| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-16) |
4.70 | 11.96% | 57,945,900 | 417,336 | 30.3 |
36
44
44
|
|
2 tháng
(2024-03-18) |
1.20 | 2.80% | 135,948,100 | 5,478,136 | 253.4 |
36
44.70
44
|
|
3 tháng
(2024-02-16) |
4.70 | 11.96% | 234,091,700 | 12,536,479 | 546.9 |
36
44.70
44
|
|
6 tháng
(2023-11-20) |
6.85 | 18.44% | 377,406,500 | 20,071,545 | 836.3 |
35.50
44.70
44
|
|
12 tháng
(2023-05-22) |
11.26 | 34.38% | 740,020,800 | 10,528,045 | 532.9 |
30.30
44.70
44
|
|
24 tháng
(2022-05-27) |
-3 | -6.39% | 1,275,509,500 | 43,307,215 | 1,513.6 |
17.36
47
44
|
|
36 tháng
(2021-06-01) |
8.40 | 23.59% | 2,325,729,600 | 13,489,120 | -339.7 |
17.36
63.32
44
|
|
60 tháng
(2019-06-12) |
25.48 | 137.61% | 2,858,242,530 | 972,543 | -738.3 |
12.85
63.32
44
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 15/05/2024 |
42.40
0.70
|
2,822,100 | 41.70 | 42.50 | 41.20 | 279,295 | 104,976 | 7.4 |
| #2 | 14/05/2024 |
41.70
0.15
|
1,784,000 | 41.50 | 41.75 | 41.10 | 24,400 | 114,000 | -3.7 |
| #3 | 13/05/2024 |
41.55
0.20
|
1,558,900 | 42 | 42 | 41.30 | 165,800 | 190,000 | -1.0 |
| #4 | 10/05/2024 |
41.35
0.55
|
3,634,000 | 40.65 | 42 | 40.45 | 1,015,400 | 954,233 | 2.8 |
| #5 | 09/05/2024 |
40.80
-0.20
|
2,202,800 | 41.05 | 41.40 | 40.35 | 313,500 | 597,700 | -11.6 |
| #6 | 08/05/2024 |
41
-0.20
|
2,522,200 | 40.50 | 41 | 39.90 | 846,600 | 658,700 | 7.9 |
| #7 | 07/05/2024 |
41.20
0.60
|
2,248,900 | 40.80 | 41.40 | 40.65 | 143,200 | 39,800 | 4.2 |
| #8 | 06/05/2024 |
40.60
-0.20
|
2,169,900 | 40.20 | 41 | 40.20 | 151,900 | 48,500 | 4.2 |
| #9 | 03/05/2024 |
40.80
1.55
|
4,881,300 | 39.25 | 40.80 | 38.80 | 18,800 | 352,200 | -13.2 |
| #10 | 02/05/2024 |
39.25
1.35
|
2,940,400 | 37.85 | 39.25 | 36.85 | 48,050 | 217,100 | -6.3 |
| #11 | 26/04/2024 |
37.90
0
|
2,927,000 | 37.55 | 38.20 | 37.35 | 224,500 | 682,300 | -17.3 |
| #12 | 25/04/2024 |
37.90
-0.60
|
2,727,800 | 38.50 | 38.50 | 37.35 | 566,600 | 820,800 | -9.7 |
| #13 | 24/04/2024 |
38.50
2.50
|
3,015,000 | 36.90 | 38.50 | 36.50 | 785,900 | 124,300 | 25.0 |
| #14 | 23/04/2024 |
36
-1.10
|
3,279,800 | 37 | 37.20 | 36 | 1,002,900 | 1,710,800 | -25.7 |
| #15 | 22/04/2024 |
37.10
1.10
|
3,083,800 | 36.60 | 37.20 | 36.30 | 193,000 | 802,900 | -22.4 |
| #16 | 19/04/2024 |
36
-2
|
4,698,600 | 37 | 37.45 | 35.75 | 842,500 | 1,033,000 | -7.1 |
| #17 | 17/04/2024 |
38
-1.30
|
2,793,700 | 39.40 | 39.40 | 38 | 381,200 | 660,100 | -10.8 |
| #18 | 16/04/2024 |
39.30
-0.50
|
4,053,500 | 39.80 | 39.80 | 37.90 | 700,200 | 247,100 | 17.4 |
| #19 | 15/04/2024 |
39.80
-2.95
|
4,558,600 | 42.35 | 42.85 | 39.80 | 463,200 | 335,300 | 4.9 |
| #20 | 12/04/2024 |
42.75
0.45
|
2,144,800 | 42.85 | 42.85 | 42.10 | 149,200 | 29,200 | 5.1 |
| #21 | 11/04/2024 |
42.30
-0.20
|
1,812,900 | 42.10 | 42.75 | 42.05 | 66,300 | 238,700 | -7.3 |
| #22 | 10/04/2024 |
42.50
-0.65
|
1,491,200 | 43.50 | 43.55 | 42.50 | 2,000 | 67,300 | -2.8 |
| #23 | 09/04/2024 |
43.15
0
|
3,562,400 | 43.25 | 43.45 | 42.05 | 432,800 | 43,400 | 16.7 |
| #24 | 08/04/2024 |
43.15
-0.55
|
2,449,600 | 43.60 | 44.25 | 43 | 728,600 | 83,500 | 28.1 |
| #25 | 05/04/2024 |
43.70
-0.85
|
4,363,600 | 44.10 | 45.40 | 43.70 | 1,379,300 | 388,900 | 43.9 |
| #26 | 04/04/2024 |
44.55
-0.15
|
4,316,400 | 44.50 | 45.85 | 43.95 | 1,128,400 | 150,900 | 43.6 |
| #27 | 03/04/2024 |
44.70
0.25
|
6,285,200 | 44.45 | 46.15 | 44.30 | 1,397,300 | 174,300 | 54.8 |
| #28 | 02/04/2024 |
44.45
0.65
|
3,330,800 | 43.75 | 44.45 | 43.25 | 649,900 | 175,700 | 20.8 |
| #29 | 01/04/2024 |
43.80
0.45
|
4,082,300 | 43.45 | 44.25 | 43.20 | 1,171,900 | 526,400 | 28.3 |
| #30 | 29/03/2024 |
43.35
-0.45
|
2,303,500 | 43.80 | 43.95 | 43.30 | 106,500 | 250,100 | -6.2 |
| #31 | 28/03/2024 |
43.80
-0.40
|
2,822,000 | 44.70 | 44.70 | 43.45 | 244,100 | 441,800 | -8.7 |
| #32 | 27/03/2024 |
44.20
-0.10
|
2,984,900 | 44.70 | 44.70 | 43.70 | 460,500 | 231,200 | 10.2 |
| #33 | 26/03/2024 |
44.30
0.65
|
3,711,700 | 43.50 | 44.75 | 43 | 210,200 | 421,900 | -9.3 |
| #34 | 25/03/2024 |
43.65
0.20
|
4,381,200 | 43.45 | 44.45 | 43.25 | 590,100 | 434,200 | 6.7 |
| #35 | 22/03/2024 |
43.45
0.15
|
4,160,300 | 43.30 | 43.95 | 42.90 | 446,900 | 519,100 | -3.1 |
| #36 | 21/03/2024 |
43.30
0.50
|
3,427,600 | 42.80 | 44 | 42.60 | 28,900 | 575,700 | -23.6 |
| #37 | 20/03/2024 |
42.80
0.80
|
3,240,300 | 42 | 42.80 | 41.65 | 433,200 | 660,500 | -9.5 |
| #38 | 19/03/2024 |
42
-0.80
|
3,574,200 | 42.80 | 43.20 | 42 | 983,500 | 518,700 | 19.7 |
| #39 | 18/03/2024 |
42.80
-1.05
|
8,998,700 | 43.85 | 45.15 | 40.80 | 1,813,500 | 1,558,700 | 10.8 |
| #40 | 15/03/2024 |
43.85
-0.75
|
5,211,800 | 44.60 | 44.90 | 41.55 | 630,500 | 1,063,000 | -19.0 |
| #41 | 14/03/2024 |
44.60
0.10
|
4,184,600 | 44.50 | 44.65 | 43.50 | 881,300 | 422,700 | 20.4 |
| #42 | 13/03/2024 |
44.50
2
|
6,057,000 | 42.50 | 44.75 | 42.60 | 911,900 | 416,600 | 21.9 |
| #43 | 12/03/2024 |
42.50
0.60
|
5,982,100 | 41.90 | 42.85 | 41.60 | 1,208,800 | 514,700 | 29.3 |
| #44 | 11/03/2024 |
41.90
0
|
4,199,400 | 41.90 | 43.10 | 41.40 | 996,200 | 423,300 | 24.1 |
| #45 | 08/03/2024 |
41.90
-1
|
6,649,600 | 42.90 | 43.30 | 41.80 | 1,568,700 | 1,770,200 | -8.5 |
| #46 | 07/03/2024 |
42.90
-0.10
|
5,086,100 | 43 | 43.45 | 42.40 | 1,533,100 | 1,364,400 | 7.2 |
| #47 | 06/03/2024 |
43
0.55
|
5,955,100 | 42.45 | 43.90 | 41.70 | 1,075,800 | 6,100 | 45.3 |
| #48 | 05/03/2024 |
42.45
-0.20
|
5,504,700 | 42.65 | 43.45 | 42.30 | 762,800 | 186,500 | 24.5 |
| #49 | 04/03/2024 |
42.65
2.75
|
13,276,700 | 39.90 | 42.65 | 40.75 | 3,147,900 | 1,397,520 | 74.2 |
| #50 | 01/03/2024 |
39.90
0.30
|
3,456,200 | 39.60 | 39.95 | 39.30 | 484,968 | 633,400 | -5.9 |
| #51 | 29/02/2024 |
39.60
1.40
|
8,044,000 | 38.20 | 39.70 | 38.15 | 1,498,900 | 66,800 | 56.4 |
| #52 | 28/02/2024 |
38.20
-0.30
|
1,742,500 | 38.50 | 38.75 | 38 | 191,800 | 66,300 | 4.8 |
| #53 | 27/02/2024 |
38.50
1.10
|
2,350,100 | 37.40 | 38.70 | 37.50 | 477,800 | 101,700 | 14.5 |
| #54 | 26/02/2024 |
37.40
-0.30
|
2,491,200 | 37.70 | 37.75 | 37.10 | 76,200 | 137,800 | -2.3 |
| #55 | 23/02/2024 |
37.70
-1.30
|
4,642,100 | 39 | 39.10 | 37.50 | 363,000 | 73,800 | 10.9 |
| #56 | 22/02/2024 |
39
0
|
1,393,800 | 39 | 39.25 | 38.90 | 147,200 | 15,636 | 5.1 |
| #57 | 21/02/2024 |
39
0.05
|
2,313,200 | 38.95 | 39.70 | 38.70 | 106,800 | 68,600 | 1.5 |
| #58 | 20/02/2024 |
38.95
0.20
|
1,907,000 | 38.75 | 39.30 | 38.75 | 18,800 | 73,700 | -2.1 |
| #59 | 19/02/2024 |
38.75
-0.55
|
4,675,100 | 39.30 | 39.50 | 38.70 | 94,731 | 275,200 | -7.0 |
| #60 | 16/02/2024 |
39.30
-0.05
|
3,021,300 | 39.35 | 40.20 | 39.30 | 195,900 | 236,800 | -1.7 |
| #61 | 15/02/2024 |
39.35
-0.45
|
2,564,000 | 39.80 | 39.90 | 39.25 | 45,000 | 10,600 | 1.4 |
| #62 | 07/02/2024 |
39.80
-0.05
|
3,298,200 | 39.85 | 40.10 | 39.25 | 42,400 | 205,600 | -6.5 |
| #63 | 06/02/2024 |
39.85
0.35
|
3,050,200 | 39.50 | 40.30 | 39.50 | 1,172,100 | 105,847 | 42.7 |
| #64 | 05/02/2024 |
39.50
0
|
2,673,900 | 39.50 | 39.80 | 38.85 | 235,400 | 23,100 | 8.4 |
| #65 | 02/02/2024 |
39.50
0.45
|
6,374,600 | 39.05 | 41 | 39.05 | 699,000 | 439,987 | 10.4 |
| #66 | 01/02/2024 |
39.05
0.55
|
1,695,000 | 38.50 | 39.15 | 38.35 | 64,700 | 41,800 | 0.9 |
| #67 | 31/01/2024 |
38.50
-0.60
|
2,739,900 | 39.10 | 39.30 | 38.45 | 218,300 | 49,200 | 6.5 |
| #68 | 30/01/2024 |
39.10
0.15
|
2,263,200 | 38.95 | 39.30 | 38.65 | 433,100 | 44,200 | 15.1 |
| #69 | 29/01/2024 |
38.95
-0.60
|
1,953,300 | 39.55 | 39.70 | 38.90 | 107,000 | 162,600 | -2.2 |
| #70 | 26/01/2024 |
39.55
1.10
|
5,294,300 | 38.45 | 39.55 | 38.45 | 1,767,500 | 13,000 | 68.6 |
| #71 | 25/01/2024 |
38.45
0.20
|
1,129,600 | 38.25 | 38.45 | 38.15 | 164,100 | 60,400 | 4.0 |
| #72 | 24/01/2024 |
38.25
-0.60
|
2,698,600 | 38.85 | 38.95 | 38.25 | 338,900 | 598,300 | -10.0 |
| #73 | 23/01/2024 |
38.85
-0.45
|
1,773,900 | 39.30 | 39.45 | 38.70 | 528,700 | 112,600 | 16.2 |
| #74 | 22/01/2024 |
39.30
0.30
|
3,413,500 | 39 | 39.40 | 38.45 | 543,500 | 32,200 | 19.8 |
| #75 | 19/01/2024 |
39
-0.15
|
3,358,800 | 39.15 | 39.50 | 38.75 | 1,086,300 | 306,800 | 30.4 |
| #76 | 18/01/2024 |
39.15
1.95
|
8,475,300 | 37.20 | 39.50 | 37.45 | 700,100 | 420,200 | 10.7 |
| #77 | 17/01/2024 |
37.20
0.20
|
2,188,700 | 37 | 37.55 | 36.75 | 15,400 | 42,900 | -1.0 |
| #78 | 16/01/2024 |
37
1
|
1,254,800 | 36 | 37 | 35.80 | 255,100 | 144,200 | 4.1 |
| #79 | 15/01/2024 |
36
-0.40
|
1,392,700 | 36.40 | 36.95 | 36 | 115,100 | 34,000 | 3.0 |
| #80 | 12/01/2024 |
36.40
-0.45
|
2,519,500 | 36.85 | 36.95 | 36 | 6,500 | 62,500 | -2.0 |
| #81 | 11/01/2024 |
36.85
-0.25
|
1,785,700 | 37.10 | 37.50 | 36.80 | 13,000 | 52,900 | -1.5 |
| #82 | 10/01/2024 |
37.10
-0.50
|
2,354,600 | 37.60 | 38 | 37 | 357,200 | 0 | 13.4 |
| #83 | 09/01/2024 |
37.60
-0.45
|
1,747,100 | 38.05 | 38.50 | 37.55 | 56,700 | 27,900 | 1.1 |
| #84 | 08/01/2024 |
38.05
0.85
|
4,741,700 | 37.20 | 38.15 | 37.50 | 1,484,900 | 384,200 | 41.7 |
| #85 | 05/01/2024 |
37.20
0.20
|
2,067,700 | 37 | 37.50 | 36.80 | 183,700 | 676,000 | -18.3 |
| #86 | 04/01/2024 |
37
0
|
3,012,500 | 37 | 37.70 | 36.90 | 147,500 | 648,500 | -18.6 |
| #87 | 03/01/2024 |
37
0.40
|
1,139,000 | 36.60 | 37.10 | 36.45 | 8,100 | 288,300 | -10.3 |
| #88 | 02/01/2024 |
36.60
-0.05
|
1,401,900 | 36.65 | 37.20 | 36.45 | 95,700 | 176,000 | -3.0 |
| #89 | 29/12/2023 |
36.65
-0.35
|
1,891,000 | 37 | 37.35 | 36.65 | 16,200 | 327,500 | -11.5 |
| #90 | 28/12/2023 |
37
-0.10
|
2,036,000 | 37.10 | 37.65 | 37 | 16,000 | 399,500 | -14.3 |
| #91 | 27/12/2023 |
37.10
-0.50
|
2,087,200 | 37.60 | 37.80 | 37.10 | 79,500 | 450,900 | -13.9 |
| #92 | 26/12/2023 |
37.60
-0.10
|
1,420,500 | 37.70 | 37.95 | 37.35 | 47,800 | 10,200 | 1.4 |
| #93 | 25/12/2023 |
37.70
1
|
2,938,700 | 36.70 | 37.75 | 36.60 | 402,500 | 85,300 | 11.7 |
| #94 | 22/12/2023 |
36.70
0
|
907,500 | 36.70 | 36.90 | 36.45 | 1,500 | 83,100 | -3.0 |
| #95 | 21/12/2023 |
36.70
0.20
|
955,200 | 36.50 | 36.70 | 36.10 | 16,500 | 210,400 | -7.0 |
| #96 | 20/12/2023 |
36.50
-0.10
|
627,500 | 36.60 | 36.70 | 36.30 | 208,800 | 58,700 | 5.5 |
| #97 | 19/12/2023 |
36.60
0.30
|
737,300 | 36.30 | 36.60 | 35.90 | 103,400 | 19,800 | 3.0 |
| #98 | 18/12/2023 |
36.30
0.60
|
1,597,500 | 35.70 | 36.90 | 35.50 | 832,300 | 53,300 | 28.3 |
| #99 | 15/12/2023 |
35.70
-0.15
|
2,020,300 | 35.85 | 36.30 | 35 | 531,100 | 178,800 | 12.7 |
| #100 | 14/12/2023 |
35.85
-0.35
|
1,809,900 | 36.20 | 36.70 | 35.80 | 314,000 | 707,300 | -14.2 |