Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-15) |
1 | 1.43% | 233,100 | -29,300 | -1.9 |
64.10
73
73
|
2 tháng
(2024-03-15) |
3.30 | 4.87% | 617,100 | -124,300 | -8.3 |
64.10
73
73
|
3 tháng
(2024-02-15) |
11 | 18.33% | 1,285,800 | -263,930 | -17.6 |
60
73
73
|
6 tháng
(2023-11-16) |
23.88 | 50.69% | 2,793,400 | -904,530 | -51.1 |
47.12
73
73
|
12 tháng
(2023-05-22) |
31.34 | 79.04% | 3,580,600 | -888,630 | -50.3 |
39.66
73
73
|
24 tháng
(2022-05-25) |
33.45 | 89.10% | 6,796,000 | -1,602,965 | -81.7 |
34.82
73
73
|
36 tháng
(2021-05-31) |
23.84 | 50.55% | 13,259,100 | -2,304,765 | -119.3 |
34.82
73
73
|
60 tháng
(2019-06-10) |
41.32 | 139.25% | 46,275,990 | -5,259,210 | -238.2 |
29.10
73
73
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 13/05/2024 |
71
1
|
19,800 | 70 | 71.80 | 70 | 0 | 300 | -0.0 |
#2 | 10/05/2024 |
70
1.20
|
28,700 | 69 | 72 | 69 | 0 | 100 | -0.0 |
#3 | 09/05/2024 |
68.80
0.30
|
8,000 | 68.60 | 69 | 68.50 | 0 | 2,000 | -0.1 |
#4 | 08/05/2024 |
68.50
0.10
|
5,000 | 68 | 68.50 | 68 | 0 | 100 | -0.0 |
#5 | 07/05/2024 |
68.40
0.40
|
10,700 | 67.40 | 68.80 | 67.40 | 100 | 0 | 0.0 |
#6 | 06/05/2024 |
68
-0.40
|
16,800 | 68.30 | 68.30 | 67.90 | 0 | 0 | 0 |
#7 | 03/05/2024 |
68.40
-0.50
|
20,100 | 67.90 | 68.70 | 66.60 | 1,600 | 0 | 0.1 |
#8 | 02/05/2024 |
68.90
0
|
2,800 | 67.90 | 68.90 | 66 | 0 | 500 | -0.0 |
#9 | 26/04/2024 |
68.90
1.50
|
7,200 | 65.50 | 69.60 | 65.50 | 0 | 0 | 0 |
#10 | 25/04/2024 |
67.40
3.30
|
6,200 | 65.30 | 67.40 | 64.10 | 500 | 4,500 | -0.3 |
#11 | 24/04/2024 |
64.10
-2.30
|
24,000 | 69.80 | 69.80 | 64 | 400 | 17,900 | -1.1 |
#12 | 23/04/2024 |
66.40
-1.60
|
8,000 | 66.50 | 68 | 66.40 | 0 | 100 | -0.0 |
#13 | 22/04/2024 |
68
1.70
|
6,900 | 67.80 | 68 | 67.80 | 100 | 0 | 0.0 |
#14 | 19/04/2024 |
66.30
-0.80
|
24,800 | 63.10 | 66.30 | 63.10 | 1,200 | 3,800 | -0.2 |
#15 | 17/04/2024 |
67.10
-0.90
|
6,400 | 69 | 69 | 67.10 | 1,000 | 1,700 | -0.0 |
#16 | 16/04/2024 |
68
-2
|
13,100 | 69.50 | 69.50 | 68 | 0 | 2,800 | -0.2 |
#17 | 15/04/2024 |
70
-0.30
|
24,600 | 70.90 | 70.90 | 68 | 0 | 400 | -0.0 |
#18 | 12/04/2024 |
70.30
-0.30
|
6,500 | 71.90 | 71.90 | 70.30 | 0 | 0 | 0 |
#19 | 11/04/2024 |
70.60
-0.70
|
5,200 | 71 | 71 | 70.50 | 0 | 0 | 0 |
#20 | 10/04/2024 |
71.30
-0.30
|
9,700 | 70 | 71.90 | 70 | 0 | 7,200 | -0.5 |
#21 | 09/04/2024 |
71.60
-0.40
|
15,100 | 72 | 72.10 | 70.50 | 1,000 | 1,600 | -0.0 |
#22 | 08/04/2024 |
72
-0.40
|
29,500 | 71.70 | 73 | 71.70 | 0 | 1,000 | -0.1 |
#23 | 05/04/2024 |
72.40
2.20
|
35,500 | 73.90 | 73.90 | 70.30 | 0 | 500 | -0.0 |
#24 | 04/04/2024 |
70.20
1.80
|
26,700 | 68.50 | 71 | 68 | 1,300 | 700 | 0.0 |
#25 | 03/04/2024 |
68.40
0.40
|
18,700 | 68.50 | 69 | 67.50 | 2,200 | 300 | 0.1 |
#26 | 02/04/2024 |
68
-0.50
|
14,400 | 68.20 | 68.50 | 68 | 0 | 0 | 0 |
#27 | 01/04/2024 |
68.50
0
|
10,500 | 68.80 | 68.90 | 68 | 0 | 100 | -0.0 |
#28 | 29/03/2024 |
68.50
0.20
|
5,600 | 67.90 | 68.50 | 67.50 | 100 | 0 | 0.0 |
#29 | 28/03/2024 |
68.30
0.80
|
3,600 | 67.50 | 68.30 | 67.50 | 0 | 0 | 0 |
#30 | 27/03/2024 |
67.50
0
|
9,100 | 67.50 | 69.10 | 67.20 | 0 | 0 | 0 |
#31 | 26/03/2024 |
67.50
0
|
3,000 | 68.10 | 68.10 | 67.50 | 0 | 300 | -0.0 |
#32 | 25/03/2024 |
67.50
0.70
|
20,800 | 66.80 | 69.20 | 67 | 400 | 5,000 | -0.3 |
#33 | 22/03/2024 |
66.80
0.50
|
38,300 | 66.30 | 66.80 | 66.20 | 0 | 26,700 | -1.8 |
#34 | 21/03/2024 |
66.30
-0.50
|
8,500 | 66.80 | 66.80 | 66.30 | 0 | 8,200 | -0.5 |
#35 | 20/03/2024 |
66.80
0
|
27,700 | 66.80 | 67 | 65 | 4,100 | 14,500 | -0.7 |
#36 | 19/03/2024 |
66.80
1.60
|
23,900 | 65.20 | 67 | 65.30 | 0 | 8,000 | -0.5 |
#37 | 18/03/2024 |
65.20
-2.50
|
28,700 | 67.70 | 67.70 | 64.50 | 0 | 14,500 | -0.9 |
#38 | 15/03/2024 |
67.70
0.10
|
43,000 | 67.60 | 71.40 | 67.60 | 0 | 15,500 | -1.1 |
#39 | 14/03/2024 |
67.60
0.50
|
49,500 | 67.10 | 68 | 66.50 | 300 | 35,600 | -2.4 |
#40 | 13/03/2024 |
67.10
0
|
60,500 | 67.10 | 67.20 | 65.50 | 200 | 46,200 | -3.1 |
#41 | 12/03/2024 |
67.10
0
|
50,500 | 67.10 | 68 | 66.50 | 0 | 40,500 | -2.7 |
#42 | 11/03/2024 |
67.10
3.20
|
72,800 | 63.90 | 67.50 | 63.50 | 100 | 14,900 | -1.0 |
#43 | 08/03/2024 |
63.90
-0.10
|
27,700 | 64 | 64.50 | 60.20 | 300 | 9,900 | -0.6 |
#44 | 07/03/2024 |
64
0
|
16,300 | 64 | 64.40 | 64 | 241 | 500 | -0.0 |
#45 | 06/03/2024 |
64
0
|
18,200 | 64 | 64.50 | 63.70 | 70 | 441 | -0.0 |
#46 | 05/03/2024 |
64
0.20
|
17,700 | 63.80 | 64.10 | 63 | 2,300 | 4,800 | -0.2 |
#47 | 04/03/2024 |
63.80
-1.20
|
59,100 | 65 | 65 | 63.60 | 300 | 4,400 | -0.3 |
#48 | 01/03/2024 |
65
0
|
5,600 | 65 | 65.80 | 64.50 | 0 | 900 | -0.1 |
#49 | 29/02/2024 |
65
0.80
|
16,700 | 64.20 | 66 | 64 | 0 | 0 | 0 |
#50 | 28/02/2024 |
64.20
0.70
|
14,800 | 63.50 | 64.50 | 63.50 | 0 | 0 | 0 |
#51 | 27/02/2024 |
63.50
-0.20
|
10,000 | 63.70 | 63.90 | 63.30 | 100 | 0 | 0.0 |
#52 | 26/02/2024 |
63.70
2.50
|
30,200 | 61.20 | 64 | 61 | 0 | 400 | -0.0 |
#53 | 23/02/2024 |
61.20
0
|
24,000 | 61.20 | 61.50 | 60.60 | 0 | 800 | -0.0 |
#54 | 22/02/2024 |
61.20
1.20
|
22,200 | 60 | 61.30 | 60 | 0 | 2,000 | -0.1 |
#55 | 21/02/2024 |
60
-0.80
|
77,400 | 60.80 | 61 | 59.90 | 0 | 2,900 | -0.2 |
#56 | 20/02/2024 |
60.80
-1
|
23,100 | 61.80 | 61.80 | 60 | 0 | 1,500 | -0.1 |
#57 | 19/02/2024 |
61.80
1.60
|
40,000 | 60.20 | 62 | 60.20 | 13,200 | 0 | 0.8 |
#58 | 16/02/2024 |
60.20
0.20
|
14,300 | 60 | 60.40 | 59 | 3,200 | 0 | 0.2 |
#59 | 15/02/2024 |
60
-1.40
|
18,100 | 61.40 | 61.40 | 59.80 | 5,800 | 0 | 0.3 |
#60 | 07/02/2024 |
61.40
0.40
|
19,400 | 61 | 61.40 | 61 | 3,300 | 0 | 0.2 |
#61 | 06/02/2024 |
61
2.10
|
51,700 | 58.90 | 61.20 | 58.50 | 2,500 | 4,700 | -0.1 |
#62 | 05/02/2024 |
58.90
-0.50
|
50,500 | 59.40 | 59.40 | 58.80 | 0 | 5,300 | -0.3 |
#63 | 02/02/2024 |
59.40
-1.40
|
26,100 | 60.80 | 60.80 | 59 | 0 | 0 | 0 |
#64 | 01/02/2024 |
60.80
1
|
72,200 | 59.80 | 60.80 | 58.20 | 12,600 | 100 | 0.7 |
#65 | 31/01/2024 |
59.80
0.40
|
113,900 | 59.40 | 61 | 58.50 | 1,300 | 1,500 | -0.0 |
#66 | 30/01/2024 |
59.40
3.80
|
190,900 | 55.60 | 59.40 | 57.10 | 100 | 2,700 | -0.2 |
#67 | 29/01/2024 |
55.60
3.60
|
181,500 | 52 | 55.60 | 52.10 | 0 | 81,400 | -4.5 |
#68 | 26/01/2024 |
52
0.50
|
60,000 | 51.50 | 53 | 51.50 | 100 | 53,500 | -2.8 |
#69 | 25/01/2024 |
51.50
-0.30
|
120,700 | 51.80 | 51.90 | 51.40 | 0 | 117,500 | -6.1 |
#70 | 24/01/2024 |
51.80
-0.40
|
64,600 | 52.20 | 52.50 | 51.80 | 200 | 62,400 | -3.2 |
#71 | 23/01/2024 |
52.20
0.40
|
285,400 | 51.80 | 53.10 | 52 | 0 | 270,000 | -14.1 |
#72 | 22/01/2024 |
51.80
-0.10
|
16,300 | 51.90 | 52 | 51.80 | 0 | 15,900 | -0.8 |
#73 | 19/01/2024 |
51.90
0.20
|
18,200 | 51.70 | 51.90 | 51.50 | 0 | 15,400 | -0.8 |
#74 | 18/01/2024 |
51.70
0.20
|
11,000 | 51.50 | 51.70 | 51.30 | 2,000 | 7,600 | -0.3 |
#75 | 17/01/2024 |
51.50
0
|
7,500 | 51.50 | 51.70 | 51.50 | 1,500 | 6,500 | -0.3 |
#76 | 16/01/2024 |
51.50
-0.50
|
2,900 | 52 | 52 | 51.50 | 0 | 2,700 | -0.1 |
#77 | 15/01/2024 |
52
0.10
|
11,500 | 51.90 | 52.30 | 52 | 0 | 400 | -0.0 |
#78 | 12/01/2024 |
51.90
-0.40
|
20,000 | 52.30 | 52.60 | 49.40 | 0 | 0 | 0 |
#79 | 11/01/2024 |
52.30
0.30
|
6,900 | 52 | 52.70 | 51.50 | 0 | 0 | 0 |
#80 | 10/01/2024 |
52
0.10
|
4,700 | 51.90 | 52 | 51.90 | 0 | 0 | 0 |
#81 | 09/01/2024 |
51.90
0
|
1,600 | 51.90 | 52 | 51.50 | 0 | 0 | 0 |
#82 | 08/01/2024 |
51.90
0
|
2,000 | 51.90 | 51.90 | 51.90 | 700 | 0 | 0.0 |
#83 | 05/01/2024 |
51.90
0.40
|
100 | 51.50 | 51.90 | 51.90 | 0 | 0 | 0 |
#84 | 04/01/2024 |
51.50
0
|
5,000 | 51.50 | 53 | 51.10 | 1,500 | 500 | 0.1 |
#85 | 03/01/2024 |
51.50
0
|
0 | 51.50 | 51.50 | 51.50 | 0 | 0 | 0 |
#86 | 02/01/2024 |
51.50
0
|
1,800 | 51.50 | 51.50 | 51.50 | 0 | 600 | -0.0 |
#87 | 29/12/2023 |
51.50
0.50
|
100 | 51 | 51.50 | 51.50 | 0 | 0 | 0 |
#88 | 28/12/2023 |
51.00
0.88
|
29,900 | 50.12 | 51.78 | 50.12 | 0 | 0 | 0 |
#89 | 27/12/2023 |
50.12
0.20
|
19,000 | 49.92 | 51.39 | 49.92 | 0 | 0 | 0 |
#90 | 26/12/2023 |
49.92
0
|
7,500 | 49.92 | 49.92 | 49.72 | 0 | 0 | 0 |
#91 | 25/12/2023 |
49.92
0.88
|
6,100 | 49.04 | 49.92 | 49.04 | 0 | 0 | 0 |
#92 | 22/12/2023 |
49.04
-0.98
|
3,500 | 50.02 | 50.22 | 48.25 | 0 | 1,700 | -0.1 |
#93 | 21/12/2023 |
50.02
0.98
|
12,200 | 49.04 | 50.02 | 47.08 | 0 | 12,000 | -0.6 |
#94 | 20/12/2023 |
49.04
0.96
|
800 | 48.08 | 49.04 | 48.08 | 0 | 0 | 0 |
#95 | 19/12/2023 |
48.08
-0.96
|
2,700 | 49.04 | 49.04 | 48.08 | 0 | 0 | 0 |
#96 | 18/12/2023 |
49.04
0
|
10,000 | 49.04 | 49.23 | 49.04 | 0 | 0 | 0 |
#97 | 15/12/2023 |
49.04
0.48
|
500 | 48.56 | 49.04 | 48.94 | 300 | 0 | 0.0 |
#98 | 14/12/2023 |
48.56
-0.38
|
5,400 | 48.94 | 48.94 | 48.08 | 0 | 0 | 0 |
#99 | 13/12/2023 |
48.94
0.87
|
5,400 | 48.08 | 48.94 | 47.98 | 0 | 1,200 | -0.1 |
#100 | 12/12/2023 |
48.08
0
|
5,000 | 48.08 | 49.04 | 48.08 | 100 | 0 | 0.0 |