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) |
1 | 3.33% | 512,400 | 41,300 | 1.3 |
29.70
31.70
31
|
2 tháng
(2024-03-19) |
-2.50 | -7.46% | 1,288,400 | 76,400 | 2.5 |
29.70
36.20
31
|
3 tháng
(2024-02-19) |
-2.63 | -7.83% | 2,779,000 | 77,400 | 2.5 |
29.70
36.20
31
|
6 tháng
(2023-11-20) |
7.85 | 33.93% | 4,291,600 | 77,500 | 2.5 |
21.92
36.20
31
|
12 tháng
(2023-05-24) |
7.60 | 32.46% | 4,869,893 | 77,500 | 2.5 |
18.91
36.20
31
|
24 tháng
(2022-05-30) |
2.89 | 10.27% | 5,761,818 | 77,700 | 2.5 |
17.97
36.20
31
|
36 tháng
(2021-06-03) |
11.13 | 56.02% | 11,240,964 | -1,066,121 | -27.2 |
17.97
36.20
31
|
60 tháng
(2019-06-14) |
20.13 | 185.26% | 65,565,208 | 75,140 | 2.0 |
6.60
36.20
31
|
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 |
31
-0.20
|
8,300 | 31.10 | 31.40 | 31 | 0 | 0 | 0 |
#2 | 16/05/2024 |
31.20
0.20
|
38,100 | 31 | 31.20 | 31 | 0 | 0 | 0 |
#3 | 15/05/2024 |
31
-0.10
|
44,900 | 31.10 | 31.20 | 31 | 0 | 0 | 0 |
#4 | 14/05/2024 |
31.10
0.20
|
21,200 | 31 | 31.10 | 31 | 0 | 0 | 0 |
#5 | 13/05/2024 |
30.90
-0.80
|
32,700 | 31 | 31.80 | 30.90 | 0 | 0 | 0 |
#6 | 10/05/2024 |
31.70
0.80
|
28,500 | 30.70 | 32 | 30.70 | 0 | 0 | 0 |
#7 | 09/05/2024 |
30.90
0
|
7,300 | 30.90 | 30.90 | 30.60 | 0 | 0 | 0 |
#8 | 08/05/2024 |
30.90
-0.10
|
17,200 | 30.90 | 30.90 | 30.60 | 0 | 0 | 0 |
#9 | 07/05/2024 |
31
0.40
|
21,200 | 30.90 | 31.40 | 30.60 | 0 | 0 | 0 |
#10 | 06/05/2024 |
30.60
0
|
36,300 | 31 | 32.50 | 30.60 | 0 | 0 | 0 |
#11 | 03/05/2024 |
30.60
-0.30
|
51,700 | 30.40 | 31 | 30.30 | 28,500 | 0 | 0.9 |
#12 | 02/05/2024 |
30.90
0.30
|
15,800 | 30 | 31 | 30 | 3,000 | 0 | 0.1 |
#13 | 26/04/2024 |
30.60
0.70
|
15,000 | 30.30 | 31 | 30.20 | 9,700 | 0 | 0.3 |
#14 | 25/04/2024 |
29.90
-0.30
|
22,400 | 30.50 | 30.50 | 29.90 | 0 | 0 | 0 |
#15 | 24/04/2024 |
30.20
0.20
|
27,400 | 30 | 31 | 30 | 0 | 0 | 0 |
#16 | 23/04/2024 |
30
0.30
|
9,400 | 30.90 | 30.90 | 29.40 | 0 | 0 | 0 |
#17 | 22/04/2024 |
29.70
-0.30
|
18,700 | 29.40 | 30.20 | 29.40 | 0 | 0 | 0 |
#18 | 19/04/2024 |
30
-1
|
96,300 | 30 | 30 | 29.40 | 100 | 0 | 0.0 |
#19 | 17/04/2024 |
31
-0.70
|
25,500 | 31.30 | 31.60 | 30.50 | 0 | 0 | 0 |
#20 | 16/04/2024 |
31.70
-0.30
|
20,200 | 30.20 | 32.30 | 30.20 | 0 | 0 | 0 |
#21 | 15/04/2024 |
32
-1.90
|
29,400 | 33.90 | 33.90 | 30.50 | 0 | 0 | 0 |
#22 | 12/04/2024 |
33.90
0.50
|
9,100 | 32.70 | 34.80 | 32.60 | 0 | 0 | 0 |
#23 | 11/04/2024 |
33.40
-0.90
|
38,700 | 29 | 34 | 29 | 0 | 0 | 0 |
#24 | 10/04/2024 |
34.30
-0.10
|
18,100 | 34.40 | 34.50 | 33.70 | 0 | 0 | 0 |
#25 | 09/04/2024 |
34.40
-0.30
|
6,000 | 34.50 | 34.50 | 32.40 | 0 | 0 | 0 |
#26 | 08/04/2024 |
34.70
-0.60
|
70,200 | 34.30 | 35.40 | 34 | 25,000 | 0 | 0.9 |
#27 | 05/04/2024 |
35.30
-0.50
|
34,500 | 35.10 | 35.80 | 34.50 | 0 | 0 | 0 |
#28 | 04/04/2024 |
35.80
0.60
|
49,400 | 35.80 | 36.20 | 35 | 10,100 | 0 | 0.4 |
#29 | 03/04/2024 |
35.20
-0.80
|
30,400 | 35 | 36.30 | 35 | 0 | 0 | 0 |
#30 | 02/04/2024 |
36
-0.20
|
37,800 | 36 | 36.50 | 35.80 | 0 | 0 | 0 |
#31 | 01/04/2024 |
36.20
0.10
|
19,800 | 35.70 | 36.40 | 35.70 | 0 | 0 | 0 |
#32 | 29/03/2024 |
36.10
0.30
|
32,700 | 35.80 | 36.50 | 35.60 | 0 | 0 | 0 |
#33 | 28/03/2024 |
35.80
-0.30
|
27,900 | 36.40 | 36.40 | 35.50 | 0 | 0 | 0 |
#34 | 27/03/2024 |
36.10
0.70
|
18,500 | 36.40 | 36.40 | 35.20 | 0 | 0 | 0 |
#35 | 26/03/2024 |
35.40
0.10
|
35,700 | 35.30 | 35.40 | 34.40 | 0 | 0 | 0 |
#36 | 25/03/2024 |
35.30
1.40
|
130,800 | 33.90 | 36.30 | 34 | 0 | 0 | 0 |
#37 | 22/03/2024 |
33.90
0.50
|
28,500 | 33.40 | 34 | 33.20 | 0 | 0 | 0 |
#38 | 21/03/2024 |
33.40
0.40
|
60,200 | 33 | 33.40 | 33 | 0 | 0 | 0 |
#39 | 20/03/2024 |
33
-0.50
|
26,700 | 33.50 | 33.60 | 32.70 | 0 | 0 | 0 |
#40 | 19/03/2024 |
33.50
-0.20
|
25,900 | 33.70 | 34 | 33.40 | 0 | 0 | 0 |
#41 | 18/03/2024 |
33.70
-0.80
|
26,600 | 34.50 | 35 | 33 | 0 | 0 | 0 |
#42 | 15/03/2024 |
34.50
0
|
95,100 | 34.50 | 35 | 33 | 0 | 0 | 0 |
#43 | 14/03/2024 |
34.50
-1.60
|
64,300 | 36.10 | 36.30 | 34.50 | 0 | 0 | 0 |
#44 | 13/03/2024 |
36.10
0.40
|
110,700 | 35.70 | 36.40 | 35.50 | 0 | 0 | 0 |
#45 | 12/03/2024 |
35.70
3.40
|
212,800 | 32.30 | 36.90 | 31.80 | 0 | 0 | 0 |
#46 | 11/03/2024 |
32.30
0
|
48,800 | 32.30 | 32.50 | 31.70 | 0 | 0 | 0 |
#47 | 08/03/2024 |
32.30
-0.30
|
45,400 | 32.60 | 32.70 | 31.60 | 0 | 0 | 0 |
#48 | 07/03/2024 |
32.60
0.10
|
37,400 | 32.50 | 33.10 | 32.60 | 0 | 0 | 0 |
#49 | 06/03/2024 |
32.50
-1
|
48,900 | 33.50 | 33.60 | 32.50 | 1,000 | 0 | 0.0 |
#50 | 05/03/2024 |
33.50
-0.50
|
17,700 | 34 | 34 | 33.50 | 0 | 0 | 0 |
#51 | 04/03/2024 |
34
-0.10
|
70,000 | 34.10 | 34.10 | 33.40 | 0 | 0 | 0 |
#52 | 01/03/2024 |
34.10
-0.10
|
48,600 | 34.20 | 34.90 | 33.70 | 0 | 0 | 0 |
#53 | 29/02/2024 |
34.20
0.09
|
39,800 | 34.11 | 34.39 | 33.82 | 0 | 0 | 0 |
#54 | 28/02/2024 |
34.11
-0.28
|
73,700 | 34.39 | 34.67 | 33.92 | 0 | 0 | 0 |
#55 | 27/02/2024 |
34.39
0
|
75,300 | 34.39 | 34.77 | 34.20 | 0 | 0 | 0 |
#56 | 26/02/2024 |
34.39
0
|
93,600 | 34.39 | 35.05 | 34.11 | 0 | 0 | 0 |
#57 | 23/02/2024 |
34.39
-0.09
|
83,500 | 34.48 | 34.77 | 34.01 | 0 | 0 | 0 |
#58 | 22/02/2024 |
34.48
0.57
|
161,600 | 33.92 | 35.05 | 34.01 | 0 | 0 | 0 |
#59 | 21/02/2024 |
33.92
0.28
|
72,100 | 33.63 | 34.67 | 33.63 | 0 | 0 | 0 |
#60 | 20/02/2024 |
33.63
0
|
25,100 | 33.63 | 34.11 | 33.16 | 0 | 0 | 0 |
#61 | 19/02/2024 |
33.63
-0.76
|
39,600 | 34.39 | 34.48 | 33.54 | 0 | 0 | 0 |
#62 | 16/02/2024 |
34.39
0
|
38,200 | 34.39 | 34.48 | 33.82 | 0 | 0 | 0 |
#63 | 15/02/2024 |
34.39
0
|
44,300 | 34.39 | 34.77 | 33.82 | 0 | 0 | 0 |
#64 | 07/02/2024 |
34.39
0
|
38,300 | 34.39 | 34.77 | 34.29 | 0 | 0 | 0 |
#65 | 06/02/2024 |
34.39
0
|
67,900 | 34.39 | 35.24 | 34.29 | 0 | 0 | 0 |
#66 | 05/02/2024 |
34.39
-0.28
|
91,600 | 34.67 | 35.24 | 34.20 | 0 | 0 | 0 |
#67 | 02/02/2024 |
34.67
-0.09
|
14,000 | 34.77 | 34.96 | 34.20 | 0 | 0 | 0 |
#68 | 01/02/2024 |
34.77
0.28
|
53,500 | 34.48 | 35.33 | 34.67 | 0 | 0 | 0 |
#69 | 31/01/2024 |
34.48
1.89
|
144,000 | 32.59 | 34.86 | 33.07 | 0 | 0 | 0 |
#70 | 30/01/2024 |
32.59
-0.19
|
41,900 | 32.78 | 33.63 | 32.22 | 0 | 0 | 0 |
#71 | 29/01/2024 |
32.78
0.38
|
44,200 | 32.41 | 32.78 | 32.12 | 0 | 0 | 0 |
#72 | 26/01/2024 |
32.41
0.57
|
29,300 | 31.84 | 33.54 | 32.03 | 0 | 0 | 0 |
#73 | 25/01/2024 |
31.84
0.85
|
16,400 | 30.99 | 32.12 | 31.18 | 0 | 0 | 0 |
#74 | 24/01/2024 |
30.99
-0.66
|
13,500 | 31.65 | 33.54 | 30.99 | 0 | 0 | 0 |
#75 | 23/01/2024 |
31.65
-0.28
|
10,900 | 31.93 | 32.03 | 31.18 | 0 | 0 | 0 |
#76 | 22/01/2024 |
31.93
-1.13
|
20,200 | 33.07 | 33.07 | 31.65 | 0 | 0 | 0 |
#77 | 19/01/2024 |
33.07
0
|
32,200 | 33.07 | 34.67 | 32.88 | 0 | 0 | 0 |
#78 | 18/01/2024 |
33.07
2.46
|
125,800 | 30.61 | 34.11 | 30.80 | 0 | 0 | 0 |
#79 | 17/01/2024 |
30.61
-0.66
|
12,700 | 31.27 | 31.27 | 30.61 | 0 | 0 | 0 |
#80 | 16/01/2024 |
31.27
0.57
|
34,700 | 30.70 | 31.37 | 30.42 | 100 | 0 | 0.0 |
#81 | 15/01/2024 |
30.70
0.38
|
23,100 | 30.33 | 31.37 | 30.70 | 0 | 0 | 0 |
#82 | 12/01/2024 |
30.33
3.87
|
207,700 | 26.45 | 31.37 | 27.87 | 0 | 0 | 0 |
#83 | 11/01/2024 |
26.45
-1.42
|
19,200 | 27.87 | 27.87 | 26.45 | 0 | 0 | 0 |
#84 | 10/01/2024 |
27.87
0.09
|
27,100 | 27.78 | 27.87 | 27.78 | 0 | 0 | 0 |
#85 | 09/01/2024 |
27.78
-0.28
|
13,100 | 28.06 | 28.06 | 27.40 | 0 | 0 | 0 |
#86 | 08/01/2024 |
28.06
-0.19
|
6,300 | 28.25 | 28.25 | 27.40 | 0 | 0 | 0 |
#87 | 05/01/2024 |
28.25
0.85
|
17,200 | 27.40 | 28.25 | 27.30 | 0 | 0 | 0 |
#88 | 04/01/2024 |
27.40
0.57
|
45,100 | 26.83 | 27.40 | 26.83 | 0 | 0 | 0 |
#89 | 03/01/2024 |
26.83
0.09
|
11,100 | 26.74 | 26.93 | 26.45 | 0 | 0 | 0 |
#90 | 02/01/2024 |
26.74
-0.19
|
16,600 | 26.93 | 27.21 | 26.64 | 0 | 0 | 0 |
#91 | 29/12/2023 |
26.93
0.47
|
9,300 | 26.45 | 26.93 | 26.64 | 0 | 0 | 0 |
#92 | 28/12/2023 |
26.45
0.28
|
6,500 | 26.17 | 26.45 | 26.36 | 0 | 0 | 0 |
#93 | 27/12/2023 |
26.17
-0.28
|
22,600 | 26.45 | 26.93 | 25.98 | 0 | 0 | 0 |
#94 | 26/12/2023 |
26.45
-0.94
|
7,500 | 27.40 | 27.40 | 26.45 | 0 | 0 | 0 |
#95 | 25/12/2023 |
27.40
1.23
|
46,500 | 26.17 | 27.49 | 26.45 | 0 | 0 | 0 |
#96 | 22/12/2023 |
26.17
0.28
|
11,300 | 25.89 | 26.45 | 25.89 | 0 | 0 | 0 |
#97 | 21/12/2023 |
25.89
-0.28
|
3,000 | 26.17 | 26.17 | 25.79 | 0 | 0 | 0 |
#98 | 20/12/2023 |
26.17
1.61
|
13,400 | 24.56 | 26.45 | 25.04 | 0 | 0 | 0 |
#99 | 19/12/2023 |
24.56
0.09
|
12,900 | 24.47 | 24.94 | 24.56 | 0 | 0 | 0 |
#100 | 18/12/2023 |
24.47
0.38
|
11,800 | 24.09 | 25.04 | 24.09 | 0 | 0 | 0 |