| 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) |
-1.85 | -4.93% | 301,498,000 | 7,834,195 | 273.0 |
33.20
37.55
35.65
|
|
2 tháng
(2024-03-11) |
-0.70 | -1.93% | 840,819,600 | -1,297,205 | -66.7 |
33.20
39.15
35.65
|
|
3 tháng
(2024-02-15) |
0.55 | 1.57% | 1,300,807,000 | 10,337,234 | 361.3 |
33.20
39.15
35.65
|
|
6 tháng
(2023-11-13) |
4.20 | 13.35% | 2,562,892,300 | 2,614,185 | 122.4 |
30.90
39.15
35.65
|
|
12 tháng
(2023-05-15) |
13.62 | 61.81% | 5,605,431,300 | 7,399,285 | 93.5 |
21.60
39.15
35.65
|
|
24 tháng
(2022-05-20) |
10.92 | 44.16% | 10,101,475,300 | 144,952,736 | 2,733.6 |
13.37
39.15
35.65
|
|
36 tháng
(2021-05-25) |
11.75 | 49.19% | 13,481,975,200 | 53,530,977 | -1,146.2 |
13.37
48.59
35.65
|
|
60 tháng
(2019-06-05) |
24.39 | 216.50% | 16,178,633,800 | -35,057,229 | -3,194.8 |
5.45
48.59
35.65
|
| 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 |
35.65
0.10
|
13,710,900 | 35.20 | 35.90 | 35.10 | 602,500 | 364,189 | 8.5 |
| #2 | 07/05/2024 |
35.55
-0.10
|
8,273,300 | 35.80 | 36 | 35.40 | 503,200 | 593,424 | -3.2 |
| #3 | 06/05/2024 |
35.65
1
|
16,789,600 | 35 | 36.05 | 34.95 | 1,022,400 | 806,020 | 7.5 |
| #4 | 03/05/2024 |
34.65
-0.05
|
9,163,900 | 35.10 | 35.30 | 34.60 | 622,850 | 441,740 | 6.3 |
| #5 | 02/05/2024 |
34.70
-0.50
|
12,220,400 | 35.20 | 35.30 | 34.30 | 737,231 | 3,702,913 | -102.7 |
| #6 | 26/04/2024 |
35.20
-0.15
|
13,819,800 | 34.85 | 35.35 | 34.70 | 1,707,900 | 676,200 | 36.2 |
| #7 | 25/04/2024 |
35.35
-0.30
|
10,578,200 | 35.65 | 35.65 | 35.10 | 1,416,500 | 1,105,100 | 11.0 |
| #8 | 24/04/2024 |
35.65
1.15
|
21,326,800 | 35 | 35.95 | 34.90 | 2,662,700 | 618,100 | 72.8 |
| #9 | 23/04/2024 |
34.50
-0.60
|
16,741,600 | 35.10 | 35.30 | 34.30 | 2,765,900 | 1,482,900 | 44.8 |
| #10 | 22/04/2024 |
35.10
1.90
|
19,499,700 | 34.20 | 35.50 | 33.95 | 2,805,500 | 1,013,800 | 62.3 |
| #11 | 19/04/2024 |
33.20
-1.20
|
29,562,900 | 33.95 | 34.80 | 33.05 | 2,159,100 | 1,583,100 | 19.5 |
| #12 | 17/04/2024 |
34.40
-0.80
|
13,931,600 | 35.45 | 35.50 | 34.40 | 1,490,000 | 817,100 | 23.0 |
| #13 | 16/04/2024 |
35.20
0.25
|
32,795,000 | 35.10 | 35.30 | 34.10 | 5,035,900 | 2,260,200 | 96.5 |
| #14 | 15/04/2024 |
34.95
-2.60
|
29,936,900 | 37.30 | 37.65 | 34.95 | 582,900 | 2,896,100 | -86.2 |
| #15 | 12/04/2024 |
37.55
0.40
|
19,498,500 | 37.35 | 37.80 | 37.05 | 1,004,000 | 1,686,300 | -25.6 |
| #16 | 11/04/2024 |
37.15
0.20
|
11,888,000 | 36.55 | 37.40 | 36.55 | 2,652,700 | 348,000 | 85.5 |
| #17 | 10/04/2024 |
36.95
-0.55
|
8,525,400 | 37.60 | 37.60 | 36.95 | 433,700 | 554,200 | -4.5 |
| #18 | 09/04/2024 |
37.50
0.80
|
13,235,500 | 36.90 | 37.50 | 36.70 | 801,200 | 222,600 | 21.5 |
| #19 | 08/04/2024 |
36.70
-0.10
|
12,118,300 | 36.80 | 37 | 36.65 | 265,100 | 263,400 | 0.1 |
| #20 | 05/04/2024 |
36.80
-0.85
|
31,244,300 | 37.15 | 37.30 | 36.80 | 486,000 | 1,546,700 | -39.3 |
| #21 | 04/04/2024 |
37.65
-0.40
|
24,883,900 | 38.05 | 38.20 | 37.65 | 461,000 | 213,400 | 9.4 |
| #22 | 03/04/2024 |
38.05
-0.85
|
25,750,600 | 38.80 | 39.20 | 38 | 436,700 | 3,876,300 | -133.0 |
| #23 | 02/04/2024 |
38.90
0.10
|
21,148,300 | 38.30 | 39 | 38 | 761,800 | 4,822,400 | -156.0 |
| #24 | 01/04/2024 |
38.80
0.30
|
31,091,500 | 38.50 | 39.20 | 37.85 | 246,400 | 4,700,700 | -170.1 |
| #25 | 29/03/2024 |
38.50
-0.65
|
17,529,500 | 39.05 | 39.10 | 38.50 | 1,659,400 | 754,500 | 34.8 |
| #26 | 28/03/2024 |
39.15
0.65
|
26,417,300 | 39 | 39.25 | 38.80 | 1,864,900 | 685,000 | 46.0 |
| #27 | 27/03/2024 |
38.50
0.50
|
18,775,000 | 38.30 | 38.50 | 37.90 | 1,039,300 | 1,092,000 | -2.1 |
| #28 | 26/03/2024 |
38
0.50
|
19,515,300 | 37.40 | 38.20 | 37.15 | 1,458,400 | 342,800 | 42.0 |
| #29 | 25/03/2024 |
37.50
-0.30
|
24,344,200 | 37.80 | 38.30 | 37.30 | 1,659,600 | 854,100 | 30.5 |
| #30 | 22/03/2024 |
37.80
0.15
|
29,818,700 | 37.65 | 38.45 | 37.60 | 983,200 | 775,900 | 7.7 |
| #31 | 21/03/2024 |
37.65
0.45
|
27,175,200 | 37.20 | 38 | 37.50 | 3,486,800 | 448,500 | 114.5 |
| #32 | 20/03/2024 |
37.20
1.05
|
16,364,200 | 36.15 | 37.20 | 36.25 | 753,000 | 1,447,900 | -25.2 |
| #33 | 19/03/2024 |
36.15
-0.50
|
14,628,400 | 36.65 | 37 | 36.15 | 347,500 | 4,719,800 | -159.2 |
| #34 | 18/03/2024 |
36.65
-1.15
|
48,614,200 | 37.80 | 38 | 35.60 | 714,200 | 2,101,000 | -51.6 |
| #35 | 15/03/2024 |
37.80
-0.05
|
27,977,200 | 37.85 | 37.90 | 37.10 | 1,908,800 | 2,795,200 | -33.5 |
| #36 | 14/03/2024 |
37.85
-0.10
|
39,364,400 | 37.95 | 39 | 37.80 | 5,230,200 | 1,837,700 | 130.2 |
| #37 | 13/03/2024 |
37.95
1.65
|
35,787,800 | 36.30 | 38.10 | 36.30 | 1,660,900 | 1,160,200 | 18.9 |
| #38 | 12/03/2024 |
36.30
-0.05
|
21,926,800 | 36.35 | 36.60 | 36.05 | 1,387,400 | 2,122,300 | -26.6 |
| #39 | 11/03/2024 |
36.35
-0.45
|
24,846,500 | 36.80 | 37.15 | 36.20 | 1,009,400 | 391,600 | 22.9 |
| #40 | 08/03/2024 |
36.80
-0.90
|
35,882,600 | 37.70 | 38.10 | 36.80 | 1,461,500 | 3,205,646 | -64.4 |
| #41 | 07/03/2024 |
37.70
0.60
|
34,060,200 | 37.10 | 37.95 | 36.85 | 2,930,700 | 760,905 | 81.7 |
| #42 | 06/03/2024 |
37.10
-0.30
|
27,681,300 | 37.40 | 37.80 | 36.70 | 3,210,320 | 3,176,600 | 1.4 |
| #43 | 05/03/2024 |
37.40
0.25
|
31,386,200 | 37.15 | 37.45 | 36.65 | 2,059,720 | 5,737,171 | -136.1 |
| #44 | 04/03/2024 |
37.15
-0.20
|
25,346,200 | 37.35 | 37.85 | 37 | 806,980 | 517,223 | 10.8 |
| #45 | 01/03/2024 |
37.35
0.35
|
21,490,800 | 37 | 37.70 | 37 | 5,432,505 | 1,982,482 | 128.9 |
| #46 | 29/02/2024 |
37
0.90
|
43,188,500 | 36.10 | 37.70 | 36.30 | 6,971,004 | 2,144,594 | 179.3 |
| #47 | 28/02/2024 |
36.10
0.20
|
26,065,500 | 35.90 | 36.25 | 35.65 | 1,960,600 | 533,319 | 51.5 |
| #48 | 27/02/2024 |
35.90
0.80
|
47,040,400 | 35.10 | 36.45 | 35.10 | 4,736,300 | 1,067,498 | 131.4 |
| #49 | 26/02/2024 |
35.10
0.95
|
26,875,500 | 34.15 | 35.35 | 34.05 | 2,381,303 | 1,296,890 | 38.0 |
| #50 | 23/02/2024 |
34.15
-0.50
|
24,143,200 | 34.65 | 34.90 | 34.05 | 240,370 | 2,121,685 | -65.1 |
| #51 | 22/02/2024 |
34.65
-0.30
|
14,411,900 | 34.95 | 34.95 | 34.55 | 642,700 | 1,174,022 | -18.4 |
| #52 | 21/02/2024 |
34.95
-0.35
|
18,553,100 | 35.30 | 35.30 | 34.70 | 1,154,696 | 1,336,768 | -6.3 |
| #53 | 20/02/2024 |
35.30
0.10
|
18,101,700 | 35.20 | 35.80 | 35.25 | 2,094,500 | 763,701 | 47.2 |
| #54 | 19/02/2024 |
35.20
0.20
|
32,834,200 | 35 | 35.20 | 34.40 | 2,509,969 | 1,721,302 | 27.7 |
| #55 | 16/02/2024 |
35
-0.10
|
18,037,300 | 35.10 | 35.40 | 34.90 | 425,730 | 513,052 | -3.1 |
| #56 | 15/02/2024 |
35.10
0
|
14,888,800 | 35.10 | 35.50 | 35 | 977,500 | 309,100 | 23.5 |
| #57 | 07/02/2024 |
35.10
0.10
|
15,710,800 | 35 | 35.35 | 34.90 | 632,200 | 166,000 | 16.4 |
| #58 | 06/02/2024 |
35
0.05
|
13,195,400 | 34.95 | 35.45 | 34.90 | 1,888,000 | 1,532,792 | 12.4 |
| #59 | 05/02/2024 |
34.95
0.15
|
19,528,500 | 34.80 | 35.15 | 34.50 | 2,025,900 | 3,555,100 | -53.1 |
| #60 | 02/02/2024 |
34.80
0.15
|
23,506,100 | 34.65 | 35.45 | 34.80 | 1,072,600 | 309,249 | 26.7 |
| #61 | 01/02/2024 |
34.65
0.25
|
11,153,200 | 34.40 | 34.85 | 34.40 | 670,100 | 282,900 | 13.4 |
| #62 | 31/01/2024 |
34.40
0.25
|
44,818,700 | 34.15 | 35.15 | 34.20 | 6,170,400 | 563,700 | 195.0 |
| #63 | 30/01/2024 |
34.15
0.20
|
11,905,200 | 33.95 | 34.15 | 33.80 | 851,300 | 299,100 | 18.7 |
| #64 | 29/01/2024 |
33.95
-0.15
|
12,259,400 | 34.10 | 34.40 | 33.85 | 330,700 | 175,100 | 5.3 |
| #65 | 26/01/2024 |
34.10
0.15
|
14,288,200 | 33.95 | 34.35 | 33.95 | 283,100 | 615,600 | -11.3 |
| #66 | 25/01/2024 |
33.95
-0.05
|
10,942,200 | 34 | 34.20 | 33.85 | 1,032,600 | 131,100 | 30.7 |
| #67 | 24/01/2024 |
34
0.20
|
27,351,500 | 33.80 | 34.40 | 33.70 | 2,010,100 | 507,600 | 51.2 |
| #68 | 23/01/2024 |
33.80
-0.15
|
12,564,800 | 33.95 | 34.10 | 33.65 | 1,100,100 | 1,223,800 | -4.2 |
| #69 | 22/01/2024 |
33.95
0.25
|
16,814,700 | 33.70 | 34 | 33.40 | 288,800 | 2,359,400 | -69.5 |
| #70 | 19/01/2024 |
33.70
-0.10
|
22,389,300 | 33.80 | 34.10 | 33.40 | 31,800 | 2,583,400 | -85.9 |
| #71 | 18/01/2024 |
33.80
0.15
|
14,736,700 | 33.65 | 34.05 | 33.65 | 163,500 | 611,000 | -15.2 |
| #72 | 17/01/2024 |
33.65
0.15
|
26,218,900 | 33.50 | 34.50 | 33.45 | 770,200 | 325,900 | 15.1 |
| #73 | 16/01/2024 |
33.50
0.50
|
19,315,100 | 33 | 33.50 | 32.75 | 117,900 | 2,141,900 | -66.6 |
| #74 | 15/01/2024 |
33
-0.85
|
22,246,200 | 33.85 | 34.10 | 33 | 78,900 | 603,600 | -17.7 |
| #75 | 12/01/2024 |
33.85
-0.05
|
25,258,800 | 33.90 | 34 | 33.35 | 1,126,900 | 841,900 | 9.7 |
| #76 | 11/01/2024 |
33.90
0.20
|
25,471,700 | 33.70 | 34.40 | 33.60 | 1,067,900 | 2,325,900 | -42.7 |
| #77 | 10/01/2024 |
33.70
-0.30
|
23,828,800 | 34 | 34.05 | 33.35 | 253,100 | 415,600 | -5.4 |
| #78 | 09/01/2024 |
34
-0.10
|
18,985,200 | 34.10 | 34.35 | 33.90 | 551,500 | 167,900 | 13.1 |
| #79 | 08/01/2024 |
34.10
-0.05
|
20,729,000 | 34.15 | 34.50 | 34 | 396,200 | 343,400 | 1.8 |
| #80 | 05/01/2024 |
34.15
0.55
|
25,137,200 | 33.60 | 34.15 | 33.60 | 693,700 | 369,600 | 11.1 |
| #81 | 04/01/2024 |
33.60
0.65
|
58,713,300 | 32.95 | 34.20 | 33 | 1,944,400 | 207,800 | 58.6 |
| #82 | 03/01/2024 |
32.95
0.45
|
11,408,700 | 32.50 | 32.95 | 32.30 | 412,000 | 1,262,300 | -27.6 |
| #83 | 02/01/2024 |
32.50
-0.30
|
18,052,300 | 32.80 | 33.20 | 32.50 | 318,300 | 3,034,800 | -89.0 |
| #84 | 29/12/2023 |
32.80
-0.20
|
12,790,300 | 33 | 33.10 | 32.75 | 97,400 | 346,600 | -8.2 |
| #85 | 28/12/2023 |
33
0.20
|
10,895,900 | 32.80 | 33.15 | 32.65 | 341,400 | 221,700 | 4.0 |
| #86 | 27/12/2023 |
32.80
0.05
|
16,101,500 | 32.75 | 33.15 | 32.80 | 367,100 | 270,400 | 3.2 |
| #87 | 26/12/2023 |
32.75
0.20
|
14,005,700 | 32.55 | 32.90 | 32.50 | 274,200 | 2,014,100 | -56.9 |
| #88 | 25/12/2023 |
32.55
0.20
|
13,953,300 | 32.35 | 32.75 | 32.10 | 118,500 | 567,100 | -14.6 |
| #89 | 22/12/2023 |
32.35
0.15
|
17,457,600 | 32.20 | 32.95 | 32.20 | 404,900 | 1,720,200 | -42.9 |
| #90 | 21/12/2023 |
32.20
-0.10
|
8,083,600 | 32.30 | 32.30 | 32 | 329,900 | 791,700 | -14.9 |
| #91 | 20/12/2023 |
32.30
0.15
|
13,506,600 | 32.15 | 32.60 | 31.95 | 1,053,700 | 1,712,100 | -20.9 |
| #92 | 19/12/2023 |
32.15
0.45
|
15,687,700 | 31.70 | 32.15 | 31.35 | 182,600 | 3,064,200 | -91.5 |
| #93 | 18/12/2023 |
31.70
-0.10
|
11,323,400 | 31.80 | 32.15 | 31.65 | 978,900 | 1,316,500 | -10.7 |
| #94 | 15/12/2023 |
31.80
-0.20
|
19,871,000 | 32 | 32.50 | 31.70 | 731,800 | 6,296,100 | -177.2 |
| #95 | 14/12/2023 |
32
0
|
15,658,600 | 32 | 32.50 | 31.90 | 877,000 | 333,100 | 17.6 |
| #96 | 13/12/2023 |
32
-0.60
|
21,549,400 | 32.60 | 32.95 | 32 | 1,144,900 | 1,712,200 | -18.6 |
| #97 | 12/12/2023 |
32.60
-0.10
|
12,453,800 | 32.70 | 33 | 32.50 | 1,120,900 | 2,032,100 | -29.8 |
| #98 | 11/12/2023 |
32.70
0.10
|
19,996,900 | 32.60 | 33.05 | 32.10 | 1,114,900 | 933,400 | 6.1 |
| #99 | 08/12/2023 |
32.60
-0.25
|
18,079,900 | 32.85 | 33 | 32.30 | 1,565,800 | 651,000 | 30.0 |
| #100 | 07/12/2023 |
32.85
-0.75
|
44,212,600 | 33.60 | 33.70 | 32.05 | 1,651,000 | 804,900 | 27.6 |