-19) |
3.60 | 7.64% | 512,216 | -120,680 | -6.0 |
45.10
51.29
50.70
|
6 tháng
(2023-11-20) |
11.69 | 29.95% | 833,802 | -185,040 | -9.0 |
39.01
51.29
50.70
|
12 tháng
(2023-05-23) |
15.59 | 44.39% | 2,239,998 | -184,180 | -8.9 |
33.02
51.29
50.70
|
24 tháng
(2022-05-30) |
8.25 | 19.43% | 4,696,776 | -221,967 | -10.6 |
33.02
51.29
50.70
|
36 tháng
(2021-06-02) |
28.10 | 124.37% | 11,057,570 | -566,228 | -23.9 |
22.60
51.97
50.70
|
60 tháng
(2019-06-13) |
24.49 | 93.45% | 18,081,450 | -1,539,387 | -54.3 |
17.15
51.97
50.70
|
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 |
50.70
-0.30
|
300 | 51 | 51 | 50.70 | 0 | 0 | 0 |
#2 | 16/05/2024 |
51
1.90
|
5,200 | 51.60 | 51.60 | 49.10 | 100 | 0 | 0.0 |
#3 | 15/05/2024 |
49.10
-0.38
|
4,600 | 49.58 | 49.67 | 49.10 | 0 | 0 | 0 |
#4 | 14/05/2024 |
49.48
-0.67
|
3,100 | 52.34 | 52.34 | 49.48 | 0 | 0 | 0 |
#5 | 13/05/2024 |
50.15
-0.19
|
6,900 | 50.34 | 50.34 | 47.67 | 0 | 0 | 0 |
#6 | 10/05/2024 |
50.34
0.10
|
11,500 | 50.34 | 50.34 | 49.96 | 0 | 0 | 0 |
#7 | 09/05/2024 |
50.24
0
|
1,200 | 50.24 | 50.24 | 50.24 | 0 | 200 | -0.0 |
#8 | 08/05/2024 |
50.24
0
|
5,500 | 50.24 | 50.43 | 50.24 | 0 | 0 | 0 |
#9 | 07/05/2024 |
50.24
0
|
18,600 | 49.96 | 50.24 | 49.96 | 0 | 0 | 0 |
#10 | 06/05/2024 |
50.24
0.19
|
5,400 | 52.24 | 52.24 | 48.72 | 200 | 0 | 0 |
#11 | 03/05/2024 |
50.05
0.29
|
5,500 | 50.34 | 50.34 | 49.48 | 0 | 0 | 0 |
#12 | 02/05/2024 |
49.77
-0.19
|
600 | 49.96 | 49.96 | 49.77 | 0 | 0 | 0 |
#13 | 26/04/2024 |
49.96
0
|
2,500 | 49.96 | 49.96 | 49.86 | 0 | 0 | 0 |
#14 | 25/04/2024 |
49.96
-1.33
|
2,800 | 47.58 | 49.96 | 47.10 | 0 | 0 | 0 |
#15 | 24/04/2024 |
51.29
4.47
|
400 | 46.82 | 51.29 | 46.82 | 0 | 0 | 0 |
#16 | 23/04/2024 |
46.82
0.29
|
3,100 | 46.53 | 47.10 | 45.67 | 0 | 0 | 0 |
#17 | 22/04/2024 |
46.53
1.24
|
2,100 | 45.67 | 46.53 | 45.67 | 0 | 0 | 0 |
#18 | 19/04/2024 |
45.29
-0.67
|
5,900 | 45.86 | 45.96 | 45.29 | 0 | 0 | 0 |
#19 | 17/04/2024 |
45.96
0.86
|
2,900 | 46.34 | 46.34 | 45.39 | 0 | 0 | 0 |
#20 | 16/04/2024 |
45.10
-0.95
|
13,200 | 46.05 | 46.53 | 42.82 | 100 | 0 | 0.0 |
#21 | 15/04/2024 |
46.05
-0.38
|
23,600 | 46.44 | 46.72 | 46.05 | 0 | 0 | 0 |
#22 | 12/04/2024 |
46.44
-0.57
|
1,900 | 46.72 | 46.72 | 46.44 | 0 | 0 | 0 |
#23 | 11/04/2024 |
47.01
0.29
|
2,900 | 46.63 | 47.01 | 46.63 | 0 | 0 | 0 |
#24 | 10/04/2024 |
46.72
-0.38
|
1,700 | 47.39 | 47.48 | 46.72 | 0 | 0 | 0 |
#25 | 09/04/2024 |
47.10
0
|
7,600 | 47.10 | 47.10 | 47.10 | 0 | 0 | 0 |
#26 | 08/04/2024 |
47.10
0.10
|
15,900 | 46.63 | 47.10 | 46.53 | 0 | 0 | 0 |
#27 | 05/04/2024 |
47.01
0
|
1,800 | 47.96 | 47.96 | 46.63 | 0 | 0 | 0 |
#28 | 04/04/2024 |
47.01
-0.10
|
1,400 | 46.63 | 47.01 | 46.63 | 0 | 0 | 0 |
#29 | 03/04/2024 |
47.10
0
|
3,100 | 46.72 | 47.10 | 46.63 | 0 | 0 | 0 |
#30 | 02/04/2024 |
47.10
0.10
|
9,700 | 46.72 | 47.10 | 46.63 | 0 | 0 | 0 |
#31 | 01/04/2024 |
47.01
-0.57
|
29,200 | 47.10 | 47.10 | 46.15 | 0 | 900 | -0.0 |
#32 | 29/03/2024 |
47.58
0.10
|
4,166 | 47.20 | 47.58 | 47.10 | 0 | 0 | 0 |
#33 | 28/03/2024 |
47.48
-0.10
|
4,603 | 47.10 | 47.48 | 47.10 | 0 | 0 | 0 |
#34 | 27/03/2024 |
47.58
0
|
4,200 | 47.58 | 47.58 | 47.10 | 0 | 0 | 0 |
#35 | 26/03/2024 |
47.58
0
|
501 | 47.29 | 47.58 | 47.29 | 0 | 0 | 0 |
#36 | 25/03/2024 |
47.58
0.38
|
4,900 | 47.20 | 47.58 | 47.10 | 0 | 0 | 0 |
#37 | 22/03/2024 |
47.20
0.10
|
7,401 | 47.20 | 48.43 | 47.10 | 0 | 0 | 0 |
#38 | 21/03/2024 |
47.10
-0.19
|
15,501 | 47.39 | 47.39 | 47.10 | 0 | 0 | 0 |
#39 | 20/03/2024 |
47.29
-0.29
|
1,300 | 47.58 | 47.58 | 47.29 | 0 | 0 | 0 |
#40 | 19/03/2024 |
47.58
-0.67
|
2,500 | 48.24 | 48.24 | 47.20 | 0 | 0 | 0 |
#41 | 18/03/2024 |
48.24
-0.19
|
6,000 | 48.53 | 48.72 | 47.58 | 0 | 0 | 0 |
#42 | 15/03/2024 |
48.43
-0.10
|
1,500 | 48.53 | 49.29 | 48.43 | 0 | 0 | 0 |
#43 | 14/03/2024 |
48.53
0.95
|
15,301 | 48.05 | 49.00 | 47.58 | 100 | 0 | 0.0 |
#44 | 13/03/2024 |
47.58
0.10
|
7,930 | 47.58 | 48.05 | 47.29 | 0 | 0 | 0 |
#45 | 12/03/2024 |
47.48
-0.10
|
4,500 | 47.58 | 47.58 | 47.39 | 0 | 0 | 0 |
#46 | 11/03/2024 |
47.58
0
|
12,401 | 48.05 | 48.53 | 46.82 | 0 | 0 | 0 |
#47 | 08/03/2024 |
47.58
0.48
|
10,901 | 47.20 | 47.67 | 47.10 | 100 | 0 | 0.0 |
#48 | 07/03/2024 |
47.10
0.29
|
5,760 | 46.63 | 47.58 | 46.63 | 301,240 | 301,300 | -0.0 |
#49 | 06/03/2024 |
46.82
-0.76
|
6,100 | 47.10 | 47.39 | 46.72 | 0 | 100 | -0.0 |
#50 | 05/03/2024 |
47.58
0
|
2,341 | 47.58 | 47.58 | 47.10 | 0 | 0 | 0 |
#51 | 04/03/2024 |
47.58
0.48
|
9,517 | 47.58 | 48.05 | 47.58 | 229,500 | 229,500 | 0 |
#52 | 01/03/2024 |
47.10
0.48
|
5,102 | 46.63 | 47.10 | 46.63 | 0 | 0 | 0 |
#53 | 29/02/2024 |
46.63
0
|
2,000 | 46.15 | 46.91 | 46.15 | 0 | 0 | 0 |
#54 | 28/02/2024 |
46.63
0
|
4,600 | 46.15 | 46.63 | 46.15 | 0 | 0 | 0 |
#55 | 27/02/2024 |
46.63
0.19
|
10,100 | 45.67 | 46.63 | 45.67 | 0 | 0 | 0 |
#56 | 26/02/2024 |
46.44
0.38
|
902 | 46.34 | 46.44 | 46.34 | 0 | 0 | 0 |
#57 | 23/02/2024 |
46.05
-0.10
|
6,500 | 46.25 | 47.29 | 46.05 | 100 | 0 | 0.0 |
#58 | 22/02/2024 |
46.15
-0.38
|
5,727 | 46.53 | 46.53 | 46.15 | 0 | 620 | -0.0 |
#59 | 21/02/2024 |
46.53
0
|
20,702 | 46.25 | 46.53 | 46.15 | 0 | 14,700 | -0.7 |
#60 | 20/02/2024 |
46.53
-0.57
|
25,610 | 47.10 | 47.10 | 46.25 | 0 | 25,100 | -1.2 |
#61 | 19/02/2024 |
47.10
0.19
|
103,550 | 46.63 | 47.58 | 46.63 | 400 | 80,100 | -3.9 |
#62 | 16/02/2024 |
46.91
0
|
12,501 | 46.63 | 46.91 | 46.63 | 0 | 10,000 | -0.5 |
#63 | 15/02/2024 |
46.91
1.52
|
16,417 | 44.72 | 46.91 | 44.72 | 0 | 10,000 | -0.5 |
#64 | 07/02/2024 |
45.39
0.10
|
6,260 | 45.96 | 45.96 | 44.72 | 0 | 100 | -0.0 |
#65 | 06/02/2024 |
45.29
0
|
7,909 | 45.20 | 45.29 | 45.20 | 0 | 0 | 0 |
#66 | 05/02/2024 |
45.29
0
|
17,820 | 44.53 | 45.29 | 44.53 | 0 | 17,000 | -0.8 |
#67 | 02/02/2024 |
45.29
-0.19
|
6,105 | 45.48 | 45.48 | 44.82 | 0 | 0 | 0 |
#68 | 01/02/2024 |
45.48
0
|
1,727 | 46.34 | 46.34 | 44.34 | 0 | 500 | -0.0 |
#69 | 31/01/2024 |
45.48
-0.10
|
6,900 | 44.72 | 45.48 | 42.34 | 0 | 5,000 | -0.2 |
#70 | 30/01/2024 |
45.58
0
|
9,500 | 45.67 | 45.67 | 43.30 | 0 | 3,000 | -0.1 |
#71 | 29/01/2024 |
45.58
0.57
|
14,010 | 44.53 | 46.63 | 44.53 | 100 | 7,000 | -0.3 |
#72 | 26/01/2024 |
45.01
0.86
|
5,700 | 45.20 | 45.20 | 44.25 | 0 | 5,000 | -0.2 |
#73 | 25/01/2024 |
44.15
-0.29
|
2,212 | 44.72 | 44.72 | 44.06 | 0 | 0 | 0 |
#74 | 24/01/2024 |
44.44
-0.67
|
2,350 | 44.72 | 45.20 | 44.25 | 0 | 0 | 0 |
#75 | 23/01/2024 |
45.10
0
|
50 | 45.10 | 45.10 | 45.10 | 0 | 0 | 0 |
#76 | 22/01/2024 |
45.10
0
|
81 | 45.10 | 45.10 | 45.10 | 0 | 0 | 0 |
#77 | 19/01/2024 |
45.10
0
|
0 | 45.10 | 45.10 | 45.10 | 0 | 0 | 0 |
#78 | 18/01/2024 |
45.10
-0.10
|
5,651 | 42.82 | 45.10 | 42.82 | 300 | 0 | 0.0 |
#79 | 17/01/2024 |
45.20
0.29
|
5,900 | 45.86 | 45.86 | 45.01 | 0 | 5,000 | -0.2 |
#80 | 16/01/2024 |
44.91
0.10
|
2,580 | 46.05 | 46.15 | 44.91 | 0 | 0 | 0 |
#81 | 15/01/2024 |
44.82
-0.76
|
1,600 | 45.58 | 45.67 | 44.82 | 0 | 0 | 0 |
#82 | 12/01/2024 |
45.58
0.38
|
4,000 | 46.05 | 46.05 | 44.72 | 0 | 0 | 0 |
#83 | 11/01/2024 |
45.20
-0.67
|
1,900 | 46.05 | 46.05 | 45.20 | 0 | 0 | 0 |
#84 | 10/01/2024 |
45.86
1.14
|
1,100 | 45.48 | 46.05 | 45.48 | 0 | 0 | 0 |
#85 | 09/01/2024 |
44.72
0
|
4,930 | 44.72 | 45.58 | 44.25 | 0 | 0 | 0 |
#86 | 08/01/2024 |
44.72
-0.67
|
2,500 | 46.34 | 46.34 | 44.72 | 0 | 0 | 0 |
#87 | 05/01/2024 |
45.39
0
|
11,008 | 46.91 | 46.91 | 44.25 | 0 | 0 | 0 |
#88 | 04/01/2024 |
45.39
-0.10
|
7,400 | 46.05 | 46.05 | 44.82 | 0 | 0 | 0 |
#89 | 03/01/2024 |
45.48
1.71
|
11,300 | 43.68 | 45.48 | 43.68 | 0 | 0 | 0 |
#90 | 02/01/2024 |
43.77
1.24
|
19,100 | 43.01 | 43.77 | 43.01 | 0 | 0 | 0 |
#91 | 29/12/2023 |
42.53
0.19
|
13,000 | 42.82 | 42.91 | 42.34 | 0 | 0 | 0 |
#92 | 28/12/2023 |
42.34
0.48
|
8,700 | 42.34 | 43.01 | 42.06 | 0 | 0 | 0 |
#93 | 27/12/2023 |
41.87
0
|
8,000 | 41.87 | 41.87 | 41.87 | 0 | 0 | 0 |
#94 | 26/12/2023 |
41.87
-0.95
|
3,030 | 43.20 | 43.20 | 41.87 | 0 | 0 | 0 |
#95 | 25/12/2023 |
42.82
1.62
|
6,900 | 41.77 | 42.82 | 41.39 | 0 | 0 | 0 |
#96 | 22/12/2023 |
41.20
-0.86
|
1,200 | 42.72 | 42.72 | 41.20 | 0 | 0 | 0 |
#97 | 21/12/2023 |
42.06
0.38
|
400 | 43.58 | 43.58 | 41.20 | 0 | 0 | 0 |
#98 | 20/12/2023 |
41.68
0.67
|
4,300 | 41.77 | 42.82 | 41.68 | 0 | 0 | 0 |
#99 | 19/12/2023 |
41.01
0
|
5,863 | 41.77 | 41.96 | 41.01 | 0 | 0 | 0 |
#100 | 18/12/2023 |
41.01
-1.14
|
700 | 42.25 | 42.25 | 41.01 | 0 | 0 | 0 |