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) |
-0.15 | -0.41% | 10,991,000 | 58,540 | 2.6 |
35.05
37.60
36.15
|
2 tháng
(2024-03-11) |
-3.35 | -8.48% | 32,499,000 | -307,560 | -13.3 |
35.05
46
36.15
|
3 tháng
(2024-02-15) |
-5.75 | -13.72% | 42,682,400 | -467,606 | -19.9 |
35.05
46
36.15
|
6 tháng
(2023-11-13) |
2.99 | 9.02% | 65,034,700 | 207,198 | 4.4 |
33.16
46
36.15
|
12 tháng
(2023-05-15) |
10.21 | 39.35% | 115,160,700 | -149,702 | -19.4 |
25.94
46
36.15
|
24 tháng
(2022-05-20) |
7.66 | 26.90% | 140,492,400 | -1,304,879 | -36.6 |
17.85
46
36.15
|
36 tháng
(2021-05-25) |
11.36 | 45.82% | 203,642,500 | 1,696,721 | 153.0 |
17.85
46.09
36.15
|
60 tháng
(2019-06-05) |
9.14 | 33.82% | 247,908,810 | -1,103,509 | 3.9 |
15.47
46.09
36.15
|
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 |
36.15
-0.05
|
294,300 | 36.40 | 36.40 | 35.60 | 22,400 | 9,900 | 0.4 |
#2 | 07/05/2024 |
36.20
-0.20
|
266,800 | 36.55 | 36.55 | 35.85 | 1,800 | 52,100 | -1.8 |
#3 | 06/05/2024 |
36.40
0.65
|
381,200 | 36.35 | 36.40 | 35 | 66,100 | 3,800 | 2.2 |
#4 | 03/05/2024 |
35.75
-0.15
|
251,000 | 36 | 36.45 | 35.60 | 6,500 | 42,100 | -1.3 |
#5 | 02/05/2024 |
35.90
0.65
|
236,800 | 34.65 | 35.90 | 34.65 | 55,440 | 46,900 | 0.3 |
#6 | 26/04/2024 |
35.25
0.20
|
444,300 | 35.15 | 35.90 | 34.70 | 68,800 | 28,000 | 1.4 |
#7 | 25/04/2024 |
35.05
-1.10
|
474,500 | 35.90 | 36.15 | 35 | 3,900 | 217,600 | -7.6 |
#8 | 24/04/2024 |
36.15
0.40
|
431,900 | 36 | 36.20 | 35.50 | 43,500 | 188,900 | -5.2 |
#9 | 23/04/2024 |
35.75
-0.50
|
411,000 | 36.60 | 36.60 | 35.25 | 500 | 72,900 | -2.6 |
#10 | 22/04/2024 |
36.25
0
|
253,000 | 36.85 | 37 | 35.95 | 100 | 18,800 | -0.7 |
#11 | 19/04/2024 |
36.25
-1.25
|
613,700 | 37 | 37.45 | 36.10 | 50,200 | 70,100 | -0.7 |
#12 | 17/04/2024 |
37.50
0.55
|
746,100 | 37.20 | 37.70 | 36.95 | 310,000 | 19,200 | 10.9 |
#13 | 16/04/2024 |
36.95
0.95
|
903,600 | 36.10 | 37 | 35.50 | 93,100 | 3,200 | 3.3 |
#14 | 15/04/2024 |
36
-0.60
|
1,041,000 | 36.60 | 38.05 | 36 | 193,000 | 86,600 | 3.9 |
#15 | 12/04/2024 |
36.60
-0.30
|
869,500 | 36.90 | 37 | 36 | 0 | 213,700 | -7.8 |
#16 | 11/04/2024 |
36.90
-0.70
|
465,500 | 36.50 | 37.50 | 36.50 | 47,600 | 3,100 | 1.6 |
#17 | 10/04/2024 |
37.60
1.30
|
838,900 | 36.30 | 37.90 | 36.30 | 59,100 | 30,300 | 1.1 |
#18 | 09/04/2024 |
36.30
-0.90
|
2,067,900 | 35.20 | 37.50 | 35.20 | 274,400 | 130,700 | 5.1 |
#19 | 08/04/2024 |
37.20
-2.80
|
1,516,200 | 37.20 | 38 | 37.20 | 3,200 | 153,300 | -5.6 |
#20 | 05/04/2024 |
40
-3
|
1,940,400 | 40.05 | 41.40 | 40 | 94,600 | 10,400 | 3.4 |
#21 | 04/04/2024 |
43
-0.70
|
759,700 | 43.60 | 43.70 | 42.60 | 38,300 | 21,800 | 0.7 |
#22 | 03/04/2024 |
43.70
-0.90
|
540,700 | 44.60 | 44.80 | 43.70 | 2,100 | 22,200 | -0.9 |
#23 | 02/04/2024 |
44.60
1.20
|
1,294,000 | 44 | 45.80 | 43.80 | 154,100 | 66,600 | 3.9 |
#24 | 01/04/2024 |
43.40
-0.25
|
511,800 | 43.65 | 43.95 | 43 | 24,700 | 8,500 | 0.7 |
#25 | 29/03/2024 |
43.65
-0.20
|
363,900 | 43.85 | 44.25 | 43.50 | 14,200 | 71,600 | -2.5 |
#26 | 28/03/2024 |
43.85
0.25
|
517,400 | 43.40 | 44.85 | 43.40 | 11,600 | 113,600 | -4.5 |
#27 | 27/03/2024 |
43.60
-0.40
|
513,800 | 44.40 | 44.40 | 43.35 | 21,000 | 38,000 | -0.7 |
#28 | 26/03/2024 |
44
1.10
|
565,800 | 42.90 | 44 | 42.90 | 47,400 | 43,300 | 0.2 |
#29 | 25/03/2024 |
42.90
-1.10
|
1,023,700 | 44 | 44.45 | 42.60 | 26,400 | 173,400 | -6.4 |
#30 | 22/03/2024 |
44
-0.50
|
905,300 | 44.50 | 44.95 | 43.75 | 36,800 | 44,700 | -0.4 |
#31 | 21/03/2024 |
44.50
-0.80
|
1,417,300 | 45.30 | 46.70 | 43.80 | 47,800 | 196,700 | -6.8 |
#32 | 20/03/2024 |
45.30
-0.70
|
687,800 | 46 | 46 | 45.05 | 97,800 | 317,200 | -10.0 |
#33 | 19/03/2024 |
46
2.10
|
1,322,300 | 43.90 | 46.40 | 43.20 | 244,200 | 225,100 | 0.9 |
#34 | 18/03/2024 |
43.90
-1.15
|
1,429,100 | 45.05 | 45.50 | 42.20 | 144,100 | 159,900 | -0.7 |
#35 | 15/03/2024 |
45.05
1.55
|
1,378,700 | 43.50 | 45.50 | 43.10 | 304,100 | 202,000 | 4.5 |
#36 | 14/03/2024 |
43.50
1.25
|
1,819,900 | 42.25 | 44.40 | 43.30 | 308,400 | 140,200 | 7.4 |
#37 | 13/03/2024 |
42.25
2.75
|
2,151,000 | 39.50 | 42.25 | 39.55 | 60,300 | 20,900 | 1.6 |
#38 | 12/03/2024 |
39.50
0
|
448,300 | 39.50 | 40 | 39.05 | 4,500 | 0 | 0.2 |
#39 | 11/03/2024 |
39.50
-0.40
|
400,900 | 39.90 | 40.40 | 39.05 | 0 | 22,300 | -0.9 |
#40 | 08/03/2024 |
39.90
0.10
|
778,900 | 39.80 | 41.30 | 39.50 | 100 | 22,800 | -0.9 |
#41 | 07/03/2024 |
39.80
-0.50
|
529,300 | 40.30 | 40.30 | 39.70 | 0 | 18,500 | -0.7 |
#42 | 06/03/2024 |
40.30
-0.50
|
738,900 | 40.80 | 40.80 | 39.50 | 400 | 31,200 | -1.2 |
#43 | 05/03/2024 |
40.80
-0.25
|
571,200 | 41.05 | 41.75 | 40.80 | 0 | 33,210 | -1.4 |
#44 | 04/03/2024 |
41.05
0.15
|
782,200 | 40.90 | 41.80 | 40.80 | 0 | 13,210 | -0.5 |
#45 | 01/03/2024 |
40.90
1.30
|
792,400 | 39.60 | 41.20 | 39.30 | 49,100 | 2,600 | 1.9 |
#46 | 29/02/2024 |
39.60
0
|
364,900 | 39.60 | 40 | 38.20 | 200 | 27,490 | -1.1 |
#47 | 28/02/2024 |
39.60
-0.35
|
334,000 | 39.95 | 40.60 | 39.50 | 15,000 | 23,173 | -0.3 |
#48 | 27/02/2024 |
39.95
0.50
|
338,200 | 39.45 | 40.30 | 39.40 | 2,800 | 8,463 | -0.2 |
#49 | 26/02/2024 |
39.45
0.45
|
394,000 | 39 | 39.60 | 39 | 51,400 | 7,200 | 1.7 |
#50 | 23/02/2024 |
39
-1.70
|
1,043,000 | 40.70 | 40.90 | 39 | 430 | 22,000 | -0.9 |
#51 | 22/02/2024 |
40.70
-0.10
|
495,500 | 40.80 | 41.65 | 40.60 | 8,400 | 9,500 | -0.0 |
#52 | 21/02/2024 |
40.80
0.15
|
706,200 | 40.65 | 41.85 | 40.75 | 12,000 | 22,100 | -0.4 |
#53 | 20/02/2024 |
40.65
0.15
|
525,700 | 40.50 | 41.30 | 40.30 | 33,270 | 100 | 1.3 |
#54 | 19/02/2024 |
40.50
-1.10
|
959,000 | 41.60 | 42.10 | 40.50 | 32,000 | 104,200 | -3.0 |
#55 | 16/02/2024 |
41.60
-0.30
|
518,100 | 41.90 | 42 | 41.30 | 10,000 | 0 | 0.4 |
#56 | 15/02/2024 |
41.90
-0.40
|
311,900 | 42.30 | 42.70 | 41.80 | 14,500 | 43,900 | -1.2 |
#57 | 07/02/2024 |
42.30
1.30
|
911,800 | 41 | 43.10 | 40.95 | 42,000 | 40,900 | 0.1 |
#58 | 06/02/2024 |
41
0.05
|
427,200 | 40.95 | 41.40 | 40.45 | 8,000 | 48,000 | -1.6 |
#59 | 05/02/2024 |
40.95
-1.05
|
417,000 | 42 | 42 | 40.95 | 7,900 | 74,300 | -2.8 |
#60 | 02/02/2024 |
42
0.60
|
829,500 | 41.40 | 42.20 | 40.85 | 7,304 | 142,100 | -5.6 |
#61 | 01/02/2024 |
41.40
0.45
|
488,600 | 40.95 | 41.40 | 40.90 | 7,500 | 50,000 | -1.7 |
#62 | 31/01/2024 |
40.95
-0.75
|
685,200 | 41.70 | 42.30 | 40.45 | 40,600 | 60,500 | -0.9 |
#63 | 30/01/2024 |
41.70
2.70
|
1,933,800 | 39 | 41.70 | 38.55 | 259,600 | 63,000 | 8.1 |
#64 | 29/01/2024 |
39
1.20
|
608,800 | 37.80 | 39 | 37.80 | 0 | 52,200 | -2.0 |
#65 | 26/01/2024 |
37.80
0
|
84,900 | 37.80 | 38.20 | 37.50 | 0 | 4,000 | -0.2 |
#66 | 25/01/2024 |
37.80
0.15
|
56,200 | 37.65 | 37.80 | 37.60 | 0 | 1,000 | -0.0 |
#67 | 24/01/2024 |
37.65
-0.25
|
273,100 | 37.90 | 38.65 | 37.65 | 200 | 36,900 | -1.4 |
#68 | 23/01/2024 |
37.90
0.65
|
256,600 | 37.25 | 38.50 | 37.20 | 27,300 | 11,300 | 0.6 |
#69 | 22/01/2024 |
37.25
-0.15
|
114,500 | 37.40 | 37.75 | 37.05 | 2,200 | 400 | 0.1 |
#70 | 19/01/2024 |
37.40
0.15
|
141,100 | 37.25 | 38 | 37.35 | 0 | 1,300 | -0.0 |
#71 | 18/01/2024 |
37.25
0.25
|
67,900 | 37 | 37.50 | 37 | 3,700 | 0 | 0.1 |
#72 | 17/01/2024 |
37
-0.50
|
127,200 | 37.50 | 38.05 | 37 | 0 | 200 | -0.0 |
#73 | 16/01/2024 |
37.50
0.60
|
117,000 | 36.90 | 37.60 | 36.95 | 200 | 100 | 0.0 |
#74 | 15/01/2024 |
36.90
-0.10
|
174,500 | 37 | 39 | 36.90 | 300 | 50,000 | -1.9 |
#75 | 12/01/2024 |
37
-0.60
|
226,700 | 37.60 | 37.60 | 36.70 | 10,000 | 1,000 | 0.3 |
#76 | 11/01/2024 |
37.60
-0.15
|
283,200 | 37.75 | 38.15 | 37.45 | 10,300 | 0 | 0.4 |
#77 | 10/01/2024 |
37.75
-0.75
|
346,900 | 38.50 | 38.60 | 37.70 | 900 | 0 | 0.0 |
#78 | 09/01/2024 |
38.50
-0.50
|
320,100 | 39 | 39.20 | 38.30 | 900 | 0 | 0.0 |
#79 | 08/01/2024 |
39
-0.20
|
340,100 | 39.20 | 39.60 | 39 | 0 | 23,700 | -0.9 |
#80 | 05/01/2024 |
39.20
0.40
|
114,200 | 38.80 | 39.20 | 38.70 | 900 | 0 | 0.0 |
#81 | 04/01/2024 |
38.80
-0.55
|
200,000 | 39.35 | 39.60 | 38.80 | 1,000 | 300 | 0.0 |
#82 | 03/01/2024 |
39.35
0
|
285,700 | 39.35 | 39.90 | 39.20 | 1,100 | 200 | 0.0 |
#83 | 02/01/2024 |
39.35
1.55
|
651,000 | 37.80 | 39.70 | 37.80 | 17,100 | 800 | 0.6 |
#84 | 29/12/2023 |
37.80
-0.20
|
199,300 | 38 | 38.15 | 37.80 | 500 | 0 | 0.0 |
#85 | 28/12/2023 |
38
-0.30
|
196,600 | 38.30 | 38.50 | 38 | 500 | 3,500 | -0.1 |
#86 | 27/12/2023 |
38.30
0
|
134,200 | 38.30 | 38.70 | 38 | 0 | 3,500 | -0.1 |
#87 | 26/12/2023 |
38.30
-0.35
|
279,400 | 38.65 | 39 | 38.25 | 300 | 5,300 | -0.2 |
#88 | 25/12/2023 |
38.65
-0.15
|
125,500 | 38.80 | 39.40 | 38.65 | 0 | 2,300 | -0.1 |
#89 | 22/12/2023 |
38.80
-0.10
|
172,500 | 38.90 | 39.20 | 38.80 | 23,400 | 2,900 | 0.8 |
#90 | 21/12/2023 |
38.90
0.75
|
203,100 | 38.15 | 39.25 | 38 | 0 | 200 | -0.0 |
#91 | 20/12/2023 |
38.15
-0.05
|
133,300 | 38.20 | 38.50 | 37.80 | 100 | 3,100 | -0.1 |
#92 | 19/12/2023 |
38.20
-0.30
|
264,800 | 38.50 | 38.50 | 37.20 | 500 | 0 | 0.0 |
#93 | 18/12/2023 |
38.50
-0.25
|
279,700 | 38.75 | 38.75 | 38.10 | 100,000 | 100 | 3.8 |
#94 | 15/12/2023 |
38.75
0.75
|
280,900 | 38 | 38.95 | 37.80 | 112,200 | 6,200 | 4.1 |
#95 | 14/12/2023 |
38
0.30
|
302,000 | 37.70 | 38.20 | 37.65 | 100,100 | 0 | 3.8 |
#96 | 13/12/2023 |
37.70
-1.20
|
523,400 | 38.90 | 39.35 | 37.70 | 34,900 | 300 | 1.3 |
#97 | 12/12/2023 |
38.90
-0.20
|
220,000 | 39.10 | 39.70 | 38.90 | 0 | 1,600 | -0.1 |
#98 | 11/12/2023 |
39.10
-0.30
|
140,700 | 39.40 | 40 | 39.10 | 100 | 1,800 | -0.1 |
#99 | 08/12/2023 |
39.40
0.39
|
461,500 | 39.01 | 40.42 | 38.81 | 300 | 6,600 | -0.3 |
#100 | 07/12/2023 |
39.01
-0.24
|
539,100 | 39.25 | 39.60 | 38.23 | 1,300 | 2,800 | -0.1 |