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) |
1.40 | 2.89% | 122,000 | -900 | -0.0 |
48.50
50.90
49.90
|
2 tháng
(2024-03-18) |
-8.08 | -13.94% | 534,700 | 3,300 | 0.2 |
48.50
57.98
49.90
|
3 tháng
(2024-02-15) |
7.35 | 17.29% | 2,239,500 | 9,200 | 0.6 |
42.55
58.97
49.90
|
6 tháng
(2023-11-17) |
4.39 | 9.64% | 2,668,400 | 24,200 | 1.2 |
39.68
58.97
49.90
|
12 tháng
(2023-05-22) |
17.12 | 52.22% | 6,098,922 | 194,100 | 9.5 |
30.18
59.37
49.90
|
24 tháng
(2022-05-26) |
38.31 | 330.70% | 9,000,916 | 196,800 | 9.5 |
8.29
59.37
49.90
|
36 tháng
(2021-05-31) |
41.56 | 498.19% | 9,661,408 | 196,700 | 9.5 |
8.25
59.37
49.90
|
60 tháng
(2019-06-11) |
43.30 | 655.56% | 9,698,680 | 196,700 | 9.5 |
5.54
59.37
49.90
|
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 |
49.50
0.30
|
3,800 | 50.90 | 50.90 | 49.50 | 100 | 0 | 0.0 |
#2 | 13/05/2024 |
49.20
-1.70
|
10,500 | 48.80 | 53 | 47 | 200 | 0 | 0.0 |
#3 | 10/05/2024 |
50.90
0.80
|
3,700 | 51.20 | 51.20 | 49.50 | 900 | 100 | 0.0 |
#4 | 09/05/2024 |
50.10
-0.40
|
11,500 | 50.50 | 52.40 | 50 | 300 | 100 | 0.0 |
#5 | 08/05/2024 |
50.50
0.50
|
3,700 | 49 | 50.50 | 48.90 | 0 | 0 | 0 |
#6 | 07/05/2024 |
50
0.50
|
4,300 | 51.90 | 51.90 | 49.70 | 0 | 0 | 0 |
#7 | 06/05/2024 |
49.50
0
|
4,700 | 52.40 | 52.40 | 49.50 | 0 | 0 | 0 |
#8 | 03/05/2024 |
49.50
-0.90
|
2,600 | 50.40 | 50.40 | 49.40 | 100 | 100 | 0 |
#9 | 02/05/2024 |
50.40
-0.10
|
300 | 50.40 | 50.40 | 50.40 | 0 | 0 | 0 |
#10 | 26/04/2024 |
50.50
0
|
0 | 50.50 | 50.50 | 50.50 | 0 | 0 | 0 |
#11 | 25/04/2024 |
50.50
0
|
200 | 48.50 | 50.50 | 48.50 | 100 | 0 | 0.0 |
#12 | 24/04/2024 |
50.50
0
|
5,200 | 50.50 | 50.70 | 50.50 | 0 | 0 | 0 |
#13 | 23/04/2024 |
50.50
0
|
1,000 | 48.10 | 50.50 | 48.10 | 200 | 100 | 0.0 |
#14 | 22/04/2024 |
50.50
1.60
|
200 | 50.50 | 50.50 | 50.50 | 0 | 0 | 0 |
#15 | 19/04/2024 |
48.90
-0.20
|
10,400 | 49 | 49 | 47.80 | 0 | 100 | -0.0 |
#16 | 17/04/2024 |
49.10
-0.10
|
1,700 | 49.20 | 49.20 | 49.10 | 200 | 0 | 0.0 |
#17 | 16/04/2024 |
49.20
0.70
|
23,600 | 49.10 | 49.20 | 48.50 | 0 | 2,200 | -0.1 |
#18 | 15/04/2024 |
48.50
-3.50
|
29,000 | 52 | 52.20 | 48.50 | 0 | 400 | -0.0 |
#19 | 12/04/2024 |
52
-0.04
|
12,600 | 52 | 52 | 51.50 | 100 | 0 | 0.0 |
#20 | 11/04/2024 |
52.04
-0.10
|
7,000 | 52.04 | 52.14 | 51.45 | 0 | 800 | -0.0 |
#21 | 10/04/2024 |
52.14
-0.40
|
38,600 | 52.64 | 52.64 | 49.47 | 0 | 1,100 | -0.1 |
#22 | 09/04/2024 |
52.54
0.10
|
2,600 | 52.44 | 52.54 | 52.24 | 0 | 0 | 0 |
#23 | 08/04/2024 |
52.44
0.20
|
7,900 | 56.40 | 56.40 | 51.65 | 0 | 0 | 0 |
#24 | 05/04/2024 |
52.24
-0.69
|
12,800 | 52.74 | 52.74 | 51.65 | 0 | 0 | 0 |
#25 | 04/04/2024 |
52.93
-0.49
|
15,200 | 52.74 | 53.23 | 52.74 | 0 | 0 | 0 |
#26 | 03/04/2024 |
53.43
-0.49
|
31,100 | 52.93 | 54.91 | 52.54 | 100 | 200 | -0.0 |
#27 | 02/04/2024 |
53.92
-0.30
|
38,400 | 56.20 | 56.40 | 52.93 | 0 | 0 | 0 |
#28 | 01/04/2024 |
54.22
-0.20
|
34,500 | 54.42 | 54.42 | 52.44 | 2,200 | 0 | 0.1 |
#29 | 29/03/2024 |
54.42
-0.99
|
16,200 | 53.92 | 55.41 | 53.92 | 600 | 0 | 0.0 |
#30 | 28/03/2024 |
55.41
0
|
12,200 | 55.41 | 55.41 | 54.72 | 0 | 100 | -0.0 |
#31 | 27/03/2024 |
55.41
-0.30
|
6,700 | 55.80 | 55.80 | 54.42 | 0 | 1,500 | -0.1 |
#32 | 26/03/2024 |
55.71
-0.40
|
33,100 | 56.20 | 56.30 | 51.45 | 0 | 0 | 0 |
#33 | 25/03/2024 |
56.10
-0.69
|
13,100 | 56.79 | 57.88 | 55.80 | 100 | 0 | 0.0 |
#34 | 22/03/2024 |
56.79
0.10
|
4,400 | 56.69 | 58.38 | 56.20 | 0 | 0 | 0 |
#35 | 21/03/2024 |
56.69
-0.20
|
11,300 | 56.89 | 56.89 | 55.71 | 500 | 0 | 0.0 |
#36 | 20/03/2024 |
56.89
-0.40
|
35,000 | 57.29 | 57.29 | 54.91 | 100 | 500 | -0.0 |
#37 | 19/03/2024 |
57.29
-0.69
|
20,200 | 57.98 | 57.98 | 56.10 | 0 | 0 | 0 |
#38 | 18/03/2024 |
57.98
-0.99
|
59,800 | 58.97 | 60.36 | 54.42 | 6,000 | 1,300 | 0.3 |
#39 | 15/03/2024 |
58.97
0.30
|
70,800 | 58.67 | 60.85 | 56.69 | 0 | 1,900 | -0.1 |
#40 | 14/03/2024 |
58.67
0.40
|
148,800 | 58.28 | 61.25 | 58.38 | 5,000 | 0 | 0.3 |
#41 | 13/03/2024 |
58.28
5.24
|
190,900 | 53.03 | 58.28 | 54.42 | 20,300 | 10,000 | 0.6 |
#42 | 12/03/2024 |
53.03
2.37
|
32,300 | 50.66 | 53.83 | 50.66 | 2,400 | 500 | 0.1 |
#43 | 11/03/2024 |
50.66
-5.54
|
103,000 | 56.20 | 56.20 | 50.66 | 3,000 | 0 | 0.2 |
#44 | 08/03/2024 |
56.20
-0.40
|
29,700 | 56.60 | 56.99 | 53.43 | 100 | 0 | 0.0 |
#45 | 07/03/2024 |
56.60
3.46
|
40,900 | 53.13 | 57.09 | 53.13 | 1,200 | 0 | 0.1 |
#46 | 06/03/2024 |
53.13
-0.49
|
39,600 | 53.63 | 53.63 | 51.45 | 100 | 4,900 | -0.3 |
#47 | 05/03/2024 |
53.63
-0.79
|
47,300 | 54.42 | 54.42 | 53.33 | 0 | 100 | -0.0 |
#48 | 04/03/2024 |
54.42
-0.99
|
38,100 | 55.41 | 55.90 | 53.43 | 0 | 0 | 0 |
#49 | 01/03/2024 |
55.41
-0.99
|
52,400 | 56.40 | 57.88 | 55.21 | 1,600 | 0 | 0.1 |
#50 | 29/02/2024 |
56.40
-2.47
|
143,100 | 58.87 | 58.87 | 55.21 | 100 | 100 | -0.0 |
#51 | 28/02/2024 |
58.87
1.58
|
80,100 | 57.29 | 61.34 | 57.29 | 0 | 0 | 0 |
#52 | 27/02/2024 |
57.29
5.15
|
222,000 | 52.14 | 57.29 | 52.34 | 10,000 | 10,000 | -0.0 |
#53 | 26/02/2024 |
52.14
1.78
|
101,600 | 50.36 | 52.93 | 50.96 | 16,900 | 17,300 | -0.0 |
#54 | 23/02/2024 |
50.36
0.79
|
71,800 | 49.57 | 52.04 | 48.98 | 400 | 0 | 0.0 |
#55 | 22/02/2024 |
49.57
-0.40
|
38,200 | 49.97 | 50.66 | 49.47 | 0 | 9,400 | -0.5 |
#56 | 21/02/2024 |
49.97
-0.79
|
78,300 | 50.76 | 52.44 | 49.37 | 200 | 100 | 0.0 |
#57 | 20/02/2024 |
50.76
3.17
|
94,700 | 47.59 | 52.34 | 49.97 | 0 | 1,200 | -0.1 |
#58 | 19/02/2024 |
47.59
4.25
|
68,200 | 43.34 | 47.59 | 43.34 | 0 | 0 | 0 |
#59 | 16/02/2024 |
43.34
0.79
|
10,300 | 42.55 | 43.44 | 41.56 | 100 | 0 | 0.0 |
#60 | 15/02/2024 |
42.55
0
|
2,700 | 42.55 | 42.55 | 42.55 | 0 | 0 | 0 |
#61 | 07/02/2024 |
42.55
0
|
4,200 | 42.55 | 42.55 | 41.56 | 200 | 0 | 0.0 |
#62 | 06/02/2024 |
42.55
0
|
2,100 | 42.55 | 42.55 | 41.26 | 100 | 0 | 0.0 |
#63 | 05/02/2024 |
42.55
0
|
1,600 | 42.55 | 42.55 | 42.55 | 0 | 0 | 0 |
#64 | 02/02/2024 |
42.55
-1.98
|
14,900 | 44.52 | 44.52 | 42.55 | 0 | 300 | -0.0 |
#65 | 01/02/2024 |
44.52
3.76
|
14,700 | 40.76 | 44.82 | 40.57 | 0 | 0 | 0 |
#66 | 31/01/2024 |
40.76
-0.30
|
7,500 | 41.06 | 41.36 | 40.76 | 400 | 0 | 0.0 |
#67 | 30/01/2024 |
41.06
-0.10
|
6,600 | 41.16 | 41.16 | 40.57 | 600 | 0 | 0.0 |
#68 | 29/01/2024 |
41.16
-0.40
|
1,700 | 41.56 | 41.56 | 40.07 | 800 | 0 | 0.0 |
#69 | 26/01/2024 |
41.56
1.88
|
700 | 39.68 | 41.56 | 41.06 | 0 | 0 | 0 |
#70 | 25/01/2024 |
39.68
-1.88
|
19,600 | 41.56 | 41.56 | 38.59 | 200 | 0 | 0.0 |
#71 | 24/01/2024 |
41.56
0
|
2,100 | 41.56 | 41.56 | 41.46 | 0 | 0 | 0 |
#72 | 23/01/2024 |
41.56
0
|
2,700 | 41.56 | 41.85 | 41.56 | 0 | 200 | -0.0 |
#73 | 22/01/2024 |
41.56
-0.10
|
14,200 | 41.66 | 41.66 | 40.67 | 600 | 0 | 0.0 |
#74 | 19/01/2024 |
41.66
-0.40
|
6,900 | 42.05 | 43.54 | 41.56 | 200 | 0 | 0.0 |
#75 | 18/01/2024 |
42.05
0
|
19,700 | 42.05 | 43.34 | 41.56 | 200 | 0 | 0.0 |
#76 | 17/01/2024 |
42.05
-0.30
|
2,700 | 42.35 | 42.35 | 41.85 | 0 | 0 | 0 |
#77 | 16/01/2024 |
42.35
-0.10
|
4,500 | 42.45 | 42.55 | 42.35 | 0 | 0 | 0 |
#78 | 15/01/2024 |
42.45
0
|
5,900 | 42.45 | 42.55 | 42.35 | 400 | 0 | 0.0 |
#79 | 12/01/2024 |
42.45
-1.09
|
4,100 | 43.54 | 43.54 | 42.45 | 600 | 0 | 0.0 |
#80 | 11/01/2024 |
43.54
0.69
|
1,400 | 42.84 | 43.54 | 42.84 | 0 | 0 | 0 |
#81 | 10/01/2024 |
42.84
0.10
|
800 | 42.74 | 42.84 | 42.74 | 200 | 0 | 0.0 |
#82 | 09/01/2024 |
42.74
-0.20
|
1,300 | 42.94 | 43.24 | 40.17 | 600 | 0 | 0.0 |
#83 | 08/01/2024 |
42.94
-0.99
|
10,600 | 43.93 | 43.93 | 42.55 | 800 | 0 | 0.0 |
#84 | 05/01/2024 |
43.93
0.40
|
4,100 | 43.54 | 43.93 | 42.94 | 0 | 0 | 0 |
#85 | 04/01/2024 |
43.54
-0.20
|
12,700 | 43.73 | 44.03 | 43.04 | 200 | 0 | 0.0 |
#86 | 03/01/2024 |
43.73
0.40
|
17,100 | 43.34 | 44.82 | 43.34 | 200 | 0 | 0.0 |
#87 | 02/01/2024 |
43.34
-0.20
|
8,900 | 43.54 | 43.54 | 41.56 | 100 | 0 | 0.0 |
#88 | 29/12/2023 |
43.54
0
|
3,600 | 43.54 | 43.54 | 41.75 | 200 | 0 | 0.0 |
#89 | 28/12/2023 |
43.54
0
|
2,200 | 43.54 | 43.54 | 43.04 | 0 | 0 | 0 |
#90 | 27/12/2023 |
43.54
0
|
1,600 | 43.54 | 43.54 | 43.54 | 0 | 0 | 0 |
#91 | 26/12/2023 |
43.54
0
|
17,400 | 43.54 | 44.82 | 43.54 | 1,100 | 0 | 0.0 |
#92 | 25/12/2023 |
43.54
-0.20
|
1,900 | 43.73 | 43.83 | 43.54 | 0 | 0 | 0 |
#93 | 22/12/2023 |
43.73
0.10
|
3,800 | 43.63 | 43.73 | 43.54 | 0 | 0 | 0 |
#94 | 21/12/2023 |
43.63
-0.89
|
600 | 44.52 | 44.52 | 43.63 | 0 | 0 | 0 |
#95 | 20/12/2023 |
44.52
0.69
|
700 | 43.83 | 44.52 | 43.54 | 500 | 0 | 0.0 |
#96 | 19/12/2023 |
43.83
0.10
|
2,200 | 43.73 | 43.83 | 43.73 | 0 | 0 | 0 |
#97 | 18/12/2023 |
43.73
0.20
|
7,900 | 43.54 | 43.73 | 43.54 | 0 | 0 | 0 |
#98 | 15/12/2023 |
43.54
0.40
|
4,700 | 43.14 | 44.82 | 43.54 | 0 | 0 | 0 |
#99 | 14/12/2023 |
43.14
-0.40
|
2,300 | 43.54 | 44.52 | 42.55 | 0 | 0 | 0 |
#100 | 13/12/2023 |
43.54
-0.10
|
7,200 | 43.63 | 43.73 | 43.54 | 0 | 0 | 0 |