Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-02) |
-1 | -1.67% | 33,432,800 | 1,264,454 | 0 |
51.80
60
59
|
2 tháng
(2024-03-04) |
0.60 | 1.03% | 83,143,600 | 3,911,218 | 0 |
51.80
60.30
59
|
3 tháng
(2024-02-02) |
3.90 | 7.08% | 118,283,100 | 8,406,430 | 0 |
51.80
60.30
59
|
6 tháng
(2023-11-06) |
14.90 | 33.78% | 270,614,800 | 21,371,539 | 0 |
43.71
60.30
59
|
12 tháng
(2023-05-08) |
23.07 | 64.19% | 704,245,968 | 35,130,362 | 61.1 |
35.84
60.30
59
|
24 tháng
(2022-05-13) |
24.36 | 70.35% | 1,465,094,637 | 66,471,287 | 1,315.9 |
23.20
60.30
59
|
36 tháng
(2021-05-18) |
33.01 | 127.02% | 2,369,959,333 | 70,101,851 | 1,619.7 |
22.53
73.22
59
|
60 tháng
(2019-05-29) |
45.53 | 337.91% | 2,777,165,852 | 69,294,852 | 1,596.6 |
11.54
73.22
59
|
Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 02/05/2024 |
59
2.80
|
3,030,200 | 56.50 | 59.40 | 56.50 | 245,500 | 88,800 | 0 |
#2 | 26/04/2024 |
56.20
1
|
1,375,300 | 55.20 | 56.40 | 54.50 | 212,400 | 22,000 | 0 |
#3 | 25/04/2024 |
55.20
0.80
|
1,330,400 | 54.40 | 55.40 | 53.80 | 267,000 | 10,000 | 0 |
#4 | 24/04/2024 |
54.40
1.50
|
1,652,200 | 52.60 | 54.80 | 52.60 | 77,200 | 426,700 | 0 |
#5 | 23/04/2024 |
52.90
-0.40
|
1,301,900 | 53 | 53.60 | 50.30 | 182,600 | 321,311 | 0 |
#6 | 22/04/2024 |
53.30
1.50
|
1,338,100 | 53.90 | 53.90 | 51.80 | 257,300 | 382,131 | 0 |
#7 | 19/04/2024 |
51.80
-2.70
|
3,280,700 | 54.50 | 54.80 | 51.80 | 115,300 | 904,317 | 0 |
#8 | 17/04/2024 |
54.50
0
|
1,906,800 | 54.50 | 55.50 | 54.20 | 153,600 | 137,803 | 0 |
#9 | 16/04/2024 |
54.50
-0.70
|
2,549,800 | 55.20 | 55.40 | 53.50 | 382,306 | 151,100 | 0 |
#10 | 15/04/2024 |
55.20
-3.20
|
2,232,300 | 58 | 58.40 | 55.10 | 468,100 | 22,800 | 0 |
#11 | 12/04/2024 |
58.40
0.90
|
1,450,500 | 57.20 | 58.50 | 57.20 | 441,300 | 8,500 | 0 |
#12 | 11/04/2024 |
57.50
0
|
1,173,700 | 56.80 | 57.60 | 56.50 | 141,300 | 8,700 | 0 |
#13 | 10/04/2024 |
57.50
-0.60
|
1,061,000 | 59 | 59 | 57.50 | 58,800 | 72,700 | 0 |
#14 | 09/04/2024 |
58.10
0.20
|
971,700 | 57.90 | 58.40 | 57.50 | 15,700 | 24,090 | 0 |
#15 | 08/04/2024 |
57.90
-0.10
|
1,017,300 | 57.70 | 58 | 57.20 | 229,300 | 200 | 0 |
#16 | 05/04/2024 |
58
0
|
1,676,900 | 57.50 | 58.80 | 53.50 | 287,500 | 10,500 | 0 |
#17 | 04/04/2024 |
58
-0.60
|
2,057,700 | 58.60 | 58.60 | 57.80 | 305,100 | 73,200 | 0 |
#18 | 03/04/2024 |
58.60
-1.40
|
1,936,900 | 60.60 | 60.60 | 58.60 | 7,700 | 299,400 | 0 |
#19 | 02/04/2024 |
60
1.50
|
2,089,400 | 58.50 | 60 | 58 | 397,700 | 17,000 | 0 |
#20 | 01/04/2024 |
58.50
-0.50
|
919,000 | 59 | 59.30 | 58.20 | 5,500 | 22,800 | 0 |
#21 | 29/03/2024 |
59
0.20
|
2,062,400 | 59 | 59.90 | 58.80 | 323,600 | 1,400 | 0 |
#22 | 28/03/2024 |
58.80
0
|
997,200 | 58.80 | 59.20 | 58.50 | 176,900 | 13,700 | 0 |
#23 | 27/03/2024 |
58.80
0.30
|
903,800 | 58.60 | 59.10 | 58.40 | 200 | 2,000 | 0 |
#24 | 26/03/2024 |
58.50
0.50
|
1,419,200 | 58 | 58.60 | 57.70 | 50,300 | 17,510 | 0 |
#25 | 25/03/2024 |
58
-1.50
|
2,008,000 | 59.50 | 59.50 | 57.80 | 157,500 | 37,100 | 0 |
#26 | 22/03/2024 |
59.50
0.40
|
2,020,800 | 59.10 | 60.30 | 59 | 344,661 | 9,100 | 0 |
#27 | 21/03/2024 |
59.10
0.60
|
2,180,600 | 58.50 | 59.20 | 58.10 | 419,700 | 156,600 | 0 |
#28 | 20/03/2024 |
58.50
1
|
1,616,100 | 57.50 | 58.80 | 56.80 | 272,400 | 69,000 | 0 |
#29 | 19/03/2024 |
57.50
-0.40
|
1,621,800 | 57.90 | 57.90 | 56.80 | 238,700 | 313,400 | 0 |
#30 | 18/03/2024 |
57.90
-1.90
|
6,130,900 | 59.80 | 60.30 | 54.60 | 475,439 | 147,900 | 0 |
#31 | 15/03/2024 |
59.80
-0.50
|
3,014,700 | 60.30 | 60.80 | 59.50 | 600,600 | 545,500 | 0 |
#32 | 14/03/2024 |
60.30
0.30
|
3,349,000 | 60 | 62.50 | 59.70 | 100,100 | 161,115 | 0 |
#33 | 13/03/2024 |
60
1.20
|
4,079,200 | 58.80 | 60.50 | 58.80 | 174,500 | 353,193 | 0 |
#34 | 12/03/2024 |
58.80
1.20
|
3,030,800 | 57.60 | 59.70 | 57.60 | 515,612 | 96,800 | 0 |
#35 | 11/03/2024 |
57.60
-0.20
|
2,957,300 | 57.80 | 59.10 | 57.10 | 421,926 | 179,360 | 0 |
#36 | 08/03/2024 |
57.80
0.40
|
3,256,600 | 57.40 | 58.70 | 56.80 | 515,215 | 48,700 | 0 |
#37 | 07/03/2024 |
57.40
0.10
|
1,851,100 | 57.30 | 57.70 | 56.80 | 144,929 | 31,500 | 0 |
#38 | 06/03/2024 |
57.30
-0.80
|
2,764,000 | 58.10 | 58.20 | 56.70 | 145,626 | 229,300 | 0 |
#39 | 05/03/2024 |
58.10
-0.30
|
1,643,800 | 58.40 | 58.70 | 57.80 | 64,834 | 76,700 | 0 |
#40 | 04/03/2024 |
58.40
-0.50
|
1,884,500 | 58.90 | 59.50 | 58.20 | 52,900 | 41,700 | 0 |
#41 | 01/03/2024 |
58.90
0
|
1,663,500 | 58.90 | 59.10 | 58.20 | 77,300 | 204,000 | 0 |
#42 | 29/02/2024 |
58.90
0.20
|
2,608,800 | 58.70 | 58.90 | 57.50 | 560,063 | 312,900 | 0 |
#43 | 28/02/2024 |
58.70
-0.20
|
1,764,700 | 58.90 | 59.10 | 57.90 | 277,810 | 154,810 | 0 |
#44 | 27/02/2024 |
58.90
1.70
|
2,897,600 | 57.20 | 59 | 57.20 | 738,800 | 56,149 | 0 |
#45 | 26/02/2024 |
57.20
0.70
|
2,107,400 | 56.50 | 57.40 | 56.20 | 631,400 | 77,700 | 0 |
#46 | 23/02/2024 |
56.50
-1.30
|
3,554,800 | 57.80 | 58 | 56 | 865,063 | 50,400 | 0 |
#47 | 22/02/2024 |
57.80
1.20
|
3,292,300 | 56.60 | 58.30 | 56.50 | 612,557 | 26,085 | 0 |
#48 | 21/02/2024 |
56.60
0.80
|
2,103,700 | 55.80 | 56.60 | 55.80 | 147,824 | 5,500 | 0 |
#49 | 20/02/2024 |
55.80
0
|
1,488,400 | 55.80 | 56.30 | 55.20 | 50,526 | 27,200 | 0 |
#50 | 19/02/2024 |
55.80
-0.50
|
2,264,100 | 56.30 | 56.40 | 55.30 | 44,353 | 26,700 | 0 |
#51 | 16/02/2024 |
56.30
0.20
|
1,937,600 | 56.10 | 57.60 | 56 | 141,613 | 26,700 | 0 |
#52 | 15/02/2024 |
56.10
0.10
|
2,518,700 | 56 | 56.80 | 55.70 | 511,620 | 115,000 | 0 |
#53 | 07/02/2024 |
56
-0.30
|
1,071,800 | 56.30 | 56.50 | 55.80 | 281,985 | 4,400 | 0 |
#54 | 06/02/2024 |
56.30
0.90
|
1,965,900 | 55.40 | 56.80 | 55 | 737,842 | 106,400 | 0 |
#55 | 05/02/2024 |
55.40
0.30
|
1,957,100 | 55.10 | 55.90 | 54.60 | 285,200 | 189,300 | 0 |
#56 | 02/02/2024 |
55.10
-0.90
|
1,943,100 | 56 | 56 | 54.60 | 153,300 | 238,800 | 0 |
#57 | 01/02/2024 |
56
3
|
5,445,400 | 53 | 56.50 | 52.90 | 577,489 | 245,700 | 0 |
#58 | 31/01/2024 |
53
-0.70
|
1,850,300 | 53.70 | 54.60 | 52.80 | 227,000 | 73,600 | 0 |
#59 | 30/01/2024 |
53.70
2.40
|
4,875,200 | 51.30 | 54.40 | 51.20 | 649,700 | 63,300 | 0 |
#60 | 29/01/2024 |
51.30
0.10
|
1,591,500 | 51.20 | 51.70 | 51.20 | 100,000 | 44,500 | 0 |
#61 | 26/01/2024 |
51.20
0.40
|
584,600 | 50.80 | 51.50 | 50.80 | 99,331 | 14,300 | 0 |
#62 | 25/01/2024 |
50.80
0.30
|
824,400 | 50.50 | 51.20 | 50.30 | 316,700 | 10,500 | 0 |
#63 | 24/01/2024 |
50.50
-0.40
|
1,160,600 | 50.90 | 50.90 | 50.40 | 90,109 | 4,700 | 0 |
#64 | 23/01/2024 |
50.90
-0.10
|
812,100 | 51 | 51.20 | 50.60 | 118,000 | 24,800 | 0 |
#65 | 22/01/2024 |
51
-0.20
|
1,331,400 | 51.20 | 51.50 | 50.30 | 142,600 | 3,200 | 0 |
#66 | 19/01/2024 |
51.20
0.10
|
1,540,700 | 51.10 | 52.10 | 51.10 | 290,100 | 11,800 | 0 |
#67 | 18/01/2024 |
51.10
0.40
|
1,299,700 | 50.70 | 51.40 | 50.60 | 292,100 | 26,400 | 0 |
#68 | 17/01/2024 |
50.70
-0.10
|
1,058,200 | 50.80 | 51.20 | 50.70 | 101,300 | 106,100 | 0 |
#69 | 16/01/2024 |
50.80
0.50
|
815,800 | 50.30 | 51.50 | 50 | 73,900 | 17,000 | 0 |
#70 | 15/01/2024 |
50.30
-0.70
|
1,594,200 | 51 | 51.90 | 50.30 | 177,200 | 16,800 | 0 |
#71 | 12/01/2024 |
51.00
-1.07
|
3,860,000 | 52.07 | 52.07 | 50.51 | 436,200 | 145,900 | 0 |
#72 | 11/01/2024 |
52.07
0.58
|
2,548,600 | 51.49 | 52.07 | 51.29 | 1,126,600 | 7,100 | 0 |
#73 | 10/01/2024 |
51.49
-0.10
|
2,538,200 | 51.58 | 51.97 | 51.10 | 341,600 | 330 | 0 |
#74 | 09/01/2024 |
51.58
1.17
|
3,993,400 | 50.42 | 51.87 | 50.13 | 961,700 | 7,900 | 0 |
#75 | 08/01/2024 |
50.42
0.10
|
1,628,700 | 50.32 | 50.71 | 50.22 | 14,900 | 800 | 0 |
#76 | 05/01/2024 |
50.32
-0.39
|
1,645,200 | 50.71 | 51.00 | 50.32 | 101,430 | 0 | 0 |
#77 | 04/01/2024 |
50.71
0
|
2,654,000 | 50.71 | 51.19 | 50.42 | 401,970 | 58,400 | 0 |
#78 | 03/01/2024 |
50.71
0.97
|
2,026,100 | 49.74 | 50.71 | 49.74 | 502,100 | 66,100 | 0 |
#79 | 02/01/2024 |
49.74
-0.87
|
2,577,100 | 50.61 | 51.00 | 49.54 | 133,200 | 0 | 0 |
#80 | 29/12/2023 |
50.61
-0.10
|
1,528,000 | 50.71 | 50.81 | 50.32 | 56,600 | 39,000 | 0 |
#81 | 28/12/2023 |
50.71
0.10
|
2,268,800 | 50.61 | 50.81 | 50.03 | 260,000 | 3,800 | 0 |
#82 | 27/12/2023 |
50.61
0
|
1,640,100 | 50.61 | 51.00 | 50.32 | 64,900 | 14,445 | 0 |
#83 | 26/12/2023 |
50.61
0.58
|
3,064,900 | 50.03 | 51.19 | 49.83 | 95,300 | 500 | 0 |
#84 | 25/12/2023 |
50.03
0.39
|
2,102,700 | 49.64 | 50.13 | 49.54 | 197,100 | 0 | 0 |
#85 | 22/12/2023 |
49.64
0.29
|
2,984,900 | 49.35 | 50.32 | 49.35 | 262,500 | 2,700 | 0 |
#86 | 21/12/2023 |
49.35
0
|
1,373,900 | 49.35 | 49.35 | 48.86 | 301,000 | 217,600 | 0 |
#87 | 20/12/2023 |
49.35
0.29
|
1,344,700 | 49.06 | 49.64 | 48.77 | 341,300 | 19,700 | 0 |
#88 | 19/12/2023 |
49.06
0.49
|
1,498,900 | 48.57 | 49.06 | 48.09 | 333,200 | 9,600 | 0 |
#89 | 18/12/2023 |
48.57
-0.49
|
2,193,200 | 49.06 | 49.35 | 48.09 | 503,900 | 100 | 0 |
#90 | 15/12/2023 |
49.06
-0.68
|
2,602,800 | 49.74 | 49.93 | 49.06 | 803,083 | 976,700 | 0 |
#91 | 14/12/2023 |
49.74
0.39
|
3,649,600 | 49.35 | 50.32 | 49.35 | 1,253,600 | 109,500 | 0 |
#92 | 13/12/2023 |
49.35
-0.68
|
3,480,900 | 50.03 | 50.32 | 48.96 | 1,528,600 | 23,228 | 0 |
#93 | 12/12/2023 |
50.03
0.78
|
4,573,600 | 49.25 | 50.42 | 49.25 | 250,300 | 35,300 | 0 |
#94 | 11/12/2023 |
49.25
0.78
|
1,939,100 | 48.47 | 49.45 | 48.47 | 2,000 | 30,000 | 0 |
#95 | 08/12/2023 |
48.47
0
|
1,505,400 | 48.47 | 49.64 | 48.09 | 300,500 | 0 | 0 |
#96 | 07/12/2023 |
48.47
-1.17
|
4,432,000 | 49.64 | 49.93 | 47.79 | 441,900 | 98,900 | 0 |
#97 | 06/12/2023 |
49.64
0.39
|
3,591,500 | 49.25 | 50.32 | 49.25 | 359,600 | 276,400 | 0 |
#98 | 05/12/2023 |
49.25
0.58
|
3,443,400 | 48.67 | 49.45 | 48.77 | 0 | 100,200 | 0 |
#99 | 04/12/2023 |
48.67
1.07
|
3,976,600 | 47.60 | 49.45 | 47.99 | 500 | 132,700 | 0 |
#100 | 01/12/2023 |
47.60
0
|
1,109,300 | 47.60 | 48.38 | 47.31 | 0 | 75,800 | 0 |