| 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) |
-2.30 | -4.82% | 54,009,500 | -6,659,717 | -298.3 |
41
48.50
45.40
|
|
2 tháng
(2024-03-11) |
1.05 | 2.37% | 143,970,700 | -7,175,317 | -324.1 |
41
48.50
45.40
|
|
3 tháng
(2024-02-15) |
2.85 | 6.70% | 234,790,800 | -4,903,724 | -211.7 |
41
48.50
45.40
|
|
6 tháng
(2023-11-10) |
0.45 | 1% | 412,849,000 | -18,666,016 | -802.0 |
41
48.50
45.40
|
|
12 tháng
(2023-05-15) |
-9 | -16.54% | 1,397,808,600 | -26,922,216 | -1,204.9 |
40.40
75.60
45.40
|
|
24 tháng
(2022-05-19) |
-32.50 | -41.72% | 1,814,813,500 | -9,242,579 | -157.3 |
40.40
79.30
45.40
|
|
36 tháng
(2021-05-24) |
-63.13 | -58.17% | 2,503,866,900 | -130,601,083 | -11,662.1 |
40.40
109.33
45.40
|
|
60 tháng
(2019-06-04) |
-56.47 | -55.43% | 2,898,728,410 | -144,291,844 | -12,700.6 |
40.40
128
45.40
|
| 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 |
45.40
0.40
|
1,713,400 | 45.10 | 45.40 | 44.30 | 614,400 | 62,393 | 25.0 |
| #2 | 07/05/2024 |
45
0.25
|
1,053,500 | 45.35 | 45.35 | 44.50 | 263,128 | 135,890 | 5.7 |
| #3 | 06/05/2024 |
44.75
0.30
|
1,524,400 | 44.45 | 44.75 | 43.85 | 312,400 | 128,349 | 8.2 |
| #4 | 03/05/2024 |
44.45
0.05
|
1,315,200 | 44.60 | 44.90 | 44 | 223,000 | 113,700 | 4.9 |
| #5 | 02/05/2024 |
44.40
-0.05
|
1,596,500 | 44 | 44.40 | 43.60 | 703,350 | 376,963 | 14.4 |
| #6 | 26/04/2024 |
44.45
2.45
|
2,697,700 | 41.95 | 44.45 | 41.90 | 1,350,300 | 358,800 | 43.2 |
| #7 | 25/04/2024 |
42
0.40
|
1,517,500 | 41.70 | 42.35 | 41.30 | 199,900 | 557,200 | -15.0 |
| #8 | 24/04/2024 |
41.60
0.60
|
1,583,300 | 41.10 | 41.95 | 41.10 | 308,400 | 533,400 | -9.4 |
| #9 | 23/04/2024 |
41
-1
|
2,696,100 | 42.45 | 42.45 | 41 | 219,300 | 596,200 | -15.6 |
| #10 | 22/04/2024 |
42
-0.60
|
3,217,600 | 42.65 | 43 | 41.70 | 83,100 | 1,588,400 | -63.5 |
| #11 | 19/04/2024 |
42.60
-2.40
|
3,674,400 | 43.60 | 44 | 42.60 | 122,300 | 1,525,500 | -60.6 |
| #12 | 17/04/2024 |
45
-1.40
|
3,009,600 | 46.50 | 46.50 | 44.50 | 67,600 | 1,527,300 | -66.1 |
| #13 | 16/04/2024 |
46.40
-0.60
|
4,793,200 | 47 | 47 | 44.65 | 260,600 | 1,305,200 | -47.7 |
| #14 | 15/04/2024 |
47
-1.45
|
5,597,200 | 48 | 48.20 | 46 | 1,124,500 | 1,991,200 | -41.4 |
| #15 | 12/04/2024 |
48.45
0.15
|
3,009,600 | 48.35 | 48.70 | 48.15 | 636,100 | 939,300 | -14.7 |
| #16 | 11/04/2024 |
48.30
-0.20
|
3,397,900 | 48.25 | 48.55 | 47.75 | 724,800 | 1,345,900 | -30.0 |
| #17 | 10/04/2024 |
48.50
0.80
|
5,161,600 | 47.70 | 48.65 | 47.65 | 1,462,600 | 845,000 | 29.9 |
| #18 | 09/04/2024 |
47.70
0
|
3,502,300 | 47.60 | 47.70 | 47 | 178,700 | 816,000 | -30.2 |
| #19 | 08/04/2024 |
47.70
-0.10
|
2,948,500 | 48 | 48 | 47.35 | 134,600 | 460,900 | -15.5 |
| #20 | 05/04/2024 |
47.80
-0.05
|
3,382,700 | 47.45 | 47.95 | 47.30 | 149,700 | 198,500 | -2.3 |
| #21 | 04/04/2024 |
47.85
0.10
|
4,122,100 | 47.25 | 47.95 | 47.25 | 402,800 | 170,300 | 11.1 |
| #22 | 03/04/2024 |
47.75
-0.05
|
4,260,400 | 47.50 | 47.85 | 47.20 | 46,700 | 926,300 | -41.9 |
| #23 | 02/04/2024 |
47.80
-0.05
|
4,818,000 | 47 | 47.90 | 46.50 | 178,800 | 807,600 | -30.0 |
| #24 | 01/04/2024 |
47.85
0.20
|
4,451,800 | 47.65 | 48.10 | 47.35 | 195,700 | 700,700 | -24.1 |
| #25 | 29/03/2024 |
47.65
0.05
|
3,524,600 | 47.85 | 47.90 | 47.30 | 151,500 | 347,100 | -9.3 |
| #26 | 28/03/2024 |
47.60
0.55
|
4,639,100 | 47.05 | 47.95 | 46.90 | 220,100 | 593,400 | -17.7 |
| #27 | 27/03/2024 |
47.05
0
|
4,203,100 | 47.05 | 47.30 | 46.70 | 133,200 | 615,500 | -22.7 |
| #28 | 26/03/2024 |
47.05
0.20
|
3,479,000 | 47 | 47.20 | 46.60 | 81,400 | 275,800 | -9.1 |
| #29 | 25/03/2024 |
46.85
0.25
|
4,738,500 | 46.60 | 47.40 | 46.15 | 265,500 | 749,800 | -22.6 |
| #30 | 22/03/2024 |
46.60
0.10
|
5,198,400 | 46.50 | 46.70 | 46.05 | 255,800 | 1,578,900 | -61.3 |
| #31 | 21/03/2024 |
46.50
0
|
3,525,800 | 46.50 | 46.85 | 45.90 | 54,000 | 433,400 | -17.6 |
| #32 | 20/03/2024 |
46.50
-0.50
|
4,695,000 | 47 | 47 | 45.80 | 194,600 | 1,044,300 | -39.3 |
| #33 | 19/03/2024 |
47
0.90
|
7,828,400 | 46.10 | 47.30 | 45.60 | 4,508,800 | 321,500 | 195.4 |
| #34 | 18/03/2024 |
46.10
1.70
|
7,732,700 | 44.40 | 46.20 | 43.90 | 1,952,700 | 355,600 | 72.8 |
| #35 | 15/03/2024 |
44.40
-1.55
|
4,813,400 | 45.95 | 46 | 44.40 | 337,200 | 2,452,000 | -93.7 |
| #36 | 14/03/2024 |
45.95
0.95
|
6,021,400 | 45 | 46.85 | 45 | 492,100 | 351,000 | 6.5 |
| #37 | 13/03/2024 |
45
0.85
|
2,238,600 | 44.15 | 45 | 44.10 | 263,300 | 136,200 | 5.7 |
| #38 | 12/03/2024 |
44.15
-0.20
|
2,836,600 | 44.35 | 44.60 | 44.05 | 990,800 | 222,000 | 34.1 |
| #39 | 11/03/2024 |
44.35
-0.45
|
3,451,600 | 44.80 | 45.25 | 44.35 | 1,062,400 | 172,800 | 40.2 |
| #40 | 08/03/2024 |
44.80
-0.80
|
3,896,700 | 45.60 | 46 | 44.80 | 167,100 | 422,215 | -11.5 |
| #41 | 07/03/2024 |
45.60
0.30
|
2,466,500 | 45.30 | 45.85 | 45.35 | 416,400 | 172,213 | 11.1 |
| #42 | 06/03/2024 |
45.30
0
|
4,652,500 | 45.30 | 46.85 | 45.20 | 265,660 | 753,969 | -22.4 |
| #43 | 05/03/2024 |
45.30
0.05
|
3,151,800 | 45.25 | 45.50 | 45 | 329,670 | 551,999 | -10.1 |
| #44 | 04/03/2024 |
45.25
0
|
3,738,900 | 45.25 | 45.75 | 45.15 | 220,600 | 1,066,580 | -38.5 |
| #45 | 01/03/2024 |
45.25
0.25
|
2,982,700 | 45 | 45.60 | 44.85 | 242,100 | 327,237 | -3.9 |
| #46 | 29/02/2024 |
45
-0.60
|
4,017,000 | 45.60 | 46.15 | 45 | 110,800 | 585,730 | -21.6 |
| #47 | 28/02/2024 |
45.60
0.45
|
3,369,700 | 45.15 | 46.40 | 45.25 | 253,800 | 278,260 | -1.1 |
| #48 | 27/02/2024 |
45.15
0.55
|
4,367,500 | 44.60 | 45.65 | 44.35 | 359,700 | 959,969 | -26.9 |
| #49 | 26/02/2024 |
44.60
-0.60
|
5,089,400 | 45.20 | 45.75 | 44.30 | 639,987 | 1,076,078 | -19.7 |
| #50 | 23/02/2024 |
45.20
-2.40
|
9,877,200 | 47.60 | 47.95 | 45.20 | 849,110 | 1,154,686 | -14.2 |
| #51 | 22/02/2024 |
47.60
0.35
|
4,022,500 | 47.25 | 47.70 | 47 | 531,834 | 393,734 | 6.5 |
| #52 | 21/02/2024 |
47.25
-1.25
|
6,649,000 | 48.50 | 48.55 | 47.10 | 643,700 | 543,756 | 4.8 |
| #53 | 20/02/2024 |
48.50
1.50
|
8,974,900 | 47 | 49.35 | 47.90 | 2,818,076 | 517,191 | 112.5 |
| #54 | 19/02/2024 |
47
3.05
|
16,636,900 | 43.95 | 47 | 44.30 | 2,683,225 | 288,048 | 110.7 |
| #55 | 16/02/2024 |
43.95
1.40
|
4,992,200 | 42.55 | 44.15 | 42.50 | 1,198,105 | 260,731 | 40.8 |
| #56 | 15/02/2024 |
42.55
0.15
|
1,934,700 | 42.40 | 42.80 | 42.20 | 106,000 | 211,878 | -4.5 |
| #57 | 07/02/2024 |
42.40
0.10
|
1,596,000 | 42.30 | 42.40 | 42 | 29,200 | 35,625 | -0.3 |
| #58 | 06/02/2024 |
42.30
0.10
|
1,594,700 | 42.20 | 42.35 | 41.90 | 19,500 | 420,641 | -16.8 |
| #59 | 05/02/2024 |
42.20
0.10
|
2,692,400 | 42.10 | 42.20 | 41.80 | 177,600 | 615,805 | -18.4 |
| #60 | 02/02/2024 |
42.10
-0.25
|
1,981,500 | 42.35 | 42.50 | 42.05 | 40,600 | 606,248 | -23.8 |
| #61 | 01/02/2024 |
42.35
-0.15
|
2,196,100 | 42.50 | 42.50 | 42.05 | 175,900 | 1,315,800 | -48.0 |
| #62 | 31/01/2024 |
42.50
-0.20
|
2,738,900 | 42.70 | 42.80 | 42.10 | 53,600 | 937,200 | -37.5 |
| #63 | 30/01/2024 |
42.70
0.05
|
1,332,900 | 42.65 | 42.80 | 42.50 | 334,800 | 380,300 | -1.9 |
| #64 | 29/01/2024 |
42.65
-0.15
|
1,816,400 | 42.80 | 42.85 | 42.40 | 102,400 | 354,100 | -10.7 |
| #65 | 26/01/2024 |
42.80
0
|
1,807,600 | 42.80 | 43 | 42.65 | 170,700 | 813,400 | -27.5 |
| #66 | 25/01/2024 |
42.80
-0.35
|
1,155,300 | 43.15 | 43.15 | 42.80 | 97,000 | 335,900 | -10.2 |
| #67 | 24/01/2024 |
43.15
0.05
|
1,693,500 | 43.10 | 43.25 | 42.90 | 218,100 | 158,800 | 2.6 |
| #68 | 23/01/2024 |
43.10
-0.20
|
2,211,000 | 43.30 | 43.40 | 42.90 | 52,700 | 356,800 | -13.1 |
| #69 | 22/01/2024 |
43.30
0
|
1,691,900 | 43.30 | 43.50 | 43.15 | 123,900 | 84,400 | 1.7 |
| #70 | 19/01/2024 |
43.30
-0.05
|
2,905,400 | 43.35 | 43.45 | 43.15 | 64,700 | 227,800 | -7.1 |
| #71 | 18/01/2024 |
43.35
0.15
|
1,725,100 | 43.20 | 43.50 | 43 | 136,900 | 445,300 | -13.3 |
| #72 | 17/01/2024 |
43.20
0.05
|
1,878,300 | 43.15 | 43.45 | 42.95 | 183,700 | 111,800 | 3.1 |
| #73 | 16/01/2024 |
43.15
0.10
|
1,436,500 | 43.05 | 43.25 | 42.85 | 80,300 | 457,100 | -16.2 |
| #74 | 15/01/2024 |
43.05
0.05
|
1,456,300 | 43 | 43.50 | 43.05 | 72,800 | 94,600 | -0.9 |
| #75 | 12/01/2024 |
43
-0.65
|
2,966,600 | 43.65 | 43.65 | 42.70 | 64,500 | 280,400 | -9.3 |
| #76 | 11/01/2024 |
43.65
0.05
|
1,666,100 | 43.60 | 44 | 43.40 | 77,400 | 190,400 | -4.9 |
| #77 | 10/01/2024 |
43.60
-0.30
|
2,675,700 | 43.90 | 44.05 | 43.20 | 38,500 | 404,800 | -16.0 |
| #78 | 09/01/2024 |
43.90
-0.45
|
1,604,800 | 44.35 | 44.40 | 43.90 | 96,400 | 272,500 | -7.8 |
| #79 | 08/01/2024 |
44.35
0.25
|
2,534,400 | 44.10 | 44.75 | 44.10 | 173,600 | 418,000 | -10.8 |
| #80 | 05/01/2024 |
44.10
-0.05
|
1,481,600 | 44.15 | 44.20 | 43.90 | 81,600 | 53,300 | 1.2 |
| #81 | 04/01/2024 |
44.15
0
|
2,337,800 | 44.15 | 44.40 | 43.80 | 123,200 | 179,100 | -2.4 |
| #82 | 03/01/2024 |
44.15
0.15
|
2,275,100 | 44 | 44.15 | 43.50 | 343,500 | 272,700 | 3.2 |
| #83 | 02/01/2024 |
44
-0.60
|
2,281,300 | 44.60 | 44.95 | 44 | 102,600 | 125,500 | -1.0 |
| #84 | 29/12/2023 |
44.60
0.15
|
2,168,900 | 44.45 | 44.85 | 44.45 | 221,400 | 56,200 | 7.4 |
| #85 | 28/12/2023 |
44.45
0.85
|
4,070,700 | 43.60 | 44.60 | 43.60 | 396,300 | 70,300 | 14.5 |
| #86 | 27/12/2023 |
43.60
0.05
|
1,848,500 | 43.55 | 43.95 | 43.60 | 204,600 | 100,600 | 4.6 |
| #87 | 26/12/2023 |
43.55
0.15
|
1,763,700 | 43.40 | 43.75 | 43.35 | 133,000 | 270,200 | -6.0 |
| #88 | 25/12/2023 |
43.40
0.25
|
1,977,500 | 43.15 | 43.55 | 43 | 134,100 | 100,600 | 1.5 |
| #89 | 22/12/2023 |
43.15
-0.05
|
2,001,100 | 43.20 | 43.35 | 42.75 | 259,000 | 627,400 | -15.8 |
| #90 | 21/12/2023 |
43.20
-0.05
|
1,890,500 | 43.25 | 43.30 | 42.80 | 224,100 | 362,100 | -5.9 |
| #91 | 20/12/2023 |
43.25
0.05
|
1,760,100 | 43.20 | 43.45 | 42.85 | 318,900 | 509,600 | -8.2 |
| #92 | 19/12/2023 |
43.20
0
|
2,813,900 | 43.20 | 43.30 | 42.30 | 200,200 | 596,300 | -17.0 |
| #93 | 18/12/2023 |
43.20
-0.50
|
2,345,200 | 43.70 | 43.95 | 43.05 | 273,600 | 458,800 | -8.0 |
| #94 | 15/12/2023 |
43.70
-0.10
|
6,066,700 | 43.80 | 43.95 | 43.05 | 2,805,600 | 3,299,300 | -21.4 |
| #95 | 14/12/2023 |
43.80
-0.10
|
3,042,800 | 43.90 | 44.05 | 43.45 | 1,007,300 | 722,900 | 12.4 |
| #96 | 13/12/2023 |
43.90
-0.35
|
3,973,900 | 44.25 | 44.35 | 43.20 | 125,800 | 662,500 | -23.5 |
| #97 | 12/12/2023 |
44.25
0.20
|
2,774,200 | 44.05 | 44.40 | 44 | 790,200 | 449,300 | 15.1 |
| #98 | 11/12/2023 |
44.05
1.10
|
5,292,200 | 42.95 | 44.35 | 43.25 | 761,200 | 326,900 | 19.1 |
| #99 | 08/12/2023 |
42.95
0.15
|
2,652,300 | 42.80 | 43.05 | 42.55 | 60,800 | 291,700 | -9.9 |
| #100 | 07/12/2023 |
42.80
0
|
4,453,200 | 42.80 | 43.20 | 41.90 | 204,200 | 624,200 | -17.9 |