| 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) |
2.35 | 6.10% | 5,247,500 | 127,994 | 5.1 |
38.50
41.40
40.85
|
|
2 tháng
(2024-03-19) |
-1.15 | -2.74% | 13,613,000 | -443,006 | -18.4 |
38.50
43.30
40.85
|
|
3 tháng
(2024-02-19) |
-2.35 | -5.44% | 28,361,800 | -243,356 | -9.4 |
38.50
44.90
40.85
|
|
6 tháng
(2023-11-20) |
1.02 | 2.55% | 49,308,900 | -855,987 | -32.6 |
38.50
44.90
40.85
|
|
12 tháng
(2023-05-24) |
-2.55 | -5.87% | 139,735,800 | -2,064,387 | -91.6 |
37.98
47.01
40.85
|
|
24 tháng
(2022-05-30) |
-8.14 | -16.61% | 347,977,800 | 3,463,492 | 192.1 |
37.98
54.57
40.85
|
|
36 tháng
(2021-06-03) |
-8.71 | -17.58% | 673,758,300 | -4,348,608 | -279.9 |
37.98
61.16
40.85
|
|
60 tháng
(2019-06-14) |
-29.36 | -41.82% | 986,589,790 | -19,736,138 | -1,040.6 |
28.74
77.23
40.85
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #101 | 15/12/2023 |
39.50
-0.65
|
533,600 | 40.15 | 40.20 | 39.50 | 11,000 | 347,400 | -13.3 |
| #102 | 14/12/2023 |
40.15
-0.35
|
313,000 | 40.50 | 40.65 | 40.15 | 37,000 | 44,200 | -0.3 |
| #103 | 13/12/2023 |
40.50
0.40
|
900,300 | 40.10 | 41.05 | 40.10 | 23,300 | 45,200 | -0.9 |
| #104 | 12/12/2023 |
40.10
0.05
|
324,200 | 40.05 | 40.30 | 40 | 6,700 | 35,900 | -1.2 |
| #105 | 11/12/2023 |
40.05
0.50
|
396,000 | 39.55 | 40.10 | 39.55 | 6,100 | 15,300 | -0.4 |
| #106 | 08/12/2023 |
39.55
-0.05
|
214,400 | 39.60 | 39.80 | 39.30 | 6,000 | 19,900 | -0.6 |
| #107 | 07/12/2023 |
39.60
-0.45
|
466,800 | 40.05 | 40.10 | 39.40 | 18,100 | 167,000 | -5.9 |
| #108 | 06/12/2023 |
40.05
0.25
|
361,300 | 39.80 | 40.30 | 39.75 | 38,000 | 42,200 | -0.2 |
| #109 | 05/12/2023 |
39.80
-0.20
|
292,800 | 40 | 40.20 | 39.65 | 6,700 | 106,600 | -4.0 |
| #110 | 04/12/2023 |
40
0.30
|
399,700 | 39.70 | 40.25 | 39.75 | 53,900 | 46,000 | 0.3 |
| #111 | 01/12/2023 |
39.70
0.70
|
211,200 | 39 | 40 | 39.35 | 33,600 | 9,500 | 1.0 |
| #112 | 30/11/2023 |
39
-0.70
|
386,700 | 39.70 | 40.15 | 39 | 5,400 | 221,400 | -8.5 |
| #113 | 29/11/2023 |
39.70
0.10
|
269,200 | 39.60 | 39.95 | 39.50 | 22,600 | 30,400 | -0.3 |
| #114 | 28/11/2023 |
39.60
0.75
|
248,600 | 38.85 | 39.60 | 38.85 | 188,800 | 32,000 | 6.1 |
| #115 | 27/11/2023 |
38.85
-0.45
|
315,000 | 39.30 | 39.80 | 38.80 | 13,900 | 67,000 | -2.1 |
| #116 | 24/11/2023 |
39.30
-0.24
|
413,600 | 39.54 | 39.69 | 38.86 | 7,700 | 64,800 | -2.3 |
| #117 | 23/11/2023 |
39.54
-0.34
|
292,700 | 39.88 | 40.17 | 39.54 | 17,300 | 53,200 | -1.5 |
| #118 | 22/11/2023 |
39.88
0.05
|
242,700 | 39.83 | 39.98 | 39.54 | 9,300 | 63,100 | -2.2 |
| #119 | 21/11/2023 |
39.83
0
|
212,000 | 39.83 | 40.03 | 39.78 | 5,100 | 37,000 | -1.3 |
| #120 | 20/11/2023 |
39.83
-0.05
|
246,300 | 39.88 | 40.08 | 39.44 | 29,500 | 30,300 | -0.0 |
| #121 | 17/11/2023 |
39.88
-0.44
|
407,800 | 40.32 | 40.86 | 39.88 | 6,800 | 31,400 | -1.0 |
| #122 | 16/11/2023 |
40.32
0.39
|
483,500 | 39.93 | 40.71 | 39.93 | 0 | 0 | 0 |
| #123 | 15/11/2023 |
39.93
0.10
|
556,200 | 39.83 | 40.52 | 39.83 | 19,200 | 188,100 | -6.9 |
| #124 | 14/11/2023 |
39.83
0.24
|
295,800 | 39.59 | 40.03 | 39.49 | 2,600 | 19,900 | -0.7 |
| #125 | 13/11/2023 |
39.59
-0.05
|
143,300 | 39.64 | 39.83 | 39.44 | 3,900 | 20,200 | -0.7 |
| #126 | 10/11/2023 |
39.64
-0.39
|
247,100 | 40.03 | 40.03 | 39.64 | 2,100 | 18,700 | -0.7 |
| #127 | 09/11/2023 |
40.03
0
|
394,000 | 40.03 | 40.52 | 40.03 | 23,600 | 8,200 | 0.6 |
| #128 | 08/11/2023 |
40.03
0.59
|
352,500 | 39.44 | 40.03 | 39.05 | 31,700 | 8,000 | 1.0 |
| #129 | 07/11/2023 |
39.44
-0.29
|
162,200 | 39.74 | 39.74 | 39.34 | 1,900 | 3,500 | -0.1 |
| #130 | 06/11/2023 |
39.74
0.29
|
191,800 | 39.44 | 39.88 | 39.44 | 28,100 | 9,000 | 0.8 |
| #131 | 03/11/2023 |
39.44
-0.20
|
196,600 | 39.64 | 39.78 | 39.25 | 30,500 | 13,100 | 0.7 |
| #132 | 02/11/2023 |
39.64
1.56
|
488,100 | 38.08 | 39.64 | 38.17 | 40,800 | 22,800 | 0.7 |
| #133 | 01/11/2023 |
38.08
0.10
|
255,800 | 37.98 | 38.56 | 37.69 | 58,900 | 20,500 | 1.5 |
| #134 | 31/10/2023 |
37.98
-0.24
|
373,700 | 38.22 | 38.66 | 37.98 | 49,700 | 5,000 | 1.8 |
| #135 | 30/10/2023 |
38.22
-0.34
|
155,400 | 38.56 | 38.76 | 38.08 | 62,600 | 10,200 | 2.1 |
| #136 | 27/10/2023 |
38.56
0.44
|
460,800 | 38.12 | 38.66 | 38.08 | 322,700 | 134,600 | 7.4 |
| #137 | 26/10/2023 |
38.12
-1.76
|
646,500 | 39.88 | 39.88 | 37.88 | 57,100 | 4,600 | 2.1 |
| #138 | 25/10/2023 |
39.88
0.10
|
154,100 | 39.78 | 40.13 | 39.78 | 31,600 | 13,000 | 0.8 |
| #139 | 24/10/2023 |
39.78
0.24
|
128,500 | 39.54 | 39.83 | 39.34 | 36,600 | 16,800 | 0.8 |
| #140 | 23/10/2023 |
39.54
-0.49
|
202,100 | 40.03 | 40.03 | 39.34 | 23,400 | 57,700 | -1.4 |
| #141 | 20/10/2023 |
40.03
0.78
|
210,800 | 39.25 | 40.17 | 39.20 | 50,500 | 11,000 | 1.6 |
| #142 | 19/10/2023 |
39.25
-0.63
|
342,300 | 39.88 | 39.93 | 39.25 | 72,800 | 5,100 | 2.8 |
| #143 | 18/10/2023 |
39.88
-0.68
|
467,100 | 40.57 | 40.61 | 39.54 | 33,900 | 39,500 | -0.2 |
| #144 | 17/10/2023 |
40.57
-0.10
|
173,600 | 40.66 | 41.05 | 40.57 | 33,100 | 5,200 | 1.2 |
| #145 | 16/10/2023 |
40.66
-0.63
|
331,200 | 41.30 | 41.30 | 40.32 | 39,500 | 15,900 | 1.0 |
| #146 | 13/10/2023 |
41.30
-0.34
|
210,400 | 41.64 | 41.64 | 41.00 | 9,200 | 45,300 | -1.5 |
| #147 | 12/10/2023 |
41.64
0.05
|
239,800 | 41.59 | 41.79 | 41.54 | 91,500 | 18,300 | 3.1 |
| #148 | 11/10/2023 |
41.59
0.05
|
121,700 | 41.54 | 41.69 | 41.39 | 19,300 | 4,000 | 0.7 |
| #149 | 10/10/2023 |
41.54
0.34
|
258,600 | 41.20 | 41.74 | 41.25 | 122,900 | 9,000 | 4.8 |
| #150 | 09/10/2023 |
41.20
0.29
|
222,600 | 40.91 | 41.30 | 40.86 | 36,100 | 8,700 | 1.2 |
| #151 | 06/10/2023 |
40.91
0
|
245,100 | 40.91 | 41.15 | 40.52 | 44,800 | 3,300 | 1.7 |
| #152 | 05/10/2023 |
40.91
-0.15
|
174,800 | 41.05 | 41.49 | 40.91 | 9,900 | 12,900 | -0.1 |
| #153 | 04/10/2023 |
41.05
0.20
|
378,300 | 40.86 | 41.39 | 40.52 | 131,900 | 12,400 | 5.0 |
| #154 | 03/10/2023 |
40.86
-0.39
|
647,900 | 41.25 | 41.35 | 40.81 | 294,600 | 9,100 | 12.0 |
| #155 | 02/10/2023 |
41.25
0.10
|
223,300 | 41.15 | 41.54 | 41.10 | 23,500 | 29,500 | -0.3 |
| #156 | 29/09/2023 |
41.15
-0.24
|
231,800 | 41.39 | 41.64 | 41.15 | 2,600 | 31,800 | -1.2 |
| #157 | 28/09/2023 |
41.39
0
|
481,200 | 41.39 | 41.54 | 41.15 | 211,200 | 98,400 | 4.8 |
| #158 | 27/09/2023 |
41.39
0.39
|
461,500 | 41.00 | 41.39 | 40.91 | 185,100 | 33,300 | 6.4 |
| #159 | 26/09/2023 |
41.00
-0.20
|
1,153,500 | 41.20 | 41.83 | 40.71 | 241,100 | 93,300 | 6.2 |
| #160 | 25/09/2023 |
41.20
-1.37
|
748,800 | 42.57 | 42.96 | 41.20 | 115,400 | 27,500 | 3.8 |
| #161 | 22/09/2023 |
42.57
-0.73
|
880,900 | 43.30 | 43.30 | 41.98 | 70,700 | 135,800 | -2.8 |
| #162 | 21/09/2023 |
43.30
-0.24
|
300,600 | 43.54 | 43.74 | 43.30 | 12,500 | 78,200 | -2.9 |
| #163 | 20/09/2023 |
43.54
0.54
|
309,700 | 43.01 | 43.74 | 42.91 | 12,200 | 23,900 | -0.5 |
| #164 | 19/09/2023 |
43.01
-0.73
|
1,740,500 | 43.74 | 43.84 | 42.71 | 44,900 | 63,400 | -0.8 |
| #165 | 18/09/2023 |
43.74
-0.10
|
541,800 | 43.84 | 44.13 | 43.45 | 0 | 0 | 0 |
| #166 | 15/09/2023 |
43.84
-0.29
|
600,500 | 44.13 | 44.42 | 43.84 | 12,100 | 140,800 | -5.8 |
| #167 | 14/09/2023 |
44.13
-0.34
|
670,400 | 44.47 | 44.52 | 43.79 | 32,400 | 53,000 | -0.9 |
| #168 | 13/09/2023 |
44.47
-0.24
|
805,400 | 44.71 | 44.96 | 44.42 | 6,400 | 153,000 | -6.7 |
| #169 | 12/09/2023 |
44.71
0.29
|
456,800 | 44.42 | 44.71 | 44.32 | 11,800 | 63,900 | -2.4 |
| #170 | 11/09/2023 |
44.42
-0.15
|
921,000 | 44.57 | 45.30 | 44.42 | 14,900 | 38,800 | -1.1 |
| #171 | 08/09/2023 |
44.57
-0.10
|
437,900 | 44.67 | 44.91 | 44.47 | 24,700 | 9,200 | 0.7 |
| #172 | 07/09/2023 |
44.67
0.10
|
1,010,400 | 44.57 | 44.91 | 44.42 | 27,000 | 183,800 | -7.2 |
| #173 | 06/09/2023 |
44.57
0.20
|
580,800 | 44.37 | 44.67 | 44.28 | 13,600 | 42,900 | -1.3 |
| #174 | 05/09/2023 |
44.37
0.24
|
731,700 | 44.13 | 44.81 | 44.23 | 54,700 | 238,800 | -8.4 |
| #175 | 31/08/2023 |
44.13
0.15
|
1,098,600 | 43.98 | 44.32 | 43.98 | 33,500 | 610,400 | -26.1 |
| #176 | 30/08/2023 |
43.98
0.24
|
453,400 | 43.74 | 44.13 | 43.79 | 15,200 | 32,500 | -0.8 |
| #177 | 29/08/2023 |
43.74
-0.10
|
737,800 | 43.84 | 44.37 | 43.74 | 13,500 | 325,000 | -14.0 |
| #178 | 28/08/2023 |
43.84
0
|
591,800 | 43.84 | 44.03 | 43.59 | 38,000 | 274,000 | -10.6 |
| #179 | 25/08/2023 |
43.84
-0.49
|
540,700 | 44.32 | 44.42 | 43.79 | 46,800 | 230,400 | -8.3 |
| #180 | 24/08/2023 |
44.32
-0.10
|
361,100 | 44.42 | 44.42 | 43.98 | 124,200 | 98,400 | 1.2 |
| #181 | 23/08/2023 |
44.42
0.10
|
455,600 | 44.32 | 44.52 | 43.88 | 173,700 | 127,200 | 2.1 |
| #182 | 22/08/2023 |
44.32
0.78
|
943,900 | 43.54 | 44.37 | 43.35 | 330,000 | 172,600 | 7.1 |
| #183 | 21/08/2023 |
43.54
0.39
|
1,025,700 | 43.15 | 43.98 | 42.91 | 44,700 | 96,900 | -2.3 |
| #184 | 18/08/2023 |
43.15
-2.25
|
1,903,200 | 45.40 | 45.69 | 43.15 | 257,900 | 50,600 | 9.5 |
| #185 | 17/08/2023 |
45.40
-0.39
|
676,700 | 45.79 | 45.79 | 45.40 | 7,600 | 142,800 | -6.3 |
| #186 | 16/08/2023 |
45.79
-0.29
|
530,200 | 46.08 | 46.08 | 45.69 | 35,500 | 185,900 | -7.1 |
| #187 | 15/08/2023 |
46.08
0.29
|
524,100 | 45.79 | 46.86 | 45.69 | 4,800 | 78,500 | -3.5 |
| #188 | 14/08/2023 |
45.79
0.20
|
597,700 | 45.59 | 46.08 | 45.54 | 6,300 | 197,100 | -8.9 |
| #189 | 11/08/2023 |
45.59
-0.29
|
1,076,900 | 45.89 | 46.03 | 45.35 | 203,300 | 193,300 | 0.5 |
| #190 | 10/08/2023 |
45.89
-0.39
|
620,000 | 46.28 | 46.76 | 45.89 | 8,900 | 43,600 | -1.6 |
| #191 | 09/08/2023 |
46.28
-0.15
|
674,700 | 46.42 | 46.62 | 46.18 | 22,500 | 22,600 | -0.0 |
| #192 | 08/08/2023 |
46.42
-0.44
|
991,500 | 46.86 | 47.11 | 46.37 | 42,700 | 164,900 | -5.8 |
| #193 | 07/08/2023 |
46.86
0.88
|
1,313,900 | 45.98 | 46.86 | 46.03 | 30,700 | 85,800 | -2.6 |
| #194 | 04/08/2023 |
45.98
-0.20
|
1,064,100 | 46.18 | 46.42 | 45.93 | 36,200 | 23,200 | 0.6 |
| #195 | 03/08/2023 |
46.18
-0.54
|
861,800 | 46.72 | 46.86 | 46.08 | 9,700 | 31,200 | -1.0 |
| #196 | 02/08/2023 |
46.72
0.59
|
1,143,800 | 46.13 | 47.01 | 45.79 | 15,500 | 32,200 | -0.8 |
| #197 | 01/08/2023 |
46.13
-0.88
|
1,367,100 | 47.01 | 47.25 | 46.13 | 87,800 | 25,200 | 3.0 |
| #198 | 31/07/2023 |
47.01
1.46
|
1,958,900 | 45.54 | 47.25 | 45.98 | 152,400 | 66,600 | 4.2 |
| #199 | 28/07/2023 |
45.54
0.10
|
666,900 | 45.45 | 45.74 | 45.25 | 41,300 | 19,400 | 1.0 |
| #200 | 27/07/2023 |
45.45
-0.10
|
874,200 | 45.54 | 45.98 | 45.30 | 55,900 | 26,300 | 1.4 |