| 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) |
10 | 12.82% | 3,317,200 | 92,490 | 6.7 |
77.10
89
88
|
|
2 tháng
(2024-03-18) |
11.50 | 15.03% | 6,003,600 | -520,610 | -40.0 |
73.80
89
88
|
|
3 tháng
(2024-02-15) |
15.80 | 21.88% | 8,910,400 | -1,540,954 | -119.1 |
72
89
88
|
|
6 tháng
(2023-11-17) |
24.47 | 38.51% | 11,531,000 | -2,200,212 | -163.3 |
62.95
89
88
|
|
12 tháng
(2023-05-22) |
27.59 | 45.66% | 16,818,900 | -2,684,812 | -195.0 |
60.32
89
88
|
|
24 tháng
(2022-05-26) |
7.28 | 9.01% | 23,380,400 | -2,002,410 | -149.9 |
58.18
89
88
|
|
36 tháng
(2021-05-31) |
26.95 | 44.14% | 28,045,100 | -1,242,710 | -44.9 |
58.18
89
88
|
|
60 tháng
(2019-06-11) |
20.78 | 30.92% | 39,406,070 | 954,080 | 270.0 |
37.32
89
88
|
| 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 |
87.10
0.10
|
186,900 | 87.30 | 88.20 | 86.60 | 91,000 | 102,000 | -1.0 |
| #2 | 13/05/2024 |
87
-2
|
107,900 | 88.70 | 89.20 | 87 | 2,900 | 59,100 | -4.9 |
| #3 | 10/05/2024 |
89
2
|
119,600 | 87.20 | 89 | 87.10 | 9,000 | 9,500 | -0.0 |
| #4 | 09/05/2024 |
87
-0.50
|
273,600 | 87.50 | 88.90 | 86.40 | 8,000 | 124,700 | -10.3 |
| #5 | 08/05/2024 |
87.50
-0.70
|
115,400 | 87.90 | 87.90 | 86.50 | 4,600 | 15,800 | -1.0 |
| #6 | 07/05/2024 |
88.20
3.80
|
485,000 | 84.60 | 89 | 84.30 | 123,000 | 16,030 | 9.3 |
| #7 | 06/05/2024 |
84.40
1.40
|
138,600 | 83.10 | 84.90 | 83.10 | 700 | 4,000 | -0.3 |
| #8 | 03/05/2024 |
83
-0.70
|
73,800 | 83.90 | 83.90 | 82.80 | 12,700 | 4,300 | 0.7 |
| #9 | 02/05/2024 |
83.70
3.70
|
248,600 | 80.90 | 84.50 | 80.80 | 58,200 | 9,300 | 4.1 |
| #10 | 26/04/2024 |
80
-1.50
|
102,100 | 80.50 | 81.50 | 80 | 47,600 | 20,800 | 2.2 |
| #11 | 25/04/2024 |
81.50
2.50
|
194,600 | 78.60 | 81.80 | 78 | 42,000 | 10,700 | 2.5 |
| #12 | 24/04/2024 |
79
-0.50
|
78,100 | 79.50 | 79.50 | 78.60 | 5,200 | 57,700 | -4.1 |
| #13 | 23/04/2024 |
79.50
2.40
|
236,000 | 78 | 79.50 | 76.80 | 174,200 | 19,500 | 12.1 |
| #14 | 22/04/2024 |
77.10
-0.40
|
118,800 | 77.50 | 77.90 | 77 | 3,100 | 75,400 | -5.6 |
| #15 | 19/04/2024 |
77.50
-0.80
|
241,700 | 78.30 | 78.30 | 77 | 162,900 | 132,700 | 2.3 |
| #16 | 17/04/2024 |
78.30
-0.50
|
121,300 | 78 | 78.90 | 77.70 | 31,500 | 69,400 | -3.0 |
| #17 | 16/04/2024 |
78.80
0.80
|
105,900 | 77.90 | 79 | 76.90 | 22,800 | 30,200 | -0.6 |
| #18 | 15/04/2024 |
78
-2.70
|
251,300 | 80.50 | 80.70 | 77.90 | 72,900 | 19,900 | 4.1 |
| #19 | 12/04/2024 |
80.70
1.90
|
88,600 | 78.80 | 81 | 78.80 | 9,300 | 4,500 | 0.4 |
| #20 | 11/04/2024 |
78.80
-0.50
|
56,300 | 78.10 | 79 | 77.50 | 5,800 | 17,700 | -0.9 |
| #21 | 10/04/2024 |
79.30
0.80
|
68,200 | 78.10 | 79.90 | 78.10 | 11,000 | 3,500 | 0.6 |
| #22 | 09/04/2024 |
78.50
0.50
|
120,400 | 79.20 | 79.20 | 78 | 19,000 | 54,700 | -2.8 |
| #23 | 08/04/2024 |
78
0
|
92,800 | 78.20 | 79.50 | 77.10 | 29,800 | 3,000 | 2.1 |
| #24 | 05/04/2024 |
78
-0.80
|
165,400 | 78.80 | 81.60 | 77.10 | 18,200 | 20,600 | -0.2 |
| #25 | 04/04/2024 |
78.80
5
|
598,100 | 74 | 78.80 | 73.90 | 145,400 | 394,000 | -18.9 |
| #26 | 03/04/2024 |
73.80
-1.20
|
164,700 | 75 | 75 | 73.60 | 900 | 20,300 | -1.4 |
| #27 | 02/04/2024 |
75
-0.20
|
61,800 | 75.80 | 75.80 | 74.50 | 1,500 | 15,300 | -1.0 |
| #28 | 01/04/2024 |
75.20
-0.70
|
64,500 | 76 | 76.10 | 75.10 | 600 | 16,800 | -1.2 |
| #29 | 29/03/2024 |
75.90
0
|
152,800 | 76 | 76.80 | 75.90 | 2,500 | 118,900 | -8.8 |
| #30 | 28/03/2024 |
75.90
0.80
|
151,800 | 75.80 | 76.90 | 75.40 | 27,600 | 105,100 | -5.9 |
| #31 | 27/03/2024 |
75.10
-0.30
|
54,800 | 76 | 76 | 75 | 900 | 20,800 | -1.5 |
| #32 | 26/03/2024 |
75.40
-0.10
|
48,000 | 75.50 | 76 | 75.20 | 1,300 | 27,400 | -2.0 |
| #33 | 25/03/2024 |
75.50
0
|
85,200 | 75.50 | 75.70 | 75.40 | 3,600 | 56,600 | -4.0 |
| #34 | 22/03/2024 |
75.50
-0.20
|
44,200 | 75.70 | 76.50 | 75.40 | 7,900 | 10,200 | -0.2 |
| #35 | 21/03/2024 |
75.70
-0.20
|
299,200 | 75.90 | 76.20 | 75 | 106,200 | 50,300 | 4.2 |
| #36 | 20/03/2024 |
75.90
-0.90
|
163,400 | 76.80 | 76.90 | 75.10 | 15,200 | 71,800 | -4.3 |
| #37 | 19/03/2024 |
76.80
0.30
|
46,600 | 76.50 | 78 | 76.10 | 11,800 | 32,700 | -1.6 |
| #38 | 18/03/2024 |
76.50
-1.70
|
159,600 | 78.20 | 78.20 | 75 | 15,300 | 2,700 | 1.0 |
| #39 | 15/03/2024 |
78.20
-2.40
|
266,800 | 80.60 | 80.60 | 77.90 | 50,500 | 205,800 | -12.2 |
| #40 | 14/03/2024 |
80.60
0.60
|
58,200 | 80 | 81 | 80 | 7,800 | 27,600 | -1.6 |
| #41 | 13/03/2024 |
80
0.50
|
160,100 | 79.50 | 80 | 79.50 | 7,700 | 94,200 | -6.9 |
| #42 | 12/03/2024 |
79.50
0
|
168,300 | 79.50 | 80 | 79.30 | 7,600 | 83,800 | -6.1 |
| #43 | 11/03/2024 |
79.50
-0.50
|
210,100 | 80 | 80.10 | 78.40 | 42,000 | 141,000 | -7.9 |
| #44 | 08/03/2024 |
80
1.70
|
199,800 | 78.30 | 81 | 77.90 | 151,400 | 58,500 | 7.2 |
| #45 | 07/03/2024 |
78.30
1.40
|
108,900 | 76.90 | 78.30 | 77 | 41,900 | 52,700 | -0.8 |
| #46 | 06/03/2024 |
76.90
-0.10
|
224,700 | 77 | 77.90 | 76.10 | 58,900 | 218,400 | -12.3 |
| #47 | 05/03/2024 |
77
1.20
|
253,800 | 75.80 | 77.20 | 75.50 | 12,200 | 224,400 | -16.2 |
| #48 | 04/03/2024 |
75.80
-0.20
|
222,500 | 76 | 76.20 | 75.60 | 20,700 | 199,900 | -13.6 |
| #49 | 01/03/2024 |
76
0.90
|
193,800 | 75.10 | 76.20 | 75 | 6,400 | 104,500 | -7.5 |
| #50 | 29/02/2024 |
75.10
-0.40
|
84,100 | 75.50 | 75.90 | 74.70 | 0 | 1,504 | -0.1 |
| #51 | 28/02/2024 |
75.50
0.80
|
63,500 | 74.70 | 75.70 | 74.50 | 3,700 | 1,785 | 0.1 |
| #52 | 27/02/2024 |
74.70
-0.70
|
39,400 | 75.40 | 76 | 74 | 1,600 | 3,010 | -0.1 |
| #53 | 26/02/2024 |
75.40
1.60
|
95,900 | 73.80 | 75.50 | 73.80 | 12,600 | 13,400 | -0.1 |
| #54 | 23/02/2024 |
73.80
-1.20
|
91,600 | 75 | 75.40 | 73.60 | 7,900 | 12,000 | -0.3 |
| #55 | 22/02/2024 |
75
0
|
34,300 | 75 | 76 | 74.50 | 700 | 8,285 | -0.6 |
| #56 | 21/02/2024 |
75
2
|
81,200 | 73 | 75.50 | 72.50 | 800 | 3,075 | -0.2 |
| #57 | 20/02/2024 |
73
0.70
|
63,000 | 72.30 | 73.30 | 72.30 | 2,800 | 22,485 | -1.4 |
| #58 | 19/02/2024 |
72.30
0.30
|
102,600 | 72 | 73.30 | 71.50 | 7,000 | 40,000 | -2.4 |
| #59 | 16/02/2024 |
72
-0.20
|
126,900 | 72.20 | 73 | 71.50 | 64,400 | 13,000 | 3.7 |
| #60 | 15/02/2024 |
72.20
0.10
|
57,300 | 72.10 | 72.50 | 71.10 | 17,600 | 17,200 | 0.0 |
| #61 | 07/02/2024 |
72.10
0.60
|
85,400 | 71.50 | 72.60 | 71.50 | 13,500 | 39,600 | -1.9 |
| #62 | 06/02/2024 |
71.50
0.90
|
185,300 | 70.60 | 72.50 | 70.60 | 36,300 | 117,958 | -5.8 |
| #63 | 05/02/2024 |
70.60
-0.20
|
93,100 | 70.80 | 71 | 70 | 3,000 | 69,500 | -4.7 |
| #64 | 02/02/2024 |
70.80
-0.80
|
79,000 | 71.60 | 72.50 | 70.50 | 79,100 | 74,800 | 0.3 |
| #65 | 01/02/2024 |
71.60
2.20
|
186,100 | 69.40 | 71.60 | 69.40 | 55,100 | 98,300 | -3.1 |
| #66 | 31/01/2024 |
69.40
3.80
|
422,000 | 65.60 | 70.10 | 65.20 | 105,100 | 206,100 | -7.0 |
| #67 | 30/01/2024 |
65.60
0
|
31,200 | 65.60 | 66 | 65.40 | 2,400 | 19,000 | -1.1 |
| #68 | 29/01/2024 |
65.60
-0.60
|
28,200 | 66.20 | 66.60 | 65.60 | 4,400 | 18,900 | -1.0 |
| #69 | 26/01/2024 |
66.20
1.70
|
40,800 | 64.50 | 67 | 65.50 | 17,800 | 19,300 | -0.1 |
| #70 | 25/01/2024 |
64.50
0.10
|
34,100 | 64.40 | 65.80 | 64.30 | 100 | 23,900 | -1.5 |
| #71 | 24/01/2024 |
64.40
-0.20
|
36,300 | 64.60 | 64.70 | 64.10 | 1,000 | 14,000 | -0.8 |
| #72 | 23/01/2024 |
64.60
-0.20
|
32,900 | 64.80 | 64.80 | 64.50 | 400 | 19,600 | -1.2 |
| #73 | 22/01/2024 |
64.80
-1.50
|
87,700 | 66.30 | 66.30 | 64.50 | 8,300 | 60,100 | -3.4 |
| #74 | 19/01/2024 |
66.30
0.30
|
31,300 | 66 | 66.80 | 66 | 9,600 | 21,100 | -0.8 |
| #75 | 18/01/2024 |
66
0
|
17,800 | 66 | 66.50 | 66 | 10,300 | 13,500 | -0.2 |
| #76 | 17/01/2024 |
66
-0.10
|
43,800 | 66.10 | 66.10 | 65.90 | 28,700 | 37,600 | -0.6 |
| #77 | 16/01/2024 |
66.10
0.30
|
43,300 | 65.80 | 66.20 | 65.50 | 21,400 | 25,500 | -0.3 |
| #78 | 15/01/2024 |
65.80
0.10
|
9,600 | 65.70 | 66 | 65.60 | 1,100 | 7,400 | -0.4 |
| #79 | 12/01/2024 |
65.70
-0.50
|
28,700 | 66.20 | 66.20 | 65.60 | 1,400 | 21,700 | -1.3 |
| #80 | 11/01/2024 |
66.20
0
|
17,100 | 66.20 | 66.80 | 66.10 | 100 | 10,200 | -0.7 |
| #81 | 10/01/2024 |
66.20
-0.50
|
14,700 | 66.70 | 66.80 | 66 | 900 | 7,300 | -0.4 |
| #82 | 09/01/2024 |
66.70
0.10
|
14,800 | 66.60 | 66.80 | 66.50 | 3,200 | 8,800 | -0.4 |
| #83 | 08/01/2024 |
66.60
-0.70
|
16,000 | 67.30 | 67.30 | 66 | 700 | 4,700 | -0.3 |
| #84 | 05/01/2024 |
67.30
-0.30
|
27,000 | 67.60 | 68.10 | 67.20 | 12,100 | 12,700 | -0.0 |
| #85 | 04/01/2024 |
67.60
-1.40
|
22,500 | 69 | 69 | 67.50 | 1,300 | 9,900 | -0.6 |
| #86 | 03/01/2024 |
69
1
|
20,800 | 68 | 69 | 67.20 | 0 | 200 | -0.0 |
| #87 | 02/01/2024 |
68.00
-1.85
|
114,600 | 69.85 | 69.85 | 66.25 | 77,400 | 56,600 | 1.5 |
| #88 | 29/12/2023 |
69.85
4.27
|
217,900 | 65.57 | 69.85 | 65.09 | 204,100 | 85,700 | 8.3 |
| #89 | 28/12/2023 |
65.57
0.58
|
20,100 | 64.99 | 65.57 | 64.31 | 4,100 | 1,400 | 0.2 |
| #90 | 27/12/2023 |
64.99
1.17
|
28,700 | 63.82 | 65.09 | 63.92 | 4,500 | 15,500 | -0.7 |
| #91 | 26/12/2023 |
63.82
-0.10
|
41,300 | 63.92 | 64.21 | 63.82 | 3,700 | 35,000 | -2.1 |
| #92 | 25/12/2023 |
63.92
-0.19
|
26,100 | 64.11 | 64.31 | 63.53 | 2,200 | 14,500 | -0.8 |
| #93 | 22/12/2023 |
64.11
-0.58
|
29,600 | 64.70 | 65.09 | 63.92 | 300 | 6,800 | -0.4 |
| #94 | 21/12/2023 |
64.70
0.10
|
10,200 | 64.60 | 64.99 | 64.11 | 200 | 2,300 | -0.1 |
| #95 | 20/12/2023 |
64.60
0.49
|
74,600 | 64.11 | 64.60 | 64.11 | 2,000 | 69,800 | -4.5 |
| #96 | 19/12/2023 |
64.11
0
|
28,300 | 64.11 | 64.31 | 63.53 | 300 | 16,300 | -1.1 |
| #97 | 18/12/2023 |
64.11
0
|
23,000 | 64.11 | 64.11 | 63.14 | 600 | 5,800 | -0.3 |
| #98 | 15/12/2023 |
64.11
0.97
|
29,600 | 63.14 | 64.41 | 63.14 | 100 | 8,400 | -0.5 |
| #99 | 14/12/2023 |
63.14
-0.19
|
29,100 | 63.34 | 64.02 | 63.14 | 2,700 | 400 | 0.2 |
| #100 | 13/12/2023 |
63.34
-0.39
|
11,900 | 63.73 | 64.11 | 63.24 | 1,000 | 400 | 0.0 |