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) |
3.26 | 2.54% | 441,700 | 10,135 | 1.4 |
128.24
133.63
131.50
|
2 tháng
(2024-03-18) |
9.74 | 8% | 845,200 | -35,565 | -4.5 |
117.74
133.63
131.50
|
3 tháng
(2024-02-15) |
13.76 | 11.69% | 1,356,600 | -12,038 | -1.6 |
117.05
133.63
131.50
|
6 tháng
(2023-11-17) |
28.77 | 28.01% | 3,271,500 | 44,762 | 5.6 |
102.04
133.63
131.50
|
12 tháng
(2023-05-22) |
33.78 | 34.57% | 7,940,100 | -164,938 | -16.9 |
97.24
133.63
131.50
|
24 tháng
(2022-05-26) |
15.65 | 13.51% | 15,095,000 | -394,453 | -37.2 |
61.84
133.63
131.50
|
36 tháng
(2021-05-31) |
-22.18 | -14.43% | 21,209,100 | -213,353 | -3.5 |
61.84
155.04
131.50
|
60 tháng
(2019-06-11) |
82.06 | 165.98% | 27,293,820 | -296,933 | -9.9 |
38.72
163.77
131.50
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 14/05/2024 |
131
0.80
|
10,700 | 130.40 | 132 | 130.40 | 6,100 | 1,200 | 0.6 |
#2 | 13/05/2024 |
130.20
-1.50
|
17,800 | 131.70 | 131.90 | 130.20 | 5,800 | 600 | 0.7 |
#3 | 10/05/2024 |
131.70
-0.70
|
15,000 | 132 | 132 | 131.30 | 9,600 | 1,300 | 1.1 |
#4 | 09/05/2024 |
132.40
-0.50
|
11,200 | 131.90 | 133 | 131.80 | 5,600 | 200 | 0.7 |
#5 | 08/05/2024 |
132.90
-0.10
|
8,400 | 133 | 133 | 131.60 | 500 | 500 | 0.0 |
#6 | 07/05/2024 |
133
0.50
|
18,200 | 132 | 133.30 | 132 | 2,200 | 700 | 0.2 |
#7 | 06/05/2024 |
132.50
0.70
|
18,200 | 132.40 | 132.50 | 131.50 | 100 | 165 | -0.0 |
#8 | 03/05/2024 |
131.80
-0.10
|
13,100 | 131.80 | 131.90 | 131 | 5,500 | 0 | 0.7 |
#9 | 02/05/2024 |
131.90
0.70
|
12,800 | 131.30 | 132 | 131.20 | 8,600 | 0 | 1.1 |
#10 | 26/04/2024 |
131.20
-1.80
|
22,000 | 133 | 135 | 131 | 0 | 10,200 | -1.4 |
#11 | 25/04/2024 |
133
0
|
31,200 | 133 | 133 | 130 | 1,100 | 25,000 | -3.1 |
#12 | 24/04/2024 |
133
2.80
|
8,500 | 132.50 | 133.50 | 131.60 | 1,500 | 1,000 | 0.1 |
#13 | 23/04/2024 |
130.20
-1.08
|
11,600 | 131.28 | 132.46 | 129.81 | 400 | 200 | 0.0 |
#14 | 22/04/2024 |
131.28
2.75
|
16,700 | 130.99 | 131.38 | 129.51 | 5,400 | 0 | 0.7 |
#15 | 19/04/2024 |
128.53
-5.10
|
32,500 | 133.63 | 133.63 | 127.65 | 500 | 1,500 | -0.1 |
#16 | 17/04/2024 |
133.63
0.20
|
2,100 | 133.44 | 134.03 | 131.48 | 700 | 0 | 0.1 |
#17 | 16/04/2024 |
133.44
5.20
|
71,100 | 128.34 | 135.40 | 125.59 | 24,600 | 11,500 | 1.8 |
#18 | 15/04/2024 |
128.24
0.10
|
107,600 | 127.55 | 133.14 | 126.57 | 2,200 | 14,400 | -1.6 |
#19 | 12/04/2024 |
128.14
0.49
|
15,700 | 127.16 | 128.14 | 125.59 | 0 | 4,000 | -0.5 |
#20 | 11/04/2024 |
127.65
-0.20
|
8,400 | 127.45 | 127.94 | 127.45 | 0 | 5,500 | -0.7 |
#21 | 10/04/2024 |
127.85
0.29
|
6,600 | 127.16 | 127.85 | 127.16 | 0 | 2,400 | -0.3 |
#22 | 09/04/2024 |
127.55
0.10
|
11,800 | 127.16 | 127.65 | 126.57 | 100 | 4,000 | -0.5 |
#23 | 08/04/2024 |
127.45
-1.57
|
30,700 | 129.02 | 129.02 | 127.26 | 100 | 2,800 | -0.4 |
#24 | 05/04/2024 |
129.02
-2.75
|
13,400 | 131.77 | 132.46 | 128.53 | 300 | 1,500 | -0.2 |
#25 | 04/04/2024 |
131.77
8.54
|
98,600 | 122.74 | 131.77 | 122.74 | 700 | 7,600 | -0.9 |
#26 | 03/04/2024 |
123.23
-0.88
|
9,800 | 122.25 | 124.61 | 122.25 | 1,600 | 1,200 | 0.1 |
#27 | 02/04/2024 |
124.12
0.49
|
6,000 | 123.23 | 124.12 | 122.74 | 0 | 2,700 | -0.3 |
#28 | 01/04/2024 |
123.63
0
|
2,700 | 123.63 | 125.10 | 122.15 | 0 | 800 | -0.1 |
#29 | 29/03/2024 |
123.63
-0.98
|
7,600 | 124.61 | 125.10 | 123.63 | 0 | 500 | -0.1 |
#30 | 28/03/2024 |
124.61
-0.29
|
11,600 | 125.10 | 125.20 | 122.65 | 0 | 200 | -0.0 |
#31 | 27/03/2024 |
124.90
0.39
|
12,400 | 124.61 | 124.90 | 124.22 | 0 | 0 | 0 |
#32 | 26/03/2024 |
124.51
1.37
|
14,500 | 123.14 | 124.90 | 122.65 | 0 | 6,100 | -0.8 |
#33 | 25/03/2024 |
123.14
0.49
|
21,300 | 122.65 | 123.33 | 122.25 | 0 | 8,500 | -1.1 |
#34 | 22/03/2024 |
122.65
0
|
35,600 | 122.65 | 122.65 | 120.19 | 200 | 100 | 0.0 |
#35 | 21/03/2024 |
122.65
1.86
|
38,900 | 120.78 | 122.65 | 120.68 | 100 | 200 | -0.0 |
#36 | 20/03/2024 |
120.78
3.04
|
23,500 | 117.74 | 121.66 | 119.70 | 0 | 200 | -0.0 |
#37 | 19/03/2024 |
117.74
-4.02
|
15,700 | 121.76 | 123.53 | 117.74 | 600 | 200 | 0.0 |
#38 | 18/03/2024 |
121.76
-1.77
|
18,700 | 123.53 | 123.63 | 120.78 | 200 | 1,100 | -0.1 |
#39 | 15/03/2024 |
123.53
-2.06
|
51,800 | 125.59 | 125.59 | 121.66 | 700 | 200 | 0.1 |
#40 | 14/03/2024 |
125.59
0
|
8,300 | 125.59 | 126.08 | 125.20 | 800 | 0 | 0.1 |
#41 | 13/03/2024 |
125.59
1.57
|
22,700 | 124.02 | 126.08 | 124.12 | 2,500 | 0 | 0.3 |
#42 | 12/03/2024 |
124.02
0.69
|
9,200 | 123.33 | 125.39 | 122.65 | 100 | 0 | 0.0 |
#43 | 11/03/2024 |
123.33
0.20
|
15,200 | 123.14 | 125.59 | 123.14 | 0 | 2,300 | -0.3 |
#44 | 08/03/2024 |
123.14
0
|
13,500 | 123.14 | 123.72 | 122.65 | 100 | 100 | 0 |
#45 | 07/03/2024 |
123.14
0
|
11,500 | 123.14 | 123.14 | 122.25 | 0 | 0 | 0 |
#46 | 06/03/2024 |
123.14
-1.57
|
20,700 | 124.71 | 124.71 | 123.04 | 900 | 1,200 | -0.0 |
#47 | 05/03/2024 |
124.71
-0.49
|
16,400 | 125.20 | 125.20 | 124.31 | 200 | 4,700 | -0.6 |
#48 | 04/03/2024 |
125.20
1.08
|
19,300 | 124.12 | 125.20 | 122.74 | 600 | 2,000 | -0.2 |
#49 | 01/03/2024 |
124.12
0.39
|
17,500 | 123.72 | 124.12 | 122.65 | 1,600 | 100 | 0.2 |
#50 | 29/02/2024 |
123.72
-0.39
|
15,600 | 124.12 | 125.49 | 122.65 | 900 | 400 | 0.1 |
#51 | 28/02/2024 |
124.12
-2.06
|
55,100 | 126.18 | 127.35 | 123.33 | 4,100 | 400 | 0.5 |
#52 | 27/02/2024 |
126.18
2.35
|
51,500 | 123.82 | 127.55 | 123.82 | 5,400 | 173 | 0.7 |
#53 | 26/02/2024 |
123.82
2.65
|
26,700 | 121.17 | 124.12 | 121.17 | 8,400 | 0 | 1.1 |
#54 | 23/02/2024 |
121.17
1.18
|
36,600 | 120.00 | 122.65 | 119.60 | 1,200 | 800 | 0.0 |
#55 | 22/02/2024 |
120.00
2.06
|
36,900 | 117.94 | 121.17 | 117.94 | 1,100 | 3,600 | -0.3 |
#56 | 21/02/2024 |
117.94
0.88
|
10,300 | 117.05 | 117.94 | 116.76 | 100 | 300 | -0.0 |
#57 | 20/02/2024 |
117.05
-0.98
|
19,600 | 118.03 | 118.52 | 117.05 | 900 | 0 | 0.1 |
#58 | 19/02/2024 |
118.03
-0.20
|
19,900 | 118.23 | 119.41 | 115.88 | 1,600 | 2,100 | -0.1 |
#59 | 16/02/2024 |
118.23
0.49
|
15,400 | 117.74 | 118.62 | 116.76 | 900 | 1,100 | -0.0 |
#60 | 15/02/2024 |
117.74
1.28
|
17,700 | 116.46 | 118.43 | 116.56 | 11,400 | 500 | 1.3 |
#61 | 07/02/2024 |
116.46
0.69
|
20,600 | 115.78 | 116.46 | 114.60 | 4,100 | 0 | 0.5 |
#62 | 06/02/2024 |
115.78
0.49
|
30,600 | 115.29 | 115.78 | 114.31 | 6,500 | 400 | 0.7 |
#63 | 05/02/2024 |
115.29
-0.10
|
13,800 | 115.38 | 117.25 | 114.89 | 2,500 | 300 | 0.3 |
#64 | 02/02/2024 |
115.38
-0.39
|
24,200 | 115.78 | 119.60 | 115.38 | 11,500 | 1,800 | 1.2 |
#65 | 01/02/2024 |
115.78
1.86
|
24,200 | 113.91 | 115.78 | 113.91 | 3,600 | 1,200 | 0.3 |
#66 | 31/01/2024 |
113.91
0.78
|
51,100 | 113.13 | 114.80 | 113.32 | 8,700 | 0 | 1.0 |
#67 | 30/01/2024 |
113.13
0.29
|
37,600 | 112.83 | 114.11 | 112.83 | 14,900 | 2,500 | 1.4 |
#68 | 29/01/2024 |
112.83
0
|
47,400 | 112.83 | 113.62 | 112.15 | 4,800 | 0 | 0.6 |
#69 | 26/01/2024 |
112.83
0
|
40,600 | 112.83 | 113.81 | 111.85 | 1,000 | 0 | 0.1 |
#70 | 25/01/2024 |
112.83
1.47
|
35,500 | 111.36 | 113.72 | 109.89 | 4,300 | 0 | 0.5 |
#71 | 24/01/2024 |
111.36
-2.16
|
24,600 | 113.52 | 113.72 | 111.36 | 400 | 300 | 0.0 |
#72 | 23/01/2024 |
113.52
-0.78
|
41,000 | 114.31 | 114.40 | 111.85 | 3,100 | 5,200 | -0.2 |
#73 | 22/01/2024 |
114.31
-6.97
|
266,300 | 121.27 | 121.27 | 112.83 | 15,700 | 2,200 | 1.6 |
#74 | 19/01/2024 |
121.27
0.49
|
32,300 | 120.78 | 122.15 | 120.88 | 17,900 | 200 | 2.2 |
#75 | 18/01/2024 |
120.78
4.02
|
25,500 | 116.76 | 122.55 | 116.76 | 4,200 | 0 | 0.5 |
#76 | 17/01/2024 |
116.76
-0.59
|
24,600 | 117.35 | 117.74 | 116.07 | 2,100 | 0 | 0.3 |
#77 | 16/01/2024 |
117.35
-1.37
|
8,600 | 118.72 | 118.72 | 116.76 | 900 | 600 | 0.0 |
#78 | 15/01/2024 |
118.72
2.94
|
14,800 | 115.78 | 120.68 | 115.88 | 1,000 | 1,100 | -0.0 |
#79 | 12/01/2024 |
115.78
-1.96
|
25,200 | 117.74 | 119.01 | 114.80 | 1,400 | 200 | 0.1 |
#80 | 11/01/2024 |
117.74
0.20
|
22,800 | 117.54 | 120.00 | 115.88 | 1,600 | 700 | 0.1 |
#81 | 10/01/2024 |
117.54
7.65
|
127,200 | 109.89 | 117.54 | 110.18 | 1,100 | 200 | 0.1 |
#82 | 09/01/2024 |
109.89
1.47
|
16,100 | 108.42 | 110.18 | 108.91 | 1,000 | 0 | 0.1 |
#83 | 08/01/2024 |
108.42
-0.20
|
10,000 | 108.61 | 109.60 | 108.12 | 1,600 | 100 | 0.2 |
#84 | 05/01/2024 |
108.61
-1.28
|
5,900 | 109.89 | 110.87 | 108.61 | 200 | 0 | 0.0 |
#85 | 04/01/2024 |
109.89
0
|
37,100 | 109.89 | 111.26 | 109.01 | 200 | 1,900 | -0.2 |
#86 | 03/01/2024 |
109.89
2.94
|
53,300 | 106.95 | 109.89 | 106.95 | 1,100 | 7,800 | -0.7 |
#87 | 02/01/2024 |
106.95
0.88
|
56,900 | 106.06 | 108.81 | 105.28 | 700 | 3,400 | -0.3 |
#88 | 29/12/2023 |
106.06
0.20
|
4,100 | 105.87 | 106.46 | 104.98 | 0 | 100 | -0.0 |
#89 | 28/12/2023 |
105.87
-0.10
|
4,200 | 105.97 | 105.97 | 104.69 | 700 | 500 | 0.0 |
#90 | 27/12/2023 |
105.97
-0.49
|
17,800 | 106.46 | 106.46 | 105.08 | 2,000 | 8,200 | -0.7 |
#91 | 26/12/2023 |
106.46
0
|
9,400 | 106.46 | 106.85 | 105.97 | 0 | 0 | 0 |
#92 | 25/12/2023 |
106.46
1.86
|
48,600 | 104.59 | 107.44 | 104.59 | 700 | 0 | 0.1 |
#93 | 22/12/2023 |
104.59
1.08
|
57,400 | 103.51 | 105.97 | 103.12 | 1,100 | 2,000 | -0.1 |
#94 | 21/12/2023 |
103.51
-0.10
|
12,800 | 103.61 | 103.61 | 103.02 | 0 | 8,800 | -0.9 |
#95 | 20/12/2023 |
103.61
0.49
|
20,000 | 103.12 | 104.00 | 102.73 | 200 | 2,300 | -0.2 |
#96 | 19/12/2023 |
103.12
-0.20
|
24,300 | 103.32 | 103.32 | 102.24 | 0 | 10,800 | -1.1 |
#97 | 18/12/2023 |
103.32
-0.20
|
20,300 | 103.51 | 103.51 | 103.12 | 1,500 | 2,000 | -0.1 |
#98 | 15/12/2023 |
103.51
-0.69
|
1,300 | 104.20 | 104.20 | 103.12 | 0 | 0 | 0 |
#99 | 14/12/2023 |
104.20
1.18
|
18,400 | 103.02 | 104.40 | 103.02 | 1,600 | 1,100 | 0.1 |
#100 | 13/12/2023 |
103.02
-0.69
|
42,300 | 103.71 | 104.10 | 103.02 | 0 | 0 | 0 |