| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-09) |
-1.20 | -1.63% | 90,007,900 | -1,688,030 | -114.8 |
64.70
73.50
72.30
|
|
2 tháng
(2024-03-11) |
-5.20 | -6.71% | 213,644,100 | -21,881,830 | -1,647.9 |
64.70
80.90
72.30
|
|
3 tháng
(2024-02-15) |
7.40 | 11.40% | 304,706,900 | -26,059,393 | -1,923.2 |
64.70
80.90
72.30
|
|
6 tháng
(2023-11-13) |
10.30 | 16.61% | 436,487,800 | -43,280,540 | -3,029.8 |
60.50
80.90
72.30
|
|
12 tháng
(2023-05-15) |
-1.80 | -2.43% | 656,236,400 | -59,251,140 | -4,099.8 |
57.80
89.20
72.30
|
|
24 tháng
(2022-05-20) |
-34.71 | -32.44% | 879,202,100 | -34,945,877 | -1,544.3 |
57.80
118.43
72.30
|
|
36 tháng
(2021-05-25) |
-20.73 | -22.28% | 1,241,382,100 | -81,116,927 | -8,595.3 |
57.80
142.29
72.30
|
|
60 tháng
(2019-06-05) |
3.52 | 5.12% | 1,959,986,240 | -167,407,073 | -14,825.2 |
39.65
142.29
72.30
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 08/05/2024 |
72.30
1.10
|
6,123,100 | 70.90 | 73.20 | 70.20 | 1,253,320 | 615,300 | 45.7 |
| #2 | 07/05/2024 |
71.20
0.10
|
3,244,000 | 71.40 | 71.50 | 70.50 | 655,065 | 73,040 | 41.2 |
| #3 | 06/05/2024 |
71.10
1.30
|
5,105,300 | 70.70 | 71.30 | 70.10 | 721,500 | 918,100 | -13.9 |
| #4 | 03/05/2024 |
69.80
1.80
|
7,049,300 | 68.60 | 70.90 | 68.10 | 802,723 | 152,308 | 45.5 |
| #5 | 02/05/2024 |
68
0.80
|
2,279,400 | 67.80 | 68 | 67.10 | 408,210 | 208,000 | 13.6 |
| #6 | 26/04/2024 |
67.20
-0.90
|
3,593,000 | 67.50 | 68.30 | 67.10 | 1,111,600 | 374,700 | 49.8 |
| #7 | 25/04/2024 |
68.10
1.20
|
6,074,900 | 67.20 | 68.50 | 66.20 | 696,800 | 1,023,600 | -22.2 |
| #8 | 24/04/2024 |
66.90
2.20
|
3,276,700 | 65.50 | 67.50 | 65.20 | 730,500 | 637,600 | 6.2 |
| #9 | 23/04/2024 |
64.70
-2.20
|
5,047,400 | 67.70 | 67.70 | 64.50 | 503,500 | 1,267,300 | -50.4 |
| #10 | 22/04/2024 |
66.90
0.40
|
2,931,700 | 67.30 | 67.50 | 66.70 | 469,500 | 463,700 | 0.4 |
| #11 | 19/04/2024 |
66.50
-0.30
|
4,767,700 | 66 | 67.90 | 65.90 | 1,009,300 | 977,700 | 2.2 |
| #12 | 17/04/2024 |
66.80
0.70
|
7,216,500 | 66.40 | 68.90 | 65.50 | 510,900 | 1,512,700 | -67.1 |
| #13 | 16/04/2024 |
66.10
-0.80
|
8,049,800 | 66.90 | 67.40 | 64.60 | 683,800 | 1,333,900 | -42.8 |
| #14 | 15/04/2024 |
66.90
-5
|
10,945,300 | 71.90 | 71.90 | 66.90 | 773,500 | 995,000 | -17.8 |
| #15 | 12/04/2024 |
71.90
0.10
|
3,572,900 | 71.80 | 72.60 | 71.70 | 151,500 | 1,331,200 | -84.7 |
| #16 | 11/04/2024 |
71.80
-0.70
|
3,576,900 | 71.90 | 72.20 | 71.50 | 204,200 | 482,400 | -20.0 |
| #17 | 10/04/2024 |
72.50
-1
|
3,030,600 | 73.50 | 73.90 | 72.50 | 222,900 | 872,400 | -47.4 |
| #18 | 09/04/2024 |
73.50
1.60
|
4,123,400 | 72.40 | 73.50 | 72.20 | 679,700 | 37,600 | 46.8 |
| #19 | 08/04/2024 |
71.90
0
|
2,804,400 | 72.10 | 72.80 | 71.70 | 198,700 | 98,800 | 7.2 |
| #20 | 05/04/2024 |
71.90
-1.50
|
5,609,400 | 72.80 | 73.20 | 71.90 | 91,300 | 589,700 | -36.2 |
| #21 | 04/04/2024 |
73.40
0
|
3,739,000 | 73.10 | 74.50 | 73 | 165,700 | 634,300 | -34.4 |
| #22 | 03/04/2024 |
73.40
-1.10
|
4,986,800 | 74.50 | 75.40 | 73.20 | 54,100 | 947,500 | -66.2 |
| #23 | 02/04/2024 |
74.50
1.10
|
3,738,600 | 73.40 | 75 | 73.30 | 303,700 | 1,203,300 | -66.9 |
| #24 | 01/04/2024 |
73.40
-0.80
|
7,701,100 | 74.40 | 74.90 | 72.60 | 292,800 | 3,656,100 | -248.1 |
| #25 | 29/03/2024 |
74.20
-1.80
|
8,324,900 | 76.50 | 76.50 | 74.20 | 241,800 | 3,175,100 | -218.5 |
| #26 | 28/03/2024 |
76
0.60
|
6,237,000 | 76.90 | 77.70 | 75.70 | 633,700 | 2,229,300 | -121.7 |
| #27 | 27/03/2024 |
75.40
1.40
|
6,073,600 | 75 | 76.10 | 74.10 | 236,400 | 2,715,500 | -186.7 |
| #28 | 26/03/2024 |
74
-1.50
|
6,370,600 | 75.90 | 76.20 | 74 | 108,800 | 452,400 | -26.0 |
| #29 | 25/03/2024 |
75.50
-3
|
8,724,000 | 78.50 | 78.50 | 75.40 | 335,500 | 2,085,200 | -134.8 |
| #30 | 22/03/2024 |
78.50
0.50
|
6,018,700 | 78 | 80.90 | 78.30 | 815,000 | 1,574,800 | -59.9 |
| #31 | 21/03/2024 |
78
0.70
|
4,982,600 | 77.30 | 78.80 | 77.60 | 214,800 | 955,800 | -57.9 |
| #32 | 20/03/2024 |
77.30
-0.10
|
4,238,700 | 77.40 | 77.80 | 76.50 | 455,400 | 1,512,100 | -81.6 |
| #33 | 19/03/2024 |
77.40
-0.50
|
3,129,300 | 77.90 | 79.40 | 77.20 | 113,700 | 265,200 | -11.8 |
| #34 | 18/03/2024 |
77.90
-0.60
|
7,516,900 | 78.50 | 78.90 | 73.90 | 1,427,800 | 405,800 | 77.9 |
| #35 | 15/03/2024 |
78.50
-0.40
|
6,908,900 | 78.90 | 79.20 | 76.80 | 332,600 | 1,067,500 | -57.2 |
| #36 | 14/03/2024 |
78.90
-2
|
6,416,700 | 80.90 | 81.60 | 78.70 | 865,100 | 1,256,600 | -31.6 |
| #37 | 13/03/2024 |
80.90
2.20
|
7,035,500 | 78.70 | 81 | 78.90 | 1,244,000 | 1,648,400 | -32.5 |
| #38 | 12/03/2024 |
78.70
1.20
|
5,975,700 | 77.50 | 79.40 | 77.20 | 914,000 | 1,607,300 | -54.5 |
| #39 | 11/03/2024 |
77.50
-1
|
7,103,800 | 78.50 | 81.10 | 76.60 | 464,500 | 1,622,500 | -91.6 |
| #40 | 08/03/2024 |
78.50
-2.30
|
7,454,600 | 80.80 | 81 | 78 | 546,032 | 1,030,167 | -38.9 |
| #41 | 07/03/2024 |
80.80
3.90
|
8,721,100 | 76.90 | 80.80 | 76.40 | 843,100 | 941,870 | -8.1 |
| #42 | 06/03/2024 |
76.90
1.20
|
6,843,400 | 75.70 | 77.80 | 75.70 | 950,270 | 528,839 | 32.1 |
| #43 | 05/03/2024 |
75.70
4.90
|
12,999,600 | 70.80 | 75.70 | 70.90 | 2,736,496 | 1,196,022 | 115.2 |
| #44 | 04/03/2024 |
70.80
0.30
|
5,315,800 | 70.50 | 71.10 | 69.90 | 1,319,000 | 1,433,373 | -8.1 |
| #45 | 01/03/2024 |
70.50
0.10
|
3,757,800 | 70.40 | 71.20 | 70 | 197,650 | 576,883 | -26.8 |
| #46 | 29/02/2024 |
70.40
2.10
|
8,297,600 | 68.30 | 71.50 | 69.10 | 1,271,768 | 1,242,349 | 2.2 |
| #47 | 28/02/2024 |
68.30
0.70
|
3,481,000 | 67.60 | 68.40 | 67.70 | 140,912 | 532,025 | -26.6 |
| #48 | 27/02/2024 |
67.60
0.90
|
3,037,600 | 66.70 | 68.20 | 66.70 | 196,100 | 843,134 | -43.7 |
| #49 | 26/02/2024 |
66.70
0
|
2,921,700 | 66.70 | 67.40 | 66.10 | 252,200 | 949,624 | -46.4 |
| #50 | 23/02/2024 |
66.70
-1.40
|
4,792,400 | 68.10 | 68.90 | 66.60 | 275,040 | 1,400,660 | -76.3 |
| #51 | 22/02/2024 |
68.10
0.10
|
4,149,500 | 68 | 69.30 | 67.80 | 73,900 | 1,637,696 | -106.7 |
| #52 | 21/02/2024 |
68
-0.80
|
3,336,800 | 68.80 | 68.90 | 67.70 | 57,770 | 822,797 | -52.2 |
| #53 | 20/02/2024 |
68.80
-0.10
|
3,375,900 | 68.90 | 69.70 | 68.20 | 365,800 | 695,275 | -22.6 |
| #54 | 19/02/2024 |
68.90
2.70
|
7,833,600 | 66.20 | 69.40 | 66.50 | 1,530,690 | 261,700 | 86.5 |
| #55 | 16/02/2024 |
66.20
1.30
|
2,714,100 | 64.90 | 66.40 | 65.10 | 352,800 | 630,345 | -18.3 |
| #56 | 15/02/2024 |
64.90
0
|
2,030,300 | 64.90 | 65.70 | 64.90 | 64,200 | 628,532 | -36.7 |
| #57 | 07/02/2024 |
64.90
0.10
|
1,352,400 | 64.80 | 65.30 | 64.60 | 19,200 | 386,120 | -23.8 |
| #58 | 06/02/2024 |
64.80
-0.10
|
1,607,300 | 64.90 | 65.30 | 64.70 | 110,518 | 974,804 | -56.0 |
| #59 | 05/02/2024 |
64.90
-0.50
|
1,612,700 | 65.40 | 65.70 | 64.70 | 109,345 | 292,300 | -11.9 |
| #60 | 02/02/2024 |
65.40
0.30
|
1,607,400 | 65.10 | 65.60 | 65 | 349,500 | 312,048 | 2.5 |
| #61 | 01/02/2024 |
65.10
0.70
|
1,692,500 | 64.40 | 65.50 | 64.40 | 130,100 | 292,000 | -10.5 |
| #62 | 31/01/2024 |
64.40
-1.70
|
2,589,000 | 66.10 | 66.60 | 64.40 | 250,800 | 499,600 | -16.1 |
| #63 | 30/01/2024 |
66.10
0.50
|
1,170,700 | 65.60 | 66.60 | 65.60 | 198,400 | 234,400 | -2.4 |
| #64 | 29/01/2024 |
65.60
-0.20
|
1,429,100 | 65.80 | 66.40 | 65.50 | 78,800 | 596,600 | -34.0 |
| #65 | 26/01/2024 |
65.80
-1
|
1,936,600 | 66.80 | 67 | 65.80 | 97,200 | 961,300 | -57.2 |
| #66 | 25/01/2024 |
66.80
0.60
|
1,161,400 | 66.20 | 66.80 | 66.10 | 39,100 | 320,500 | -18.6 |
| #67 | 24/01/2024 |
66.20
-1.30
|
2,446,900 | 67.50 | 67.50 | 66.20 | 136,500 | 684,600 | -36.6 |
| #68 | 23/01/2024 |
67.50
-0.20
|
2,445,600 | 67.70 | 67.80 | 66.50 | 532,800 | 511,000 | 1.5 |
| #69 | 22/01/2024 |
67.70
-0.10
|
1,775,900 | 67.80 | 68.50 | 67 | 54,600 | 408,500 | -23.9 |
| #70 | 19/01/2024 |
67.80
1.40
|
3,305,300 | 66.40 | 68.40 | 66.70 | 268,800 | 236,800 | 2.2 |
| #71 | 18/01/2024 |
66.40
0.10
|
1,290,100 | 66.30 | 67 | 66.40 | 91,400 | 219,400 | -8.5 |
| #72 | 17/01/2024 |
66.30
-0.80
|
1,904,200 | 67.10 | 67.50 | 66.30 | 177,700 | 258,700 | -5.4 |
| #73 | 16/01/2024 |
67.10
1.50
|
1,938,100 | 65.60 | 67.30 | 65.30 | 102,700 | 154,500 | -3.5 |
| #74 | 15/01/2024 |
65.60
0.80
|
1,312,000 | 64.80 | 66.10 | 65.20 | 27,900 | 45,000 | -1.1 |
| #75 | 12/01/2024 |
64.80
-1.30
|
2,390,500 | 66.10 | 66.10 | 64.80 | 45,200 | 95,400 | -3.3 |
| #76 | 11/01/2024 |
66.10
-0.10
|
2,173,000 | 66.20 | 66.90 | 66 | 45,300 | 236,700 | -12.7 |
| #77 | 10/01/2024 |
66.20
0.10
|
1,883,100 | 66.10 | 67.50 | 66.10 | 264,800 | 382,300 | -7.9 |
| #78 | 09/01/2024 |
66.10
-0.50
|
2,177,500 | 66.60 | 67.40 | 66 | 70,500 | 780,400 | -47.1 |
| #79 | 08/01/2024 |
66.60
-1.30
|
2,683,300 | 67.90 | 68 | 66.60 | 87,500 | 962,400 | -58.6 |
| #80 | 05/01/2024 |
67.90
-0.20
|
3,405,400 | 68.10 | 68.30 | 66.60 | 112,300 | 850,600 | -49.8 |
| #81 | 04/01/2024 |
68.10
-0.80
|
2,526,000 | 68.90 | 69.10 | 68.10 | 230,000 | 624,800 | -27.1 |
| #82 | 03/01/2024 |
68.90
0.50
|
1,720,500 | 68.40 | 68.90 | 67.70 | 355,100 | 297,500 | 4.0 |
| #83 | 02/01/2024 |
68.40
1.40
|
3,624,100 | 67 | 69.30 | 67.30 | 156,700 | 83,900 | 5.0 |
| #84 | 29/12/2023 |
67
0
|
2,217,700 | 67 | 68.30 | 67 | 149,200 | 49,600 | 6.7 |
| #85 | 28/12/2023 |
67
0
|
1,859,800 | 67 | 67.60 | 66.60 | 216,200 | 200,900 | 1.0 |
| #86 | 27/12/2023 |
67
0.80
|
2,866,200 | 66.20 | 67.90 | 66 | 502,500 | 54,200 | 30.1 |
| #87 | 26/12/2023 |
66.20
-0.20
|
2,681,200 | 66.40 | 66.90 | 65.60 | 880,000 | 656,800 | 14.7 |
| #88 | 25/12/2023 |
66.40
3.40
|
3,234,900 | 63 | 66.50 | 63.20 | 218,100 | 67,800 | 9.8 |
| #89 | 22/12/2023 |
63
-0.70
|
2,188,600 | 63.70 | 64.20 | 63 | 218,800 | 1,278,500 | -67.2 |
| #90 | 21/12/2023 |
63.70
-0.20
|
1,375,900 | 63.90 | 64.40 | 63 | 180,300 | 302,500 | -7.7 |
| #91 | 20/12/2023 |
63.90
1.70
|
1,625,900 | 62.20 | 64 | 62.50 | 378,100 | 212,700 | 10.5 |
| #92 | 19/12/2023 |
62.20
-0.70
|
2,055,200 | 62.90 | 63.50 | 61.80 | 145,300 | 311,900 | -10.4 |
| #93 | 18/12/2023 |
62.90
-0.10
|
1,640,800 | 63 | 63.80 | 62.60 | 177,300 | 272,500 | -6.0 |
| #94 | 15/12/2023 |
63
-2
|
4,208,100 | 65 | 65 | 63 | 231,300 | 1,464,200 | -77.9 |
| #95 | 14/12/2023 |
65
-0.80
|
1,750,100 | 65.80 | 66.50 | 64.80 | 215,000 | 322,900 | -7.1 |
| #96 | 13/12/2023 |
65.80
-0.40
|
2,727,000 | 66.20 | 67.40 | 65.70 | 332,300 | 530,800 | -13.2 |
| #97 | 12/12/2023 |
66.20
-1.30
|
3,134,200 | 67.50 | 67.70 | 65.70 | 82,600 | 1,053,100 | -64.2 |
| #98 | 11/12/2023 |
67.50
1.30
|
2,893,500 | 66.20 | 68 | 66.70 | 578,800 | 354,100 | 15.2 |
| #99 | 08/12/2023 |
66.20
2.70
|
5,420,600 | 63.50 | 66.90 | 63.50 | 313,700 | 713,200 | -26.3 |
| #100 | 07/12/2023 |
63.50
1.40
|
3,977,500 | 62.10 | 64.20 | 62.10 | 186,400 | 1,816,200 | -102.1 |