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) |
21 | 42.86% | 30,539,000 | -319,312 | -20.5 |
49
70
70
|
2 tháng
(2024-03-11) |
31.50 | 81.82% | 75,818,500 | -526,412 | -30.0 |
35
70
70
|
3 tháng
(2024-02-15) |
42.40 | 153.62% | 101,627,300 | -680,762 | -35.7 |
27.50
70
70
|
6 tháng
(2023-11-13) |
44 | 169.23% | 152,499,600 | -759,470 | -37.8 |
24.60
70
70
|
12 tháng
(2023-05-15) |
47.90 | 216.74% | 255,220,402 | -904,440 | -41.2 |
21.80
70
70
|
24 tháng
(2022-05-20) |
40.40 | 136.49% | 412,957,546 | -1,049,080 | -44.7 |
17.50
70
70
|
36 tháng
(2021-05-25) |
38.40 | 121.52% | 595,975,732 | -1,946,380 | -74.7 |
17.50
70
70
|
60 tháng
(2019-06-05) |
43.40 | 163.16% | 900,478,002 | -1,816,219 | -66.6 |
17.50
70
70
|
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 |
70
1.50
|
1,240,300 | 68.90 | 71 | 68.80 | 0 | 105,681 | -7.3 |
#2 | 07/05/2024 |
69
2.40
|
1,033,400 | 66.40 | 69.80 | 66.40 | 0 | 72,078 | -4.9 |
#3 | 06/05/2024 |
66.40
0.40
|
1,384,300 | 66 | 68 | 65.50 | 0 | 10,000 | -0.7 |
#4 | 03/05/2024 |
66
-2.80
|
2,256,800 | 69 | 69.90 | 63 | 0 | 10,500 | -0.7 |
#5 | 02/05/2024 |
68.80
1.20
|
1,791,300 | 68.50 | 69.10 | 67 | 0 | 4,500 | -0.3 |
#6 | 26/04/2024 |
67.60
4.30
|
1,884,100 | 63.30 | 68 | 62 | 0 | 100 | -0.0 |
#7 | 25/04/2024 |
63.30
1.90
|
2,150,200 | 63.90 | 65 | 61.40 | 0 | 29,978 | -1.9 |
#8 | 24/04/2024 |
61.40
3.60
|
1,301,500 | 57 | 62 | 57 | 0 | 9,993 | -0.6 |
#9 | 23/04/2024 |
57.80
4.40
|
2,358,900 | 54.80 | 57.90 | 53.50 | 0 | 4,000 | -0.2 |
#10 | 22/04/2024 |
53.40
1.20
|
1,144,300 | 52.20 | 53.90 | 52.20 | 0 | 5,000 | -0.3 |
#11 | 19/04/2024 |
52.20
0.40
|
1,511,800 | 51.80 | 53.10 | 50.30 | 0 | 27,982 | -1.5 |
#12 | 17/04/2024 |
51.80
-0.20
|
1,142,000 | 51.60 | 53.90 | 50.80 | 0 | 100 | -0.0 |
#13 | 16/04/2024 |
52
2.40
|
1,999,000 | 50 | 52.20 | 49.10 | 0 | 3,000 | -0.1 |
#14 | 15/04/2024 |
49.60
-3.40
|
2,507,800 | 52.90 | 54 | 48.30 | 0 | 0 | 0 |
#15 | 12/04/2024 |
53
0.80
|
1,166,700 | 51.50 | 53.70 | 51.10 | 0 | 5,500 | -0.3 |
#16 | 11/04/2024 |
52.20
2.90
|
1,717,100 | 48.80 | 52.30 | 48 | 0 | 0 | 0 |
#17 | 10/04/2024 |
49.30
0.30
|
1,885,400 | 48.50 | 53 | 48.50 | 0 | 25,900 | -1.3 |
#18 | 09/04/2024 |
49
0.50
|
2,064,100 | 48.50 | 50.90 | 46.50 | 0 | 1,000 | -0.0 |
#19 | 08/04/2024 |
48.50
-6.30
|
3,137,800 | 54 | 54.50 | 48.30 | 0 | 0 | 0 |
#20 | 05/04/2024 |
54.80
0.40
|
2,443,700 | 54.40 | 59.50 | 51.10 | 0 | 300 | -0.0 |
#21 | 04/04/2024 |
54.40
1
|
3,081,500 | 53.40 | 60 | 53 | 0 | 100 | -0.0 |
#22 | 03/04/2024 |
53.40
4.30
|
2,233,200 | 49.10 | 53.40 | 49.10 | 0 | 100,200 | -5.1 |
#23 | 02/04/2024 |
49.10
4.10
|
3,169,400 | 44 | 49.50 | 43 | 0 | 11,700 | -0.5 |
#24 | 01/04/2024 |
45
0.80
|
2,121,600 | 43.60 | 45.80 | 43.50 | 0 | 10,000 | -0.4 |
#25 | 29/03/2024 |
44.20
2.20
|
2,851,900 | 41.90 | 44.50 | 41.70 | 0 | 2,000 | -0.1 |
#26 | 28/03/2024 |
42
2
|
1,935,000 | 40.50 | 42.40 | 40 | 0 | 400 | -0.0 |
#27 | 27/03/2024 |
40
2.90
|
3,886,600 | 37.10 | 40.60 | 37.10 | 0 | 4,000 | -0.2 |
#28 | 26/03/2024 |
37.10
1.20
|
712,200 | 35.90 | 37.40 | 35.40 | 0 | 0 | 0 |
#29 | 25/03/2024 |
35.90
-1
|
1,157,200 | 36.90 | 36.90 | 35.50 | 0 | 0 | 0 |
#30 | 22/03/2024 |
36.90
-0.10
|
972,500 | 37 | 37.80 | 36.50 | 0 | 3,000 | -0.1 |
#31 | 21/03/2024 |
37
1.20
|
1,233,900 | 35.80 | 37.30 | 35.80 | 0 | 200 | -0.0 |
#32 | 20/03/2024 |
35.80
0.30
|
857,100 | 35.50 | 35.90 | 34.70 | 0 | 0 | 0 |
#33 | 19/03/2024 |
35.50
0.50
|
898,900 | 35 | 36.90 | 35 | 0 | 0 | 0 |
#34 | 18/03/2024 |
35
-2.60
|
2,863,400 | 37.60 | 37.80 | 34.20 | 0 | 0 | 0 |
#35 | 15/03/2024 |
37.60
-0.80
|
1,935,100 | 38.40 | 38.40 | 37 | 0 | 5,000 | -0.2 |
#36 | 14/03/2024 |
38.40
-0.70
|
2,128,900 | 39.10 | 39.40 | 37.70 | 0 | 5,200 | -0.2 |
#37 | 13/03/2024 |
39.10
-0.50
|
2,584,800 | 39.60 | 40.20 | 38.60 | 0 | 10,000 | -0.4 |
#38 | 12/03/2024 |
39.60
1.10
|
2,980,500 | 38.50 | 40.70 | 38.50 | 0 | 41,400 | -1.6 |
#39 | 11/03/2024 |
38.50
2.40
|
2,094,300 | 36.10 | 39.30 | 35.80 | 0 | 13,600 | -0.5 |
#40 | 08/03/2024 |
36.10
-2.10
|
2,430,500 | 38.20 | 38.40 | 35.70 | 0 | 0 | 0 |
#41 | 07/03/2024 |
38.20
-0.80
|
2,285,000 | 39 | 39 | 36.80 | 0 | 0 | 0 |
#42 | 06/03/2024 |
39
0.10
|
2,906,800 | 38.90 | 40.50 | 37.50 | 0 | 125,650 | -4.8 |
#43 | 05/03/2024 |
38.90
3.50
|
2,252,700 | 35.40 | 39.90 | 35.40 | 0 | 0 | 0 |
#44 | 04/03/2024 |
35.40
1.30
|
2,143,400 | 34.10 | 35.90 | 33.90 | 0 | 0 | 0 |
#45 | 01/03/2024 |
34.10
1.20
|
1,432,300 | 32.90 | 34.30 | 32.90 | 0 | 100 | -0.0 |
#46 | 29/02/2024 |
32.90
0.40
|
1,364,800 | 32.50 | 33 | 31.70 | 0 | 0 | 0 |
#47 | 28/02/2024 |
32.50
0.20
|
1,379,000 | 32.30 | 33.30 | 32 | 0 | 13,500 | -0.4 |
#48 | 27/02/2024 |
32.30
2.20
|
1,963,000 | 30.10 | 32.70 | 29.60 | 0 | 100 | -0.0 |
#49 | 26/02/2024 |
30.10
1.40
|
1,144,600 | 28.70 | 30.20 | 28.50 | 0 | 0 | 0 |
#50 | 23/02/2024 |
28.70
0
|
1,702,500 | 28.70 | 29.90 | 28.20 | 0 | 0 | 0 |
#51 | 22/02/2024 |
28.70
0.40
|
759,900 | 28.30 | 29 | 28.30 | 0 | 0 | 0 |
#52 | 21/02/2024 |
28.30
-0.50
|
643,600 | 28.80 | 28.90 | 28 | 0 | 15,000 | -0.4 |
#53 | 20/02/2024 |
28.80
0.80
|
1,606,900 | 28 | 29.20 | 28 | 0 | 0 | 0 |
#54 | 19/02/2024 |
28
0.50
|
749,900 | 27.50 | 28.10 | 27.50 | 0 | 0 | 0 |
#55 | 16/02/2024 |
27.50
-0.10
|
534,500 | 27.60 | 27.70 | 27.30 | 0 | 0 | 0 |
#56 | 15/02/2024 |
27.60
0.10
|
509,400 | 27.50 | 27.70 | 27.40 | 0 | 0 | 0 |
#57 | 07/02/2024 |
27.50
-0.20
|
505,600 | 27.70 | 27.80 | 27.40 | 0 | 0 | 0 |
#58 | 06/02/2024 |
27.70
0
|
470,500 | 27.70 | 28 | 27.60 | 0 | 0 | 0 |
#59 | 05/02/2024 |
27.70
0.10
|
982,800 | 27.60 | 27.70 | 27.30 | 0 | 55 | -0.0 |
#60 | 02/02/2024 |
27.60
-0.50
|
874,900 | 28.10 | 28.40 | 27.60 | 0 | 0 | 0 |
#61 | 01/02/2024 |
28.10
0.40
|
1,033,100 | 27.70 | 28.60 | 27.50 | 0 | 0 | 0 |
#62 | 31/01/2024 |
27.70
0.80
|
2,434,200 | 26.90 | 28.30 | 27.10 | 0 | 9,500 | -0.3 |
#63 | 30/01/2024 |
26.90
-0.10
|
317,400 | 27 | 27.80 | 26.70 | 0 | 20,000 | -0.5 |
#64 | 29/01/2024 |
27
0.10
|
345,100 | 26.90 | 27.20 | 26.40 | 0 | 0 | 0 |
#65 | 26/01/2024 |
26.90
-0.10
|
349,200 | 27 | 27.20 | 26.80 | 0 | 0 | 0 |
#66 | 25/01/2024 |
27
-0.10
|
368,100 | 27.10 | 27.20 | 26.80 | 0 | 0 | 0 |
#67 | 24/01/2024 |
27.10
-0.30
|
436,800 | 27.40 | 27.60 | 27 | 0 | 120 | -0.0 |
#68 | 23/01/2024 |
27.40
0.20
|
1,207,300 | 27.20 | 28 | 27.30 | 0 | 0 | 0 |
#69 | 22/01/2024 |
27.20
0.50
|
1,364,800 | 26.70 | 27.40 | 26.70 | 0 | 0 | 0 |
#70 | 19/01/2024 |
26.70
0.10
|
408,900 | 26.60 | 26.90 | 26.50 | 0 | 0 | 0 |
#71 | 18/01/2024 |
26.60
0
|
224,700 | 26.60 | 26.90 | 26.50 | 0 | 9,033 | -0.2 |
#72 | 17/01/2024 |
26.60
-0.10
|
559,000 | 26.70 | 26.90 | 26.50 | 0 | 0 | 0 |
#73 | 16/01/2024 |
26.70
0.60
|
301,000 | 26.10 | 26.70 | 26 | 0 | 0 | 0 |
#74 | 15/01/2024 |
26.10
0.10
|
267,800 | 26 | 26.50 | 26 | 0 | 0 | 0 |
#75 | 12/01/2024 |
26
-0.50
|
893,700 | 26.50 | 26.50 | 25.90 | 0 | 0 | 0 |
#76 | 11/01/2024 |
26.50
0
|
410,500 | 26.50 | 26.90 | 26.30 | 0 | 0 | 0 |
#77 | 10/01/2024 |
26.50
-0.40
|
657,600 | 26.90 | 27.20 | 26.40 | 0 | 0 | 0 |
#78 | 09/01/2024 |
26.90
0.10
|
796,100 | 26.80 | 27.40 | 26.80 | 0 | 0 | 0 |
#79 | 08/01/2024 |
26.80
0.20
|
702,100 | 26.60 | 26.90 | 26.50 | 0 | 0 | 0 |
#80 | 05/01/2024 |
26.60
-0.30
|
894,000 | 26.90 | 27.10 | 26.50 | 0 | 0 | 0 |
#81 | 04/01/2024 |
26.90
-0.40
|
1,022,300 | 27.30 | 27.80 | 26.80 | 0 | 0 | 0 |
#82 | 03/01/2024 |
27.30
1.50
|
2,373,100 | 25.80 | 27.50 | 25.70 | 0 | 0 | 0 |
#83 | 02/01/2024 |
25.80
0
|
307,800 | 25.80 | 26.10 | 25.70 | 0 | 0 | 0 |
#84 | 29/12/2023 |
25.80
0.20
|
459,600 | 25.60 | 26.20 | 25.60 | 0 | 0 | 0 |
#85 | 28/12/2023 |
25.60
-0.10
|
343,400 | 25.70 | 25.80 | 25.50 | 0 | 0 | 0 |
#86 | 27/12/2023 |
25.70
-0.20
|
384,800 | 25.90 | 26.10 | 25.60 | 0 | 0 | 0 |
#87 | 26/12/2023 |
25.90
0.10
|
535,100 | 25.80 | 26.20 | 25.70 | 0 | 0 | 0 |
#88 | 25/12/2023 |
25.80
0.30
|
411,000 | 25.50 | 25.90 | 25.50 | 0 | 0 | 0 |
#89 | 22/12/2023 |
25.50
0.40
|
425,400 | 25.10 | 25.70 | 25.30 | 0 | 0 | 0 |
#90 | 21/12/2023 |
25.10
-0.10
|
178,000 | 25.20 | 25.30 | 25 | 0 | 0 | 0 |
#91 | 20/12/2023 |
25.20
0.20
|
348,300 | 25 | 25.30 | 25 | 0 | 0 | 0 |
#92 | 19/12/2023 |
25
0.40
|
435,300 | 24.60 | 25.10 | 24.60 | 0 | 0 | 0 |
#93 | 18/12/2023 |
24.60
-0.60
|
687,600 | 25.20 | 25.40 | 24.60 | 0 | 0 | 0 |
#94 | 15/12/2023 |
25.20
-0.30
|
511,900 | 25.50 | 25.60 | 25.10 | 0 | 0 | 0 |
#95 | 14/12/2023 |
25.50
0
|
670,300 | 25.50 | 26 | 25.50 | 0 | 0 | 0 |
#96 | 13/12/2023 |
25.50
-0.60
|
977,300 | 26.10 | 26.30 | 25.50 | 0 | 0 | 0 |
#97 | 12/12/2023 |
26.10
-0.30
|
718,400 | 26.40 | 26.50 | 26 | 0 | 0 | 0 |
#98 | 11/12/2023 |
26.40
0.10
|
502,000 | 26.30 | 26.70 | 26.10 | 0 | 10,000 | -0.3 |
#99 | 08/12/2023 |
26.30
-0.20
|
909,700 | 26.50 | 26.70 | 26.10 | 0 | 0 | 0 |
#100 | 07/12/2023 |
26.50
-0.80
|
1,340,700 | 27.30 | 27.30 | 26.20 | 0 | 0 | 0 |