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) |
2.60 | 4.17% | 15,044,200 | 167,200 | 10.7 |
61.90
65
65
|
2 tháng
(2024-03-18) |
1.80 | 2.85% | 31,736,500 | -314,700 | -19.0 |
61.50
65
65
|
3 tháng
(2024-02-19) |
2.10 | 3.34% | 47,556,400 | -341,070 | -20.5 |
61.50
65
65
|
6 tháng
(2023-11-20) |
2.51 | 4.01% | 94,987,700 | -1,892,903 | -115.9 |
58.95
65
65
|
12 tháng
(2023-05-23) |
2.41 | 3.85% | 214,248,400 | -3,887,103 | -241.1 |
58.95
65.84
65
|
24 tháng
(2022-05-30) |
8.03 | 14.10% | 480,613,700 | -2,670,873 | -97.1 |
52.06
68.77
65
|
36 tháng
(2021-06-02) |
15.52 | 31.38% | 964,012,300 | -14,961,083 | -773.1 |
48.58
68.77
65
|
60 tháng
(2019-06-13) |
50.40 | 345.11% | 1,215,579,420 | -4,322,441 | -321.1 |
11.64
68.77
65
|
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 |
65
0.20
|
853,000 | 64.80 | 65 | 64.40 | 39,300 | 10,600 | 1.9 |
#2 | 16/05/2024 |
64.80
0.20
|
844,400 | 64.50 | 65.20 | 64.30 | 16,900 | 6,800 | 0.7 |
#3 | 15/05/2024 |
64.60
0.10
|
881,600 | 64.50 | 64.60 | 64 | 17,700 | 27,000 | -0.6 |
#4 | 14/05/2024 |
64.50
0
|
852,300 | 64.50 | 64.70 | 64.20 | 23,200 | 25,800 | -0.2 |
#5 | 13/05/2024 |
64.50
0
|
836,800 | 64.80 | 64.80 | 64.30 | 11,200 | 19,500 | -0.5 |
#6 | 10/05/2024 |
64.50
0.30
|
834,900 | 64.40 | 65 | 64 | 10,900 | 300 | 0.7 |
#7 | 09/05/2024 |
64.20
0.40
|
855,100 | 64 | 65.70 | 64 | 41,600 | 900 | 2.6 |
#8 | 08/05/2024 |
63.80
0.30
|
822,900 | 63.50 | 64 | 63.10 | 41,000 | 9,600 | 2.0 |
#9 | 07/05/2024 |
63.50
0.30
|
825,400 | 63.40 | 63.50 | 62.80 | 35,700 | 10,800 | 1.6 |
#10 | 06/05/2024 |
63.20
0.20
|
750,800 | 63.20 | 63.20 | 62.80 | 19,600 | 1,500 | 1.1 |
#11 | 03/05/2024 |
63
0.40
|
753,800 | 62.90 | 63 | 62.50 | 27,700 | 0 | 1.7 |
#12 | 02/05/2024 |
62.60
0.20
|
728,000 | 62.80 | 62.80 | 62 | 23,000 | 8,700 | 0.9 |
#13 | 26/04/2024 |
62.40
0.20
|
750,700 | 62.20 | 62.40 | 61.90 | 31,600 | 2,400 | 1.8 |
#14 | 25/04/2024 |
62.20
0.20
|
735,900 | 62 | 62.20 | 61.60 | 7,100 | 3,600 | 0.2 |
#15 | 24/04/2024 |
62
0.10
|
751,200 | 62 | 62 | 61.60 | 2,400 | 9,900 | -0.5 |
#16 | 23/04/2024 |
61.90
-0.30
|
728,500 | 62.20 | 62.20 | 61.30 | 3,900 | 7,400 | -0.2 |
#17 | 22/04/2024 |
62.20
0
|
722,900 | 62.20 | 62.40 | 62 | 5,700 | 7,400 | -0.1 |
#18 | 19/04/2024 |
62.20
-0.20
|
749,900 | 62.40 | 62.40 | 61.60 | 3,600 | 16,700 | -0.8 |
#19 | 17/04/2024 |
62.40
-0.20
|
766,100 | 62.30 | 62.60 | 61.50 | 300 | 26,300 | -1.6 |
#20 | 16/04/2024 |
62.60
0
|
729,200 | 62.50 | 62.60 | 61.50 | 9,400 | 30,000 | -1.3 |
#21 | 15/04/2024 |
62.60
-0.30
|
787,200 | 62.90 | 63 | 62.20 | 0 | 27,100 | -1.7 |
#22 | 12/04/2024 |
62.90
0
|
708,400 | 62.90 | 63 | 62.20 | 1,800 | 8,700 | -0.4 |
#23 | 11/04/2024 |
62.90
0
|
756,600 | 62.80 | 62.90 | 62.10 | 29,700 | 33,400 | -0.2 |
#24 | 10/04/2024 |
62.90
0.20
|
766,100 | 62.70 | 63 | 62 | 49,900 | 35,800 | 0.9 |
#25 | 09/04/2024 |
62.70
0.20
|
730,900 | 62.30 | 62.70 | 62 | 39,800 | 2,000 | 2.4 |
#26 | 08/04/2024 |
62.50
1
|
770,100 | 61.70 | 62.90 | 61.50 | 39,000 | 5,600 | 2.1 |
#27 | 05/04/2024 |
61.50
-0.40
|
755,900 | 61.60 | 61.80 | 61.20 | 8,100 | 11,100 | -0.2 |
#28 | 04/04/2024 |
61.90
-0.10
|
750,100 | 61.30 | 62 | 61.30 | 7,200 | 1,800 | 0.3 |
#29 | 03/04/2024 |
62
-0.30
|
812,200 | 62.40 | 62.40 | 61.10 | 1,200 | 69,400 | -4.2 |
#30 | 02/04/2024 |
62.30
-0.10
|
727,700 | 62.20 | 62.30 | 61.40 | 100 | 52,800 | -3.3 |
#31 | 01/04/2024 |
62.40
-0.10
|
820,600 | 62.40 | 62.40 | 61.30 | 11,500 | 77,600 | -4.1 |
#32 | 29/03/2024 |
62.50
-0.10
|
728,800 | 62.70 | 62.70 | 61.20 | 5,300 | 82,000 | -4.7 |
#33 | 28/03/2024 |
62.60
0
|
689,200 | 62.60 | 62.90 | 61.90 | 4,800 | 45,200 | -2.5 |
#34 | 27/03/2024 |
62.60
0
|
756,400 | 62.70 | 62.70 | 61.80 | 0 | 47,900 | -3.0 |
#35 | 26/03/2024 |
62.60
-0.10
|
755,400 | 62.80 | 62.80 | 62.10 | 3,600 | 40,800 | -2.3 |
#36 | 25/03/2024 |
62.70
-0.30
|
800,300 | 63 | 63.20 | 58.60 | 12,000 | 73,100 | -3.8 |
#37 | 22/03/2024 |
63
-0.20
|
792,500 | 63.20 | 63.30 | 62.40 | 12,900 | 82,700 | -4.4 |
#38 | 21/03/2024 |
63.20
0
|
724,000 | 63.20 | 63.40 | 62.80 | 5,100 | 31,900 | -1.7 |
#39 | 20/03/2024 |
63.20
0
|
750,900 | 63.20 | 63.50 | 62.70 | 5,700 | 29,700 | -1.5 |
#40 | 19/03/2024 |
63.20
0
|
845,700 | 63.20 | 63.50 | 62.70 | 115,800 | 9,100 | 6.8 |
#41 | 18/03/2024 |
63.20
-0.30
|
734,100 | 63.50 | 63.50 | 61.10 | 9,000 | 56,100 | -2.9 |
#42 | 15/03/2024 |
63.50
0.30
|
1,150,500 | 63.20 | 63.50 | 62.20 | 171,500 | 77,800 | 6.0 |
#43 | 14/03/2024 |
63.20
-0.10
|
805,100 | 63.30 | 63.50 | 62.20 | 4,500 | 113,500 | -6.8 |
#44 | 13/03/2024 |
63.30
-0.20
|
712,700 | 63.50 | 63.80 | 62.30 | 15,400 | 105,500 | -5.7 |
#45 | 12/03/2024 |
63.50
0
|
738,300 | 63.50 | 63.50 | 63 | 1,800 | 6,800 | -0.3 |
#46 | 11/03/2024 |
63.50
0
|
802,300 | 63.50 | 63.80 | 63.10 | 2,100 | 8,800 | -0.4 |
#47 | 08/03/2024 |
63.50
0
|
919,500 | 63.50 | 67.90 | 63.40 | 65,800 | 128,924 | -4.0 |
#48 | 07/03/2024 |
63.50
0
|
797,500 | 63.50 | 63.50 | 62.80 | 56,700 | 10,100 | 3.0 |
#49 | 06/03/2024 |
63.50
0
|
752,300 | 63.50 | 63.50 | 63.20 | 4,800 | 0 | 0.3 |
#50 | 05/03/2024 |
63.50
0
|
789,100 | 63.50 | 63.50 | 62.90 | 22,500 | 45,900 | -1.5 |
#51 | 04/03/2024 |
63.50
0.10
|
760,600 | 63.40 | 63.50 | 63.20 | 26,800 | 8,738 | 1.1 |
#52 | 01/03/2024 |
63.40
0.20
|
684,900 | 63.20 | 63.40 | 62.80 | 10,900 | 8,400 | 0.2 |
#53 | 29/02/2024 |
63.20
-0.20
|
736,400 | 63.40 | 63.40 | 62.80 | 18,500 | 56,101 | -2.4 |
#54 | 28/02/2024 |
63.40
0
|
638,900 | 63.40 | 63.50 | 63.20 | 8,200 | 2,200 | 0.4 |
#55 | 27/02/2024 |
63.40
0.20
|
737,300 | 63.20 | 63.40 | 62.60 | 36,900 | 23,115 | 0.9 |
#56 | 26/02/2024 |
63.20
-0.10
|
720,400 | 63.30 | 63.80 | 62.90 | 3,200 | 8,701 | -0.3 |
#57 | 23/02/2024 |
63.30
0.30
|
833,000 | 63 | 63.90 | 63 | 20,800 | 100 | 1.3 |
#58 | 22/02/2024 |
63
0.10
|
817,700 | 62.90 | 64 | 62.70 | 25,800 | 13,200 | 0.8 |
#59 | 21/02/2024 |
62.90
0
|
841,400 | 62.90 | 63.10 | 62.70 | 18,700 | 3,000 | 1.0 |
#60 | 20/02/2024 |
62.90
0
|
775,800 | 62.90 | 63.20 | 62.60 | 33,900 | 17,300 | 1.0 |
#61 | 19/02/2024 |
62.90
0.60
|
806,200 | 62.30 | 62.90 | 62.10 | 64,709 | 1,700 | 3.9 |
#62 | 16/02/2024 |
62.30
0.10
|
729,500 | 62.20 | 62.40 | 61.90 | 36,100 | 0 | 2.2 |
#63 | 15/02/2024 |
62.20
0.20
|
858,200 | 62 | 62.20 | 61.60 | 100 | 1,200 | -0.1 |
#64 | 07/02/2024 |
62
0.10
|
735,000 | 61.90 | 62 | 61.50 | 6,300 | 1,000 | 0.3 |
#65 | 06/02/2024 |
61.90
0.20
|
729,300 | 61.70 | 61.90 | 61.50 | 600 | 5,133 | -0.3 |
#66 | 05/02/2024 |
61.70
0.30
|
752,000 | 61.40 | 61.80 | 61.10 | 20,600 | 1,200 | 1.2 |
#67 | 02/02/2024 |
61.40
-0.10
|
751,300 | 61.50 | 61.70 | 60.90 | 0 | 11,200 | -0.7 |
#68 | 01/02/2024 |
61.50
0.30
|
758,000 | 61.20 | 61.60 | 61.10 | 14,500 | 11,600 | 0.2 |
#69 | 31/01/2024 |
61.20
-0.40
|
780,700 | 61.60 | 61.60 | 61 | 300 | 3,100 | -0.2 |
#70 | 30/01/2024 |
61.60
-0.20
|
763,500 | 61.80 | 61.90 | 61.50 | 1,500 | 3,400 | -0.1 |
#71 | 29/01/2024 |
61.80
-0.20
|
743,500 | 62 | 62.10 | 61.40 | 0 | 29,000 | -1.8 |
#72 | 26/01/2024 |
62
0.20
|
722,800 | 61.80 | 62 | 61.60 | 3,900 | 0 | 0.2 |
#73 | 25/01/2024 |
61.80
-0.20
|
712,400 | 62 | 62 | 61.60 | 0 | 0 | 0 |
#74 | 24/01/2024 |
62
0
|
728,400 | 62 | 62.20 | 61.60 | 0 | 5,300 | -0.3 |
#75 | 23/01/2024 |
62
0
|
754,300 | 62 | 62.40 | 61.40 | 100 | 31,600 | -1.9 |
#76 | 22/01/2024 |
62
-0.20
|
744,100 | 62.20 | 62.50 | 61.70 | 4,800 | 13,600 | -0.5 |
#77 | 19/01/2024 |
62.20
0.20
|
808,300 | 62 | 62.50 | 61.70 | 4,800 | 9,100 | -0.3 |
#78 | 18/01/2024 |
62
0
|
748,600 | 62 | 62.10 | 61.50 | 300 | 28,800 | -1.8 |
#79 | 17/01/2024 |
62
0.10
|
728,300 | 61.90 | 62 | 61.60 | 0 | 3,800 | -0.2 |
#80 | 16/01/2024 |
61.90
0.20
|
741,000 | 61.70 | 62 | 61.30 | 0 | 200 | -0.0 |
#81 | 15/01/2024 |
61.70
0.10
|
727,100 | 61.60 | 62.80 | 61.40 | 0 | 3,600 | -0.2 |
#82 | 12/01/2024 |
61.60
-0.20
|
777,700 | 61.80 | 61.90 | 61.30 | 3,600 | 0 | 0.2 |
#83 | 11/01/2024 |
61.80
-0.20
|
721,300 | 62 | 62.30 | 61.60 | 2,900 | 600 | 0.1 |
#84 | 10/01/2024 |
62.00
0
|
743,000 | 62.00 | 62.00 | 61.70 | 4,000 | 0 | 0.3 |
#85 | 09/01/2024 |
62.00
0
|
695,600 | 62.00 | 62.10 | 61.80 | 3,000 | 100 | 0.2 |
#86 | 08/01/2024 |
62.00
0
|
793,400 | 62.00 | 62.39 | 61.80 | 13,500 | 4,700 | 0.6 |
#87 | 05/01/2024 |
62.00
0
|
726,100 | 62.00 | 62.20 | 61.80 | 300 | 400 | -0.0 |
#88 | 04/01/2024 |
62.00
0
|
762,300 | 62.00 | 62.20 | 61.70 | 4,100 | 3,700 | 0.0 |
#89 | 03/01/2024 |
62.00
0
|
928,100 | 62.00 | 62.49 | 61.70 | 300 | 20,400 | -1.3 |
#90 | 02/01/2024 |
62.00
0
|
794,800 | 62.00 | 63.38 | 61.80 | 3,600 | 4,900 | -0.1 |
#91 | 29/12/2023 |
62.00
0
|
752,300 | 62.00 | 62.00 | 61.80 | 2,500 | 2,600 | -0.0 |
#92 | 28/12/2023 |
62.00
0
|
761,100 | 62.00 | 62.98 | 61.80 | 18,600 | 37,600 | -1.2 |
#93 | 27/12/2023 |
62.00
-0.39
|
808,700 | 62.39 | 62.69 | 61.70 | 16,200 | 35,900 | -1.2 |
#94 | 26/12/2023 |
62.39
0.39
|
845,000 | 62.00 | 62.39 | 61.51 | 0 | 19,200 | -1.2 |
#95 | 25/12/2023 |
62.00
0
|
748,100 | 62.00 | 62.49 | 61.51 | 6,000 | 11,500 | -0.3 |
#96 | 22/12/2023 |
62.00
0
|
753,500 | 62.00 | 62.00 | 61.31 | 19,900 | 12,100 | 0.5 |
#97 | 21/12/2023 |
62.00
0.10
|
941,400 | 61.90 | 62.00 | 61.31 | 0 | 19,200 | -1.2 |
#98 | 20/12/2023 |
61.90
0
|
1,014,600 | 61.90 | 61.90 | 61.31 | 32,000 | 2,900 | 1.8 |
#99 | 19/12/2023 |
61.90
0.20
|
915,300 | 61.70 | 62.00 | 61.51 | 300 | 1,900 | -0.1 |
#100 | 18/12/2023 |
61.70
0.69
|
991,800 | 61.02 | 61.90 | 61.02 | 23,500 | 11,600 | 0.7 |