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) |
-2.50 | -7.25% | 47,300 | -3,600 | -0.1 |
31.50
34.50
32
|
2 tháng
(2024-03-11) |
-3.80 | -10.61% | 166,500 | -2,900 | -0.1 |
31.50
39.40
32
|
3 tháng
(2024-02-15) |
-3.30 | -9.35% | 259,500 | -25,900 | -0.9 |
31.50
39.40
32
|
6 tháng
(2023-11-13) |
-6.80 | -17.53% | 807,600 | -44,697 | -1.5 |
31.50
56
32
|
12 tháng
(2023-05-15) |
2 | 6.67% | 2,072,213 | -441,034 | -14.1 |
28.40
56
32
|
24 tháng
(2022-05-20) |
-28 | -46.67% | 3,005,333 | -555,852 | -19.8 |
24
73.10
32
|
36 tháng
(2021-05-25) |
1.99 | 6.62% | 7,903,778 | -74,234 | 9.5 |
24
74
32
|
60 tháng
(2019-06-05) |
17.83 | 125.88% | 11,297,503 | -495,934 | 3.3 |
12.96
74
32
|
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 |
32
0
|
3,800 | 32.50 | 32.50 | 32 | 0 | 0 | 0 |
#2 | 07/05/2024 |
32
-0.20
|
3,100 | 32.20 | 32.20 | 32 | 200 | 0 | 0.0 |
#3 | 06/05/2024 |
32.20
-0.30
|
20,400 | 34.20 | 34.20 | 32.20 | 0 | 100 | 0 |
#4 | 03/05/2024 |
32.50
-1.30
|
8,400 | 32.30 | 32.50 | 32.30 | 0 | 0 | 0 |
#5 | 02/05/2024 |
33.80
1.70
|
800 | 32.20 | 33.80 | 31.70 | 0 | 0 | 0 |
#6 | 26/04/2024 |
32.10
0
|
0 | 32.10 | 32.10 | 32.10 | 0 | 0 | 0 |
#7 | 25/04/2024 |
32.10
0
|
200 | 32.20 | 32.20 | 32.10 | 0 | 0 | 0 |
#8 | 24/04/2024 |
32.10
-1.90
|
400 | 33.50 | 33.50 | 32.10 | 100 | 100 | 0 |
#9 | 23/04/2024 |
34
0
|
100 | 34 | 34 | 34 | 0 | 0 | 0 |
#10 | 22/04/2024 |
34
2.40
|
100 | 34 | 34 | 34 | 0 | 0 | 0 |
#11 | 19/04/2024 |
31.60
0.10
|
100 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 |
#12 | 17/04/2024 |
31.50
-1.20
|
1,700 | 31.50 | 34.20 | 31.30 | 200 | 0 | 0.0 |
#13 | 16/04/2024 |
32.70
-0.60
|
800 | 33.20 | 33.20 | 32.70 | 0 | 0 | 0 |
#14 | 15/04/2024 |
33.30
0
|
700 | 33.30 | 33.30 | 33.30 | 0 | 0 | 0 |
#15 | 12/04/2024 |
33.30
0.10
|
1,300 | 33.30 | 33.30 | 33.30 | 0 | 0 | 0 |
#16 | 11/04/2024 |
33.20
-1.30
|
100 | 33.20 | 33.20 | 33.20 | 0 | 0 | 0 |
#17 | 10/04/2024 |
34.50
0
|
0 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 |
#18 | 09/04/2024 |
34.50
-0.10
|
5,300 | 34.70 | 34.80 | 33.60 | 100 | 4,000 | -0.1 |
#19 | 08/04/2024 |
34.60
0.40
|
100 | 34.60 | 34.60 | 34.60 | 100 | 0 | 0.0 |
#20 | 05/04/2024 |
34.20
0
|
3,200 | 34.10 | 34.20 | 34.10 | 0 | 0 | 0 |
#21 | 04/04/2024 |
34.20
-1.20
|
1,200 | 34.30 | 34.30 | 34.20 | 0 | 0 | 0 |
#22 | 03/04/2024 |
35.40
-0.60
|
1,700 | 35.80 | 35.80 | 34.60 | 100 | 0 | 0.0 |
#23 | 02/04/2024 |
36
0
|
5,300 | 35 | 36 | 35 | 100 | 0 | 0.0 |
#24 | 01/04/2024 |
36
0.50
|
2,700 | 35.50 | 36.70 | 35.50 | 0 | 1 | -0.0 |
#25 | 29/03/2024 |
35.50
-3.90
|
100 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 |
#26 | 28/03/2024 |
39.40
2.70
|
200 | 39.40 | 39.40 | 39.40 | 0 | 0 | 0 |
#27 | 27/03/2024 |
36.70
0
|
0 | 36.70 | 36.70 | 36.70 | 0 | 0 | 0 |
#28 | 26/03/2024 |
36.70
1
|
900 | 34.40 | 37 | 34.40 | 100 | 0 | 0.0 |
#29 | 25/03/2024 |
35.70
0.70
|
300 | 35 | 35.70 | 35 | 0 | 0 | 0 |
#30 | 22/03/2024 |
35
0
|
900 | 35 | 36.20 | 34 | 0 | 0 | 0 |
#31 | 21/03/2024 |
35
0
|
1,100 | 35 | 35 | 35 | 100 | 0 | 0.0 |
#32 | 20/03/2024 |
35
0
|
93,000 | 35 | 35.70 | 34.60 | 201 | 0 | 0.0 |
#33 | 19/03/2024 |
35
-0.50
|
1,900 | 35.50 | 35.50 | 35 | 0 | 0 | 0 |
#34 | 18/03/2024 |
35.50
0
|
1,800 | 35.50 | 35.50 | 35 | 0 | 0 | 0 |
#35 | 15/03/2024 |
35.50
0
|
100 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 |
#36 | 14/03/2024 |
35.50
-0.10
|
300 | 35.60 | 35.60 | 34 | 0 | 0 | 0 |
#37 | 13/03/2024 |
35.60
0
|
0 | 35.60 | 35.60 | 35.60 | 0 | 0 | 0 |
#38 | 12/03/2024 |
35.60
-0.20
|
3,300 | 35.80 | 35.80 | 34.50 | 0 | 0 | 0 |
#39 | 11/03/2024 |
35.80
-0.70
|
1,100 | 36.50 | 36.50 | 35 | 0 | 0 | 0 |
#40 | 08/03/2024 |
36.50
-0.20
|
1,100 | 36.70 | 36.70 | 35 | 0 | 0 | 0 |
#41 | 07/03/2024 |
36.70
0.30
|
600 | 36.40 | 36.80 | 35.10 | 0 | 0 | 0 |
#42 | 06/03/2024 |
36.40
1.20
|
5,100 | 35.20 | 36.50 | 34 | 0 | 100 | -0.0 |
#43 | 05/03/2024 |
35.20
-2.20
|
100 | 37.40 | 37.40 | 35.20 | 0 | 0 | 0 |
#44 | 04/03/2024 |
37.40
1.70
|
8,200 | 35.70 | 37.40 | 35.60 | 0 | 0 | 0 |
#45 | 01/03/2024 |
35.70
0.70
|
4,900 | 35 | 35.70 | 35 | 0 | 0 | 0 |
#46 | 29/02/2024 |
35
0.40
|
700 | 34.60 | 35 | 34.60 | 0 | 0 | 0 |
#47 | 28/02/2024 |
34.60
-0.30
|
100 | 34.90 | 34.90 | 34.60 | 0 | 0 | 0 |
#48 | 27/02/2024 |
34.90
0
|
3,600 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 |
#49 | 26/02/2024 |
34.90
0.90
|
2,300 | 34 | 34.90 | 33.90 | 0 | 0 | 0 |
#50 | 23/02/2024 |
34
0
|
1,100 | 34 | 34 | 34 | 0 | 0 | 0 |
#51 | 22/02/2024 |
34
0.10
|
21,900 | 33.90 | 35 | 34 | 0 | 13,900 | -0.5 |
#52 | 21/02/2024 |
33.90
-0.50
|
10,400 | 34.40 | 34.40 | 33.90 | 0 | 1,700 | -0.1 |
#53 | 20/02/2024 |
34.40
-0.60
|
14,600 | 35 | 35 | 34.40 | 0 | 0 | 0 |
#54 | 19/02/2024 |
35
0.10
|
5,200 | 34.90 | 35 | 35 | 5,000 | 5,200 | -0.0 |
#55 | 16/02/2024 |
34.90
-0.40
|
12,100 | 35.30 | 36.30 | 34.30 | 0 | 7,100 | -0.2 |
#56 | 15/02/2024 |
35.30
-0.70
|
1,000 | 36 | 36 | 35.20 | 0 | 0 | 0 |
#57 | 07/02/2024 |
36
0
|
11,000 | 36 | 36.70 | 34.40 | 0 | 0 | 0 |
#58 | 06/02/2024 |
36
0.10
|
1,800 | 35.90 | 36.50 | 34.80 | 0 | 0 | 0 |
#59 | 05/02/2024 |
35.90
0.20
|
28,400 | 35.70 | 38.30 | 34.60 | 100 | 18,100 | -0.6 |
#60 | 02/02/2024 |
35.70
-1.70
|
1,000 | 37.40 | 38 | 35 | 0 | 0 | 0 |
#61 | 01/02/2024 |
37.40
-0.40
|
11,700 | 37.80 | 38.80 | 35.70 | 0 | 0 | 0 |
#62 | 31/01/2024 |
37.80
1.70
|
800 | 36.10 | 39 | 35.80 | 0 | 100 | -0.0 |
#63 | 30/01/2024 |
36.10
-1.30
|
12,600 | 37.40 | 40.20 | 35.80 | 0 | 100 | -0.0 |
#64 | 29/01/2024 |
37.40
0
|
100 | 37.40 | 37.40 | 37.40 | 0 | 0 | 0 |
#65 | 26/01/2024 |
37.40
1.60
|
18,300 | 35.80 | 37.90 | 36.20 | 0 | 700 | -0.0 |
#66 | 25/01/2024 |
35.80
-0.20
|
2,400 | 36 | 36 | 35.80 | 0 | 0 | 0 |
#67 | 24/01/2024 |
36
-2.10
|
1,200 | 38.10 | 38.10 | 36 | 0 | 0 | 0 |
#68 | 23/01/2024 |
38.10
2.40
|
100 | 35.70 | 38.10 | 38.10 | 0 | 0 | 0 |
#69 | 22/01/2024 |
35.70
-1.40
|
6,300 | 37.10 | 39 | 35.40 | 200 | 0 | 0.0 |
#70 | 19/01/2024 |
37.10
-3.50
|
100 | 40.60 | 40.60 | 37.10 | 0 | 0 | 0 |
#71 | 18/01/2024 |
40.60
2.20
|
100 | 38.40 | 40.60 | 40.60 | 0 | 0 | 0 |
#72 | 17/01/2024 |
38.40
3.20
|
13,900 | 35.20 | 38.70 | 34.90 | 100 | 0 | 0.0 |
#73 | 16/01/2024 |
35.20
-3.50
|
6,400 | 38.70 | 38.70 | 35.20 | 0 | 0 | 0 |
#74 | 15/01/2024 |
38.70
-0.60
|
10,300 | 39.30 | 39.30 | 36.10 | 0 | 0 | 0 |
#75 | 12/01/2024 |
39.30
1.80
|
8,200 | 37.50 | 39.60 | 37.20 | 0 | 0 | 0 |
#76 | 11/01/2024 |
37.50
-2.40
|
5,100 | 39.90 | 39.90 | 37.50 | 0 | 0 | 0 |
#77 | 10/01/2024 |
39.90
-0.10
|
300 | 40 | 40 | 39.90 | 0 | 0 | 0 |
#78 | 09/01/2024 |
40
0.60
|
7,000 | 39.40 | 40.90 | 40 | 0 | 0 | 0 |
#79 | 08/01/2024 |
39.40
0
|
0 | 39.40 | 39.40 | 39.40 | 0 | 0 | 0 |
#80 | 05/01/2024 |
39.40
1.90
|
1,700 | 37.50 | 39.40 | 37.20 | 0 | 0 | 0 |
#81 | 04/01/2024 |
37.50
-0.70
|
6,100 | 38.20 | 38.20 | 36.80 | 100 | 0 | 0.0 |
#82 | 03/01/2024 |
38.20
0.50
|
7,500 | 37.70 | 39.90 | 37.50 | 0 | 0 | 0 |
#83 | 02/01/2024 |
37.70
1
|
1,700 | 36.70 | 37.90 | 36.80 | 3 | 100 | -0.0 |
#84 | 29/12/2023 |
36.70
-3.30
|
12,300 | 40 | 40 | 36.70 | 0 | 0 | 0 |
#85 | 28/12/2023 |
40
1.30
|
300 | 38.70 | 40 | 40 | 0 | 0 | 0 |
#86 | 27/12/2023 |
38.70
-3.10
|
34,300 | 41.80 | 41.80 | 38.70 | 0 | 0 | 0 |
#87 | 26/12/2023 |
41.80
2.50
|
3,600 | 39.30 | 41.80 | 40 | 0 | 0 | 0 |
#88 | 25/12/2023 |
39.30
-3.20
|
1,200 | 42.50 | 42.50 | 39.30 | 0 | 0 | 0 |
#89 | 22/12/2023 |
42.50
-4.30
|
3,200 | 46.80 | 46.80 | 42.50 | 0 | 0 | 0 |
#90 | 21/12/2023 |
46.80
3.40
|
200 | 43.40 | 46.80 | 46.80 | 0 | 0 | 0 |
#91 | 20/12/2023 |
43.40
3.30
|
14,400 | 40.10 | 43.40 | 37.10 | 0 | 200 | -0.0 |
#92 | 19/12/2023 |
40.10
-3.20
|
200 | 43.30 | 43.30 | 40.10 | 0 | 0 | 0 |
#93 | 18/12/2023 |
43.30
-4.70
|
15,400 | 48 | 48 | 43.30 | 0 | 100 | -0.0 |
#94 | 15/12/2023 |
48
0
|
200 | 48 | 48 | 48 | 0 | 0 | 0 |
#95 | 14/12/2023 |
48
3.10
|
10,500 | 44.90 | 48 | 42.40 | 0 | 0 | 0 |
#96 | 13/12/2023 |
44.90
-4.90
|
800 | 49.80 | 50 | 44.90 | 0 | 0 | 0 |
#97 | 12/12/2023 |
49.80
2.70
|
10,700 | 47.10 | 49.80 | 42.60 | 0 | 0 | 0 |
#98 | 11/12/2023 |
47.10
-4.90
|
6,000 | 52 | 52 | 47 | 0 | 0 | 0 |
#99 | 08/12/2023 |
52
-4
|
45,600 | 56 | 56 | 52 | 0 | 0 | 0 |
#100 | 07/12/2023 |
56
0
|
49,000 | 56 | 60.90 | 50.40 | 0 | 0 | 0 |