Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-08) |
1.10 | 2.63% | 715,700 | 900 | 0.0 |
40.05
42.95
42.95
|
2 tháng
(2024-03-11) |
1.75 | 4.25% | 1,583,000 | 5,400 | 0.2 |
40.05
42.95
42.95
|
3 tháng
(2024-02-15) |
3.95 | 10.12% | 2,294,900 | 48,300 | 2.0 |
38.86
42.95
42.95
|
6 tháng
(2023-11-10) |
3.88 | 9.92% | 3,869,600 | 2,100 | 0.2 |
37.45
42.95
42.95
|
12 tháng
(2023-05-15) |
6.92 | 19.20% | 8,023,900 | 49,100 | 2.0 |
36.03
42.95
42.95
|
24 tháng
(2022-05-19) |
-3.87 | -8.26% | 15,959,400 | -79,926 | -7.4 |
25.15
51.09
42.95
|
36 tháng
(2021-05-24) |
0.42 | 1% | 26,073,400 | -324,626 | -34.8 |
25.15
62.91
42.95
|
60 tháng
(2019-06-04) |
27.13 | 171.57% | 32,610,860 | -3,486 | -14.5 |
15.82
62.91
42.95
|
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 |
42.95
0
|
10,000 | 43.85 | 43.85 | 42.65 | 0 | 0 | 0 |
#2 | 07/05/2024 |
42.95
0.45
|
21,700 | 42.80 | 43.25 | 42.50 | 0 | 600 | -0.0 |
#3 | 06/05/2024 |
42.50
0.50
|
18,400 | 42.20 | 42.50 | 42 | 0 | 0 | 0 |
#4 | 03/05/2024 |
42
-0.10
|
29,400 | 42.10 | 42.15 | 41.80 | 0 | 0 | 0 |
#5 | 02/05/2024 |
42.10
-0.20
|
44,800 | 41.60 | 42.80 | 41.60 | 2,800 | 0 | 0.1 |
#6 | 26/04/2024 |
42.30
-0.20
|
28,400 | 42.50 | 42.65 | 42 | 0 | 500 | -0.0 |
#7 | 25/04/2024 |
42.50
1.10
|
69,800 | 41.50 | 43 | 41.40 | 0 | 0 | 0 |
#8 | 24/04/2024 |
41.40
0.30
|
13,900 | 41.40 | 41.40 | 41.20 | 0 | 0 | 0 |
#9 | 23/04/2024 |
41.10
-0.25
|
42,900 | 41.55 | 41.55 | 41.05 | 0 | 0 | 0 |
#10 | 22/04/2024 |
41.35
0.05
|
79,200 | 41.10 | 41.35 | 41 | 0 | 3,400 | -0.1 |
#11 | 19/04/2024 |
41.30
-0.05
|
117,400 | 41.15 | 41.35 | 41 | 0 | 0 | 0 |
#12 | 17/04/2024 |
41.35
0.05
|
18,700 | 41.05 | 41.60 | 41.05 | 0 | 0 | 0 |
#13 | 16/04/2024 |
41.30
1.25
|
81,800 | 40.95 | 41.50 | 40.50 | 1,200 | 1,100 | 0.0 |
#14 | 15/04/2024 |
40.05
-1.85
|
62,800 | 41.95 | 41.95 | 40 | 3,200 | 100 | 0.1 |
#15 | 12/04/2024 |
41.90
0.05
|
3,200 | 41.30 | 42 | 41.30 | 0 | 0 | 0 |
#16 | 11/04/2024 |
41.85
0.05
|
21,200 | 41 | 41.85 | 41 | 0 | 200 | -0.0 |
#17 | 10/04/2024 |
41.80
0
|
21,700 | 41.90 | 41.90 | 41.65 | 0 | 0 | 0 |
#18 | 09/04/2024 |
41.80
-0.05
|
12,400 | 42.10 | 42.10 | 41.60 | 0 | 300 | -0.0 |
#19 | 08/04/2024 |
41.85
-0.25
|
18,000 | 41.90 | 41.90 | 41.60 | 0 | 100 | -0.0 |
#20 | 05/04/2024 |
42.10
-0.40
|
12,200 | 42.20 | 42.20 | 41.70 | 0 | 600 | -0.0 |
#21 | 04/04/2024 |
42.50
0.30
|
22,800 | 42.85 | 42.85 | 42.05 | 100 | 0 | 0.0 |
#22 | 03/04/2024 |
42.20
0.70
|
52,100 | 41.65 | 42.35 | 41.35 | 900 | 100 | 0.0 |
#23 | 02/04/2024 |
41.50
0.15
|
31,700 | 41.50 | 41.50 | 41.20 | 0 | 0 | 0 |
#24 | 01/04/2024 |
41.35
0
|
24,200 | 41.30 | 41.40 | 41.15 | 0 | 0 | 0 |
#25 | 29/03/2024 |
41.35
0
|
13,200 | 41.10 | 41.35 | 41.10 | 0 | 0 | 0 |
#26 | 28/03/2024 |
41.35
0.05
|
27,300 | 41.70 | 41.70 | 41.20 | 0 | 0 | 0 |
#27 | 27/03/2024 |
41.30
0.45
|
95,500 | 41 | 41.30 | 40.85 | 0 | 0 | 0 |
#28 | 26/03/2024 |
40.85
0.05
|
33,100 | 40.60 | 40.85 | 40.60 | 0 | 0 | 0 |
#29 | 25/03/2024 |
40.80
-0.10
|
21,300 | 40.90 | 41 | 40.55 | 0 | 0 | 0 |
#30 | 22/03/2024 |
40.90
-0.05
|
70,900 | 40.95 | 41.10 | 40.55 | 0 | 0 | 0 |
#31 | 21/03/2024 |
40.95
-0.05
|
15,800 | 41 | 41.20 | 40.80 | 0 | 0 | 0 |
#32 | 20/03/2024 |
41
0
|
17,300 | 41 | 41 | 40.50 | 0 | 400 | -0.0 |
#33 | 19/03/2024 |
41
-0.20
|
17,000 | 41.20 | 41.20 | 40.10 | 0 | 0 | 0 |
#34 | 18/03/2024 |
41.20
-0.39
|
82,500 | 41.59 | 41.64 | 40.71 | 1,400 | 0 | 0.1 |
#35 | 15/03/2024 |
41.59
-0.05
|
53,800 | 41.64 | 41.69 | 41.49 | 0 | 0 | 0 |
#36 | 14/03/2024 |
41.64
0.15
|
26,300 | 41.49 | 41.74 | 41.40 | 0 | 0 | 0 |
#37 | 13/03/2024 |
41.49
0.20
|
100,300 | 41.30 | 41.69 | 41.25 | 0 | 0 | 0 |
#38 | 12/03/2024 |
41.30
0.10
|
72,700 | 41.20 | 41.69 | 41.00 | 0 | 0 | 0 |
#39 | 11/03/2024 |
41.20
0.34
|
77,300 | 40.86 | 41.49 | 40.81 | 3,200 | 0 | 0.1 |
#40 | 08/03/2024 |
40.86
-0.05
|
29,600 | 40.91 | 41.00 | 40.71 | 1,500 | 0 | 0.1 |
#41 | 07/03/2024 |
40.91
-0.10
|
49,700 | 41.00 | 41.05 | 40.76 | 0 | 0 | 0 |
#42 | 06/03/2024 |
41.00
-0.05
|
40,000 | 41.05 | 41.05 | 40.81 | 0 | 0 | 0 |
#43 | 05/03/2024 |
41.05
-0.15
|
50,600 | 41.20 | 41.79 | 41.00 | 0 | 0 | 0 |
#44 | 04/03/2024 |
41.20
0.39
|
113,000 | 40.81 | 41.30 | 40.37 | 20,200 | 0 | 0.8 |
#45 | 01/03/2024 |
40.81
-0.20
|
28,200 | 41.00 | 41.00 | 40.47 | 4,300 | 0 | 0.2 |
#46 | 29/02/2024 |
41.00
0.10
|
26,900 | 40.91 | 41.00 | 40.61 | 10,900 | 0 | 0.5 |
#47 | 28/02/2024 |
40.91
0.05
|
30,300 | 40.86 | 41.35 | 40.86 | 7,500 | 0 | 0.3 |
#48 | 27/02/2024 |
40.86
0.83
|
66,500 | 40.03 | 40.86 | 40.03 | 5,000 | 0 | 0.2 |
#49 | 26/02/2024 |
40.03
-0.20
|
36,400 | 40.22 | 40.32 | 39.93 | 0 | 0 | 0 |
#50 | 23/02/2024 |
40.22
0.59
|
42,000 | 39.64 | 40.52 | 39.64 | 0 | 0 | 0 |
#51 | 22/02/2024 |
39.64
0.10
|
16,900 | 39.54 | 39.64 | 39.35 | 0 | 0 | 0 |
#52 | 21/02/2024 |
39.54
0.68
|
44,900 | 38.86 | 39.64 | 38.91 | 100 | 0 | 0.0 |
#53 | 20/02/2024 |
38.86
-0.10
|
23,100 | 38.95 | 39.25 | 38.81 | 0 | 0 | 0 |
#54 | 19/02/2024 |
38.95
-0.20
|
42,800 | 39.15 | 39.20 | 38.95 | 0 | 0 | 0 |
#55 | 16/02/2024 |
39.15
0.15
|
24,600 | 39.00 | 39.35 | 39.05 | 0 | 0 | 0 |
#56 | 15/02/2024 |
39.00
0.10
|
46,400 | 38.91 | 39.25 | 38.91 | 0 | 6,600 | -0.3 |
#57 | 07/02/2024 |
38.91
0.34
|
30,800 | 38.56 | 38.91 | 38.61 | 0 | 0 | 0 |
#58 | 06/02/2024 |
38.56
0.10
|
48,900 | 38.47 | 38.71 | 38.47 | 0 | 0 | 0 |
#59 | 05/02/2024 |
38.47
-0.05
|
16,400 | 38.52 | 38.56 | 38.37 | 0 | 0 | 0 |
#60 | 02/02/2024 |
38.52
0
|
16,500 | 38.52 | 38.66 | 38.37 | 0 | 0 | 0 |
#61 | 01/02/2024 |
38.52
0.15
|
22,400 | 38.37 | 38.52 | 38.27 | 0 | 0 | 0 |
#62 | 31/01/2024 |
38.37
0.15
|
62,400 | 38.22 | 38.52 | 38.27 | 600 | 0 | 0.0 |
#63 | 30/01/2024 |
38.22
0.15
|
28,600 | 38.08 | 38.27 | 38.08 | 0 | 0 | 0 |
#64 | 29/01/2024 |
38.08
0
|
32,000 | 38.08 | 38.32 | 37.83 | 0 | 0 | 0 |
#65 | 26/01/2024 |
38.08
-0.78
|
109,200 | 38.86 | 38.86 | 37.98 | 0 | 0 | 0 |
#66 | 25/01/2024 |
38.86
-0.15
|
12,200 | 39.00 | 39.05 | 38.76 | 0 | 0 | 0 |
#67 | 24/01/2024 |
39.00
0.05
|
50,400 | 38.95 | 39.05 | 38.76 | 0 | 13,600 | -0.5 |
#68 | 23/01/2024 |
38.95
0.10
|
41,300 | 38.86 | 38.95 | 38.56 | 0 | 5,000 | -0.2 |
#69 | 22/01/2024 |
38.86
0.10
|
38,200 | 38.76 | 39.05 | 38.66 | 100 | 17,700 | -0.7 |
#70 | 19/01/2024 |
38.76
0
|
53,800 | 38.76 | 39.25 | 38.66 | 0 | 16,200 | -0.6 |
#71 | 18/01/2024 |
38.76
0.29
|
5,100 | 38.47 | 39.05 | 38.37 | 0 | 0 | 0 |
#72 | 17/01/2024 |
38.47
0
|
22,400 | 38.47 | 38.66 | 38.17 | 300 | 4,000 | -0.1 |
#73 | 16/01/2024 |
38.47
0.05
|
13,900 | 38.42 | 38.61 | 38.12 | 3,600 | 0 | 0.1 |
#74 | 15/01/2024 |
38.42
0.15
|
22,500 | 38.27 | 38.47 | 38.27 | 0 | 0 | 0 |
#75 | 12/01/2024 |
38.27
-0.59
|
27,000 | 38.86 | 38.91 | 38.27 | 0 | 0 | 0 |
#76 | 11/01/2024 |
38.86
0
|
18,000 | 38.86 | 38.91 | 38.56 | 0 | 0 | 0 |
#77 | 10/01/2024 |
38.86
-0.29
|
29,100 | 39.15 | 39.25 | 38.76 | 0 | 0 | 0 |
#78 | 09/01/2024 |
39.15
0.10
|
34,000 | 39.05 | 39.25 | 38.66 | 0 | 0 | 0 |
#79 | 08/01/2024 |
39.05
0.44
|
21,600 | 38.61 | 39.15 | 38.61 | 0 | 0 | 0 |
#80 | 05/01/2024 |
38.61
0.24
|
14,500 | 38.37 | 38.66 | 38.47 | 0 | 0 | 0 |
#81 | 04/01/2024 |
38.37
-0.20
|
12,100 | 38.56 | 38.66 | 38.37 | 0 | 0 | 0 |
#82 | 03/01/2024 |
38.56
0.20
|
6,400 | 38.37 | 38.61 | 38.42 | 0 | 200 | -0.0 |
#83 | 02/01/2024 |
38.37
0.05
|
27,200 | 38.32 | 38.47 | 38.22 | 0 | 0 | 0 |
#84 | 29/12/2023 |
38.32
0.05
|
7,400 | 38.27 | 38.52 | 38.12 | 0 | 0 | 0 |
#85 | 28/12/2023 |
38.27
0.15
|
11,800 | 38.12 | 38.27 | 38.03 | 0 | 0 | 0 |
#86 | 27/12/2023 |
38.12
0
|
7,700 | 38.12 | 38.12 | 37.93 | 0 | 0 | 0 |
#87 | 26/12/2023 |
38.12
-0.05
|
2,100 | 38.17 | 38.17 | 38.08 | 0 | 0 | 0 |
#88 | 25/12/2023 |
38.17
0.10
|
12,100 | 38.08 | 38.22 | 37.98 | 0 | 0 | 0 |
#89 | 22/12/2023 |
38.08
0.20
|
20,300 | 37.88 | 38.08 | 37.69 | 0 | 500 | -0.0 |
#90 | 21/12/2023 |
37.88
0.05
|
12,700 | 37.83 | 37.98 | 37.54 | 0 | 0 | 0 |
#91 | 20/12/2023 |
37.83
-0.10
|
38,300 | 37.93 | 38.17 | 37.78 | 900 | 1,800 | -0.0 |
#92 | 19/12/2023 |
37.93
0.05
|
15,200 | 37.88 | 37.98 | 37.73 | 0 | 800 | -0.0 |
#93 | 18/12/2023 |
37.88
-0.10
|
4,500 | 37.98 | 38.42 | 37.78 | 0 | 0 | 0 |
#94 | 15/12/2023 |
37.98
-0.10
|
9,200 | 38.08 | 38.42 | 37.93 | 1,700 | 0 | 0.1 |
#95 | 14/12/2023 |
38.08
0.10
|
21,800 | 37.98 | 38.22 | 37.88 | 3,700 | 0 | 0.1 |
#96 | 13/12/2023 |
37.98
-0.19
|
57,400 | 38.17 | 38.55 | 37.69 | 0 | 0 | 0 |
#97 | 12/12/2023 |
38.17
-0.52
|
41,500 | 38.69 | 38.69 | 38.17 | 800 | 0 | 0.0 |
#98 | 11/12/2023 |
38.69
0.05
|
26,100 | 38.64 | 38.79 | 38.41 | 0 | 0 | 0 |
#99 | 08/12/2023 |
38.64
-0.05
|
15,600 | 38.69 | 38.84 | 38.17 | 0 | 0 | 0 |
#100 | 07/12/2023 |
38.69
-0.81
|
31,800 | 39.50 | 40.07 | 38.12 | 0 | 3,600 | -0.1 |