Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-19) |
6.62 | 19.54% | 503,100 | -100,400 | -3.7 |
33.88
40.50
40.50
|
2 tháng
(2024-03-19) |
6.34 | 18.56% | 656,100 | -93,200 | -3.4 |
33.88
40.50
40.50
|
3 tháng
(2024-02-19) |
7.37 | 22.24% | 1,036,700 | 600 | 0.1 |
32.94
40.50
40.50
|
6 tháng
(2023-11-20) |
7.37 | 22.24% | 1,420,400 | 42,900 | 1.6 |
32.29
40.50
40.50
|
12 tháng
(2023-05-24) |
9.80 | 31.93% | 5,793,788 | 95,300 | 5.5 |
28.73
40.50
40.50
|
24 tháng
(2022-05-30) |
2.77 | 7.36% | 6,672,401 | 368,600 | 16.8 |
26.08
40.50
40.50
|
36 tháng
(2021-06-03) |
4.90 | 13.78% | 9,890,553 | 878,200 | 40.0 |
26.08
43.16
40.50
|
60 tháng
(2019-06-14) |
-5.38 | -11.72% | 18,706,007 | -2,355,618 | -36.3 |
24.65
49.74
40.50
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 17/05/2024 |
37.90
1.03
|
52,900 | 35.75 | 38.84 | 35.75 | 34,900 | 0 | 1.4 |
#2 | 16/05/2024 |
36.87
0.37
|
5,100 | 37.25 | 37.25 | 36.03 | 1,900 | 0 | 0.1 |
#3 | 15/05/2024 |
36.50
0.66
|
50,700 | 35.75 | 37.44 | 35.75 | 8,300 | 2,500 | 0.2 |
#4 | 14/05/2024 |
35.85
-0.09
|
19,100 | 35.94 | 36.03 | 35.75 | 100 | 500 | -0.0 |
#5 | 13/05/2024 |
35.94
-0.09
|
36,400 | 35.75 | 35.94 | 35.56 | 3,400 | 9,900 | -0.2 |
#6 | 10/05/2024 |
36.03
-0.28
|
35,700 | 36.13 | 36.13 | 35.38 | 0 | 18,500 | -0.7 |
#7 | 09/05/2024 |
36.31
0.84
|
54,100 | 35.94 | 36.87 | 35.75 | 7,000 | 4,700 | 0.1 |
#8 | 08/05/2024 |
35.47
0.28
|
115,800 | 35.19 | 35.47 | 35.00 | 2,200 | 85,000 | -3.1 |
#9 | 07/05/2024 |
35.19
0.09
|
26,300 | 34.91 | 35.19 | 34.91 | 0 | 17,100 | -0.6 |
#10 | 06/05/2024 |
35.10
0.75
|
61,600 | 34.25 | 35.19 | 34.25 | 500 | 39,100 | -1.4 |
#11 | 03/05/2024 |
34.35
0
|
4,300 | 34.44 | 34.44 | 34.16 | 100 | 0 | 0.0 |
#12 | 02/05/2024 |
34.35
0.09
|
2,700 | 34.44 | 34.44 | 34.16 | 200 | 0 | 0.0 |
#13 | 26/04/2024 |
34.25
0.09
|
10,500 | 34.07 | 34.44 | 33.32 | 7,400 | 0 | 0.3 |
#14 | 25/04/2024 |
34.16
-0.28
|
2,200 | 33.79 | 34.16 | 33.60 | 100 | 0 | 0.0 |
#15 | 24/04/2024 |
34.44
0
|
10,700 | 34.35 | 34.63 | 33.79 | 8,100 | 0 | 0.3 |
#16 | 23/04/2024 |
34.44
-0.19
|
300 | 33.60 | 34.44 | 33.60 | 200 | 0 | 0.0 |
#17 | 22/04/2024 |
34.63
0.75
|
2,500 | 34.35 | 34.63 | 34.35 | 2,500 | 0 | 0.1 |
#18 | 19/04/2024 |
33.88
-0.56
|
12,200 | 33.88 | 33.88 | 33.41 | 0 | 0 | 0 |
#19 | 17/04/2024 |
34.44
0.09
|
400 | 34.53 | 34.53 | 33.97 | 0 | 0 | 0 |
#20 | 16/04/2024 |
34.35
-0.09
|
4,700 | 34.25 | 34.72 | 34.25 | 4,500 | 0 | 0.2 |
#21 | 15/04/2024 |
34.44
-0.09
|
5,400 | 34.53 | 34.63 | 33.88 | 1,700 | 0 | 0.1 |
#22 | 12/04/2024 |
34.53
0.19
|
5,700 | 34.16 | 34.63 | 33.97 | 300 | 0 | 0.0 |
#23 | 11/04/2024 |
34.35
-0.66
|
4,200 | 33.97 | 34.35 | 33.88 | 100 | 0 | 0.0 |
#24 | 10/04/2024 |
35.00
0.84
|
4,100 | 33.88 | 35.00 | 33.88 | 4,000 | 0 | 0.1 |
#25 | 09/04/2024 |
34.16
-0.19
|
4,000 | 34.16 | 34.16 | 33.97 | 0 | 0 | 0 |
#26 | 08/04/2024 |
34.35
-0.09
|
4,400 | 34.44 | 34.63 | 33.88 | 500 | 0 | 0.0 |
#27 | 05/04/2024 |
34.44
0.09
|
9,600 | 34.25 | 34.44 | 34.07 | 0 | 300 | -0.0 |
#28 | 04/04/2024 |
34.35
0.37
|
1,200 | 34.44 | 34.44 | 33.97 | 200 | 0 | 0.0 |
#29 | 03/04/2024 |
33.97
-0.09
|
4,100 | 34.53 | 34.53 | 33.97 | 0 | 0 | 0 |
#30 | 02/04/2024 |
34.07
0.09
|
9,900 | 34.07 | 34.82 | 34.07 | 9,400 | 0 | 0.3 |
#31 | 01/04/2024 |
33.97
-0.75
|
5,800 | 34.82 | 34.82 | 33.97 | 5,400 | 0 | 0.2 |
#32 | 29/03/2024 |
34.72
-0.28
|
3,400 | 34.35 | 34.72 | 34.07 | 1,900 | 0 | 0.1 |
#33 | 28/03/2024 |
35.00
0.75
|
13,800 | 34.16 | 35.00 | 33.79 | 12,800 | 0 | 0.5 |
#34 | 27/03/2024 |
34.25
0
|
2,700 | 34.16 | 34.25 | 33.79 | 0 | 1,500 | -0.1 |
#35 | 26/03/2024 |
34.25
-0.28
|
8,800 | 33.79 | 34.25 | 33.69 | 0 | 6,700 | -0.2 |
#36 | 25/03/2024 |
34.53
0.37
|
11,600 | 34.16 | 34.53 | 33.51 | 800 | 3,500 | -0.1 |
#37 | 22/03/2024 |
34.16
0
|
5,600 | 34.16 | 34.35 | 33.69 | 0 | 2,900 | -0.1 |
#38 | 21/03/2024 |
34.16
-0.66
|
25,700 | 34.82 | 34.82 | 33.69 | 0 | 25,100 | -0.9 |
#39 | 20/03/2024 |
34.82
0.66
|
12,000 | 34.16 | 34.82 | 34.07 | 300 | 0 | 0.0 |
#40 | 19/03/2024 |
34.16
-0.28
|
5,900 | 34.44 | 34.82 | 34.16 | 5,300 | 0 | 0.2 |
#41 | 18/03/2024 |
34.44
-0.19
|
7,200 | 34.63 | 35.00 | 33.32 | 5,300 | 0 | 0.2 |
#42 | 15/03/2024 |
34.63
0
|
400 | 34.63 | 34.72 | 34.63 | 0 | 0 | 0 |
#43 | 14/03/2024 |
34.63
-0.84
|
14,100 | 35.47 | 35.47 | 34.25 | 9,100 | 0 | 0.3 |
#44 | 13/03/2024 |
35.47
0.75
|
5,400 | 34.72 | 35.47 | 34.82 | 5,400 | 0 | 0.2 |
#45 | 12/03/2024 |
34.72
0.09
|
800 | 34.63 | 34.72 | 34.07 | 211,500 | 211,000 | 0.0 |
#46 | 11/03/2024 |
34.63
0.37
|
6,100 | 34.25 | 34.72 | 34.35 | 6,000 | 0 | 0.2 |
#47 | 08/03/2024 |
34.25
0
|
30,600 | 34.25 | 34.35 | 34.16 | 19,100 | 1,500 | 0.6 |
#48 | 07/03/2024 |
34.25
-0.09
|
10,000 | 34.35 | 34.35 | 34.25 | 10,000 | 0 | 0.4 |
#49 | 06/03/2024 |
34.35
0
|
48,500 | 34.35 | 34.53 | 34.07 | 12,000 | 0 | 0.4 |
#50 | 05/03/2024 |
34.35
0
|
45,700 | 34.35 | 34.63 | 33.79 | 42,200 | 0 | 1.6 |
#51 | 04/03/2024 |
34.35
0
|
31,000 | 34.35 | 34.63 | 33.51 | 16,500 | 5,000 | 0.4 |
#52 | 01/03/2024 |
34.35
0.19
|
25,000 | 34.16 | 34.44 | 33.69 | 10,200 | 2,500 | 0.3 |
#53 | 29/02/2024 |
34.16
0.47
|
23,200 | 33.69 | 34.16 | 33.69 | 14,300 | 4,700 | 0.3 |
#54 | 28/02/2024 |
33.69
0.09
|
31,900 | 33.60 | 33.69 | 33.51 | 2,200 | 21,800 | -0.7 |
#55 | 27/02/2024 |
33.60
0.28
|
61,200 | 33.32 | 33.60 | 33.22 | 3,800 | 28,500 | -0.9 |
#56 | 26/02/2024 |
33.32
0
|
5,000 | 33.32 | 33.41 | 32.85 | 1,100 | 0 | 0.0 |
#57 | 23/02/2024 |
33.32
0.09
|
7,400 | 33.22 | 33.41 | 33.04 | 0 | 0 | 0 |
#58 | 22/02/2024 |
33.22
0.28
|
2,300 | 32.94 | 33.51 | 33.22 | 1,000 | 0 | 0.0 |
#59 | 21/02/2024 |
32.94
0
|
6,800 | 32.94 | 33.04 | 32.94 | 5,000 | 100 | 0.2 |
#60 | 20/02/2024 |
32.94
-0.19
|
17,000 | 33.13 | 33.32 | 32.76 | 0 | 5,800 | -0.2 |
#61 | 19/02/2024 |
33.13
0.28
|
1,000 | 32.85 | 33.22 | 32.76 | 0 | 0 | 0 |
#62 | 16/02/2024 |
32.85
-0.19
|
3,200 | 33.04 | 33.13 | 32.66 | 100 | 0 | 0.0 |
#63 | 15/02/2024 |
33.04
0.37
|
8,400 | 32.66 | 33.04 | 32.57 | 0 | 0 | 0 |
#64 | 07/02/2024 |
32.66
0.28
|
2,100 | 32.38 | 32.76 | 32.66 | 100 | 0 | 0.0 |
#65 | 06/02/2024 |
32.38
-0.28
|
500 | 32.66 | 32.76 | 32.38 | 0 | 0 | 0 |
#66 | 05/02/2024 |
32.66
0.09
|
6,500 | 32.57 | 32.76 | 32.20 | 200 | 0 | 0.0 |
#67 | 02/02/2024 |
32.57
0.28
|
6,400 | 32.29 | 32.57 | 32.20 | 1,600 | 0 | 0.1 |
#68 | 01/02/2024 |
32.29
-0.28
|
8,500 | 32.57 | 32.57 | 32.29 | 0 | 0 | 0 |
#69 | 31/01/2024 |
32.57
-0.56
|
15,500 | 33.13 | 33.13 | 32.48 | 0 | 300 | -0.0 |
#70 | 26/01/2024 |
33.13
0.37
|
2,700 | 32.76 | 33.22 | 32.76 | 1,100 | 0 | 0.0 |
#71 | 25/01/2024 |
32.76
-0.09
|
1,200 | 32.85 | 32.85 | 32.76 | 1,100 | 0 | 0.0 |
#72 | 24/01/2024 |
32.85
0.09
|
7,000 | 32.76 | 33.32 | 31.82 | 0 | 0 | 0 |
#73 | 23/01/2024 |
32.76
-0.19
|
3,900 | 32.94 | 32.94 | 32.66 | 0 | 0 | 0 |
#74 | 22/01/2024 |
32.94
0
|
1,900 | 32.94 | 33.13 | 32.66 | 1,000 | 0 | 0.0 |
#75 | 19/01/2024 |
32.94
-0.19
|
1,900 | 33.13 | 33.13 | 32.76 | 0 | 0 | 0 |
#76 | 18/01/2024 |
33.13
0
|
2,200 | 33.13 | 33.13 | 32.94 | 700 | 0 | 0.0 |
#77 | 17/01/2024 |
33.13
-0.09
|
500 | 33.22 | 33.22 | 32.85 | 0 | 0 | 0 |
#78 | 16/01/2024 |
33.22
0
|
100 | 33.22 | 33.22 | 33.22 | 0 | 0 | 0 |
#79 | 15/01/2024 |
33.22
0.28
|
1,100 | 32.94 | 33.51 | 32.76 | 600 | 0 | 0.0 |
#80 | 12/01/2024 |
32.94
-0.09
|
1,900 | 33.04 | 33.04 | 32.57 | 900 | 0 | 0.0 |
#81 | 11/01/2024 |
33.04
-0.19
|
100 | 33.22 | 33.22 | 33.04 | 0 | 0 | 0 |
#82 | 10/01/2024 |
33.22
0.09
|
1,100 | 33.13 | 33.22 | 32.85 | 100 | 0 | 0.0 |
#83 | 09/01/2024 |
33.13
-0.19
|
2,700 | 33.32 | 33.32 | 32.76 | 200 | 0 | 0.0 |
#84 | 08/01/2024 |
33.32
0.09
|
2,200 | 33.22 | 33.32 | 32.85 | 0 | 0 | 0 |
#85 | 05/01/2024 |
33.22
0.09
|
4,600 | 33.13 | 33.51 | 32.85 | 1,100 | 0 | 0.0 |
#86 | 04/01/2024 |
33.13
0
|
17,500 | 33.13 | 33.13 | 32.76 | 0 | 0 | 0 |
#87 | 03/01/2024 |
33.13
-0.09
|
16,100 | 33.22 | 33.22 | 32.85 | 0 | 0 | 0 |
#88 | 02/01/2024 |
33.22
-0.28
|
6,700 | 33.51 | 33.51 | 32.85 | 0 | 0 | 0 |
#89 | 29/12/2023 |
33.51
0.19
|
10,100 | 33.32 | 34.16 | 32.85 | 7,800 | 0 | 0.3 |
#90 | 28/12/2023 |
33.32
0.28
|
5,900 | 33.04 | 33.41 | 33.13 | 1,000 | 0 | 0.0 |
#91 | 27/12/2023 |
33.04
-0.19
|
5,300 | 33.22 | 33.51 | 32.85 | 1,600 | 0 | 0.1 |
#92 | 26/12/2023 |
33.22
0.19
|
18,000 | 33.04 | 33.32 | 32.85 | 6,000 | 0 | 0.2 |
#93 | 25/12/2023 |
33.04
0.19
|
5,000 | 32.85 | 33.04 | 32.76 | 0 | 0 | 0 |
#94 | 22/12/2023 |
32.85
-0.09
|
600 | 32.94 | 33.13 | 32.85 | 100 | 0 | 0.0 |
#95 | 21/12/2023 |
32.94
0
|
2,000 | 32.94 | 32.94 | 32.66 | 1,000 | 0 | 0.0 |
#96 | 20/12/2023 |
32.94
0.28
|
200 | 32.66 | 32.94 | 32.76 | 200 | 0 | 0.0 |
#97 | 19/12/2023 |
32.66
-0.19
|
1,000 | 32.85 | 32.85 | 32.29 | 300 | 0 | 0.0 |
#98 | 18/12/2023 |
32.85
0.09
|
11,800 | 32.76 | 33.41 | 31.82 | 100 | 0 | 0.0 |
#99 | 15/12/2023 |
32.76
0
|
1,300 | 32.76 | 33.32 | 32.29 | 500 | 0 | 0.0 |
#100 | 14/12/2023 |
32.76
-0.66
|
1,500 | 33.41 | 33.51 | 32.76 | 100 | 0 | 0.0 |