Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-22) |
1.90 | 5.76% | 989,800 | 0 | 0 |
32.50
35.50
34.80
|
2 tháng
(2024-03-21) |
0.30 | 0.87% | 2,027,100 | 0 | 0 |
31
35.50
34.80
|
3 tháng
(2024-02-20) |
-1.50 | -4.12% | 3,518,900 | 0 | 0 |
31
36.40
34.80
|
6 tháng
(2023-11-22) |
1.86 | 5.64% | 7,377,700 | 0 | 0 |
31
36.90
34.80
|
12 tháng
(2023-05-26) |
7.64 | 28.02% | 35,648,866 | -1,000 | -0.0 |
27.26
41.56
34.80
|
24 tháng
(2022-05-31) |
3.51 | 11.18% | 62,650,566 | -6,700 | -0.2 |
21.96
41.56
34.80
|
36 tháng
(2021-06-07) |
0.30 | 0.88% | 77,655,377 | -92,300 | -3.0 |
21.96
54.55
34.80
|
60 tháng
(2019-06-17) |
8.56 | 32.50% | 81,117,824 | 26,000 | 1.6 |
21.96
54.55
34.80
|
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 |
34.60
0
|
49,600 | 34.80 | 34.80 | 34 | 0 | 0 | 0 |
#2 | 16/05/2024 |
34.60
-0.10
|
40,400 | 35 | 35.20 | 34.60 | 0 | 0 | 0 |
#3 | 15/05/2024 |
34.70
-0.10
|
56,200 | 35 | 35.20 | 34.50 | 0 | 0 | 0 |
#4 | 14/05/2024 |
34.80
-0.70
|
43,900 | 35.80 | 35.80 | 34.60 | 0 | 0 | 0 |
#5 | 13/05/2024 |
35.50
0.30
|
119,800 | 35.50 | 36 | 35 | 0 | 0 | 0 |
#6 | 10/05/2024 |
35.20
1
|
170,100 | 34.20 | 35.50 | 34.20 | 0 | 0 | 0 |
#7 | 09/05/2024 |
34.20
0.60
|
69,400 | 34 | 34.40 | 34 | 0 | 0 | 0 |
#8 | 08/05/2024 |
33.60
0.40
|
34,600 | 33.20 | 34 | 33.10 | 0 | 0 | 0 |
#9 | 07/05/2024 |
33.20
0
|
19,200 | 33.20 | 33.30 | 33.10 | 0 | 0 | 0 |
#10 | 06/05/2024 |
33.20
-0.30
|
31,400 | 33.40 | 33.40 | 32.90 | 0 | 0 | 0 |
#11 | 03/05/2024 |
33.50
-0.10
|
24,300 | 33.50 | 33.60 | 33.20 | 0 | 0 | 0 |
#12 | 02/05/2024 |
33.60
0.40
|
30,400 | 33.20 | 33.80 | 33.20 | 0 | 0 | 0 |
#13 | 26/04/2024 |
33.20
-0.30
|
20,200 | 33.20 | 33.60 | 33.20 | 0 | 0 | 0 |
#14 | 25/04/2024 |
33.50
-0.60
|
60,200 | 34.30 | 34.30 | 33.20 | 0 | 0 | 0 |
#15 | 24/04/2024 |
34.10
1.60
|
116,500 | 33.40 | 35 | 33.40 | 0 | 0 | 0 |
#16 | 23/04/2024 |
32.50
-0.50
|
14,600 | 33.10 | 33.10 | 32.30 | 0 | 0 | 0 |
#17 | 22/04/2024 |
33
1.10
|
55,900 | 32.30 | 33.50 | 32.30 | 0 | 0 | 0 |
#18 | 19/04/2024 |
31.90
0.90
|
54,100 | 31 | 32.50 | 31 | 0 | 0 | 0 |
#19 | 17/04/2024 |
31
-1.40
|
179,700 | 32.30 | 32.30 | 30 | 0 | 0 | 0 |
#20 | 16/04/2024 |
32.40
0.20
|
63,700 | 32 | 32.50 | 31.70 | 0 | 0 | 0 |
#21 | 15/04/2024 |
32.20
-1.30
|
76,200 | 33.40 | 33.50 | 32 | 0 | 0 | 0 |
#22 | 12/04/2024 |
33.50
0
|
38,200 | 33.50 | 33.70 | 33.30 | 0 | 0 | 0 |
#23 | 11/04/2024 |
33.50
-0.10
|
17,300 | 33.50 | 33.60 | 33.40 | 0 | 0 | 0 |
#24 | 10/04/2024 |
33.60
-0.20
|
16,300 | 33.60 | 33.80 | 33.50 | 0 | 0 | 0 |
#25 | 09/04/2024 |
33.80
0.20
|
12,800 | 33.60 | 33.80 | 33.50 | 0 | 0 | 0 |
#26 | 08/04/2024 |
33.60
0
|
27,800 | 33.50 | 33.70 | 33.50 | 0 | 0 | 0 |
#27 | 05/04/2024 |
33.60
-0.10
|
73,500 | 33.80 | 33.90 | 33.60 | 0 | 0 | 0 |
#28 | 04/04/2024 |
33.70
-0.40
|
87,800 | 34 | 34 | 33.70 | 0 | 0 | 0 |
#29 | 03/04/2024 |
34.10
-0.30
|
27,400 | 34.40 | 34.40 | 34 | 0 | 0 | 0 |
#30 | 02/04/2024 |
34.40
0.10
|
72,300 | 34.10 | 34.40 | 34 | 0 | 0 | 0 |
#31 | 01/04/2024 |
34.30
0
|
55,800 | 34.30 | 34.40 | 34.20 | 0 | 0 | 0 |
#32 | 29/03/2024 |
34.30
-0.30
|
31,700 | 34.80 | 34.80 | 34.30 | 0 | 0 | 0 |
#33 | 28/03/2024 |
34.60
0.10
|
32,100 | 34.60 | 34.60 | 34.30 | 0 | 0 | 0 |
#34 | 27/03/2024 |
34.50
0
|
36,900 | 34.50 | 34.90 | 34.40 | 0 | 0 | 0 |
#35 | 26/03/2024 |
34.50
-0.10
|
25,400 | 34.90 | 34.90 | 34.40 | 0 | 0 | 0 |
#36 | 25/03/2024 |
34.60
0
|
61,700 | 34.60 | 34.90 | 34.40 | 0 | 0 | 0 |
#37 | 22/03/2024 |
34.60
0
|
23,800 | 34.60 | 35 | 34.50 | 0 | 0 | 0 |
#38 | 21/03/2024 |
34.60
0.20
|
22,800 | 34.40 | 34.90 | 34.40 | 0 | 0 | 0 |
#39 | 20/03/2024 |
34.40
0.50
|
46,400 | 33.90 | 34.40 | 33.70 | 0 | 0 | 0 |
#40 | 19/03/2024 |
33.90
-0.40
|
39,000 | 34.30 | 34.30 | 33.90 | 0 | 0 | 0 |
#41 | 18/03/2024 |
34.30
-0.50
|
98,500 | 34.80 | 35 | 33.90 | 0 | 0 | 0 |
#42 | 15/03/2024 |
34.80
0.10
|
62,400 | 34.70 | 35.30 | 34.40 | 0 | 0 | 0 |
#43 | 14/03/2024 |
34.70
-0.40
|
37,700 | 35.10 | 35.40 | 34.70 | 0 | 0 | 0 |
#44 | 13/03/2024 |
35.10
0.50
|
63,500 | 34.60 | 35.20 | 34.20 | 0 | 0 | 0 |
#45 | 12/03/2024 |
34.60
0.10
|
57,200 | 34.50 | 34.90 | 34.30 | 0 | 0 | 0 |
#46 | 11/03/2024 |
34.50
-0.70
|
60,300 | 35.20 | 35.20 | 34.50 | 0 | 0 | 0 |
#47 | 08/03/2024 |
35.20
-0.10
|
72,300 | 35.30 | 35.30 | 35 | 0 | 0 | 0 |
#48 | 07/03/2024 |
35.30
-0.30
|
70,600 | 35.60 | 35.60 | 35.10 | 0 | 0 | 0 |
#49 | 06/03/2024 |
35.60
-0.10
|
72,500 | 35.70 | 35.80 | 35.40 | 0 | 0 | 0 |
#50 | 05/03/2024 |
35.70
-0.10
|
42,000 | 35.80 | 35.80 | 35.40 | 0 | 0 | 0 |
#51 | 04/03/2024 |
35.80
0.40
|
132,900 | 35.40 | 35.90 | 35.50 | 0 | 0 | 0 |
#52 | 01/03/2024 |
35.40
-0.10
|
81,600 | 35.50 | 36 | 35.10 | 0 | 0 | 0 |
#53 | 29/02/2024 |
35.50
-0.20
|
64,300 | 35.70 | 35.70 | 35.30 | 0 | 0 | 0 |
#54 | 28/02/2024 |
35.70
0
|
51,500 | 35.70 | 35.80 | 35.50 | 0 | 0 | 0 |
#55 | 27/02/2024 |
35.70
0.30
|
37,400 | 35.40 | 35.90 | 35.40 | 0 | 0 | 0 |
#56 | 26/02/2024 |
35.40
0
|
75,400 | 35.40 | 35.60 | 30.60 | 0 | 0 | 0 |
#57 | 23/02/2024 |
35.40
-0.90
|
133,200 | 36.30 | 36.50 | 35.40 | 0 | 0 | 0 |
#58 | 22/02/2024 |
36.30
0
|
73,600 | 36.30 | 36.70 | 36 | 0 | 0 | 0 |
#59 | 21/02/2024 |
36.30
-0.10
|
75,800 | 36.40 | 36.60 | 36.20 | 0 | 0 | 0 |
#60 | 20/02/2024 |
36.40
-0.20
|
43,700 | 36.60 | 36.90 | 36.20 | 0 | 0 | 0 |
#61 | 19/02/2024 |
36.60
-0.10
|
99,200 | 36.70 | 37.40 | 36.20 | 0 | 0 | 0 |
#62 | 16/02/2024 |
36.70
-0.20
|
58,800 | 36.90 | 37 | 36.60 | 0 | 0 | 0 |
#63 | 15/02/2024 |
36.90
0.60
|
159,000 | 36.30 | 37.20 | 36 | 0 | 0 | 0 |
#64 | 07/02/2024 |
36.30
0
|
47,700 | 36.30 | 36.40 | 35.90 | 0 | 0 | 0 |
#65 | 06/02/2024 |
36.30
0
|
50,600 | 36.30 | 36.30 | 35.90 | 0 | 0 | 0 |
#66 | 05/02/2024 |
36.30
0.10
|
62,000 | 36.20 | 36.30 | 35.80 | 0 | 0 | 0 |
#67 | 02/02/2024 |
36.20
0
|
163,900 | 36.20 | 36.30 | 36.10 | 0 | 0 | 0 |
#68 | 01/02/2024 |
36.20
-0.20
|
114,900 | 36.40 | 36.50 | 36.10 | 0 | 0 | 0 |
#69 | 31/01/2024 |
36.40
-0.30
|
48,200 | 36.70 | 36.90 | 36.20 | 0 | 0 | 0 |
#70 | 30/01/2024 |
36.70
0.30
|
87,700 | 36.40 | 36.90 | 35.80 | 0 | 0 | 0 |
#71 | 29/01/2024 |
36.40
0.30
|
29,100 | 36.10 | 36.80 | 35.90 | 0 | 0 | 0 |
#72 | 26/01/2024 |
36.10
-0.10
|
27,700 | 36.20 | 36.50 | 35.80 | 0 | 0 | 0 |
#73 | 25/01/2024 |
36.20
0
|
45,900 | 36.20 | 36.20 | 36 | 0 | 0 | 0 |
#74 | 24/01/2024 |
36.20
-0.10
|
52,200 | 36.30 | 36.30 | 36 | 0 | 0 | 0 |
#75 | 23/01/2024 |
36.30
-0.40
|
17,600 | 36.70 | 36.70 | 36.20 | 0 | 0 | 0 |
#76 | 22/01/2024 |
36.70
-0.20
|
29,400 | 36.90 | 36.90 | 36 | 0 | 0 | 0 |
#77 | 19/01/2024 |
36.90
0.20
|
77,600 | 36.70 | 37.10 | 36.50 | 0 | 0 | 0 |
#78 | 18/01/2024 |
36.70
0.20
|
45,300 | 36.50 | 36.70 | 36.30 | 0 | 0 | 0 |
#79 | 17/01/2024 |
36.50
0
|
54,000 | 36.50 | 36.90 | 36.30 | 0 | 0 | 0 |
#80 | 16/01/2024 |
36.50
0.30
|
36,400 | 36.20 | 36.60 | 35.90 | 0 | 0 | 0 |
#81 | 15/01/2024 |
36.20
0.20
|
61,100 | 36 | 36.20 | 36 | 0 | 0 | 0 |
#82 | 12/01/2024 |
36
-0.60
|
55,300 | 36.60 | 36.70 | 35.70 | 0 | 0 | 0 |
#83 | 11/01/2024 |
36.60
0
|
53,700 | 36.60 | 37.20 | 36.50 | 0 | 0 | 0 |
#84 | 10/01/2024 |
36.60
1.30
|
128,500 | 35.30 | 36.60 | 36.10 | 0 | 0 | 0 |
#85 | 09/01/2024 |
35.30
-0.29
|
51,100 | 35.59 | 35.98 | 35.30 | 0 | 0 | 0 |
#86 | 08/01/2024 |
35.59
0.19
|
114,800 | 35.40 | 35.78 | 35.40 | 0 | 0 | 0 |
#87 | 05/01/2024 |
35.40
-0.09
|
139,900 | 35.50 | 36.35 | 35.02 | 0 | 0 | 0 |
#88 | 04/01/2024 |
35.50
-0.57
|
69,800 | 36.07 | 36.16 | 35.50 | 0 | 0 | 0 |
#89 | 03/01/2024 |
36.07
1.99
|
187,600 | 34.08 | 36.54 | 34.08 | 0 | 0 | 0 |
#90 | 02/01/2024 |
34.08
-0.09
|
84,800 | 34.17 | 34.55 | 33.79 | 0 | 0 | 0 |
#91 | 29/12/2023 |
34.17
0.28
|
93,400 | 33.89 | 34.55 | 33.60 | 0 | 0 | 0 |
#92 | 28/12/2023 |
33.89
0
|
44,200 | 33.89 | 34.08 | 33.51 | 0 | 0 | 0 |
#93 | 27/12/2023 |
33.89
0.28
|
53,000 | 33.60 | 33.98 | 33.60 | 0 | 0 | 0 |
#94 | 26/12/2023 |
33.60
0.19
|
64,400 | 33.41 | 33.79 | 33.23 | 0 | 0 | 0 |
#95 | 25/12/2023 |
33.41
0.19
|
33,100 | 33.23 | 33.41 | 33.13 | 0 | 0 | 0 |
#96 | 22/12/2023 |
33.23
0.09
|
58,900 | 33.13 | 33.23 | 33.04 | 0 | 0 | 0 |
#97 | 21/12/2023 |
33.13
0
|
25,800 | 33.13 | 33.13 | 32.85 | 0 | 0 | 0 |
#98 | 20/12/2023 |
33.13
0
|
24,500 | 33.13 | 33.13 | 32.85 | 0 | 0 | 0 |
#99 | 19/12/2023 |
33.13
-0.09
|
98,200 | 33.23 | 33.23 | 32.75 | 0 | 0 | 0 |
#100 | 18/12/2023 |
33.23
-0.38
|
27,400 | 33.60 | 33.60 | 33.13 | 0 | 0 | 0 |