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) |
13.40 | 31.53% | 20,946,500 | -492,100 | -21.7 |
42.50
56.80
56.80
|
2 tháng
(2024-03-21) |
11.40 | 25.62% | 50,354,500 | 3,000,300 | 150.5 |
42.50
56.80
56.80
|
3 tháng
(2024-02-20) |
13.90 | 33.10% | 74,271,300 | 3,358,600 | 167.1 |
39.20
56.80
56.80
|
6 tháng
(2023-11-22) |
16.60 | 42.24% | 114,866,700 | 3,501,000 | 172.8 |
37.85
56.80
56.80
|
12 tháng
(2023-05-26) |
24.14 | 76.04% | 249,814,000 | 3,960,100 | 189.4 |
31.75
56.80
56.80
|
24 tháng
(2022-05-31) |
2.64 | 4.95% | 451,473,700 | 4,532,338 | 216.8 |
17.97
56.98
56.80
|
36 tháng
(2021-06-07) |
29.57 | 112.31% | 693,655,000 | 4,272,638 | 181.5 |
17.97
91.47
56.80
|
60 tháng
(2019-06-17) |
32.39 | 137.75% | 876,177,390 | 4,449,018 | 188.4 |
12.88
91.47
56.80
|
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 |
38.30
0.10
|
421,100 | 38.20 | 38.65 | 38 | 5,500 | 15,600 | -0.4 |
#102 | 14/12/2023 |
38.20
-0.80
|
490,400 | 39 | 39.35 | 38.20 | 3,900 | 5,500 | -0.1 |
#103 | 13/12/2023 |
39
-0.30
|
740,900 | 39.30 | 39.75 | 38.90 | 10,300 | 11,600 | -0.1 |
#104 | 12/12/2023 |
39.30
-0.20
|
335,000 | 39.50 | 39.80 | 39.30 | 0 | 19,500 | -0.8 |
#105 | 11/12/2023 |
39.50
-0.20
|
347,100 | 39.70 | 39.90 | 39.10 | 0 | 20,300 | -0.8 |
#106 | 08/12/2023 |
39.70
0
|
765,300 | 39.70 | 39.90 | 39 | 20,000 | 1,400 | 0.7 |
#107 | 07/12/2023 |
39.70
-1.15
|
1,094,400 | 40.85 | 41 | 39.10 | 0 | 19,200 | -0.8 |
#108 | 06/12/2023 |
40.85
1.05
|
842,700 | 39.80 | 40.90 | 39.70 | 11,100 | 0 | 0.4 |
#109 | 05/12/2023 |
39.80
-0.20
|
750,300 | 40 | 40.15 | 39.50 | 2,300 | 0 | 0.1 |
#110 | 04/12/2023 |
40
1.60
|
1,244,400 | 38.40 | 40.50 | 38.90 | 22,600 | 10,000 | 0.5 |
#111 | 01/12/2023 |
38.40
-0.10
|
483,900 | 38.50 | 38.80 | 37.85 | 6,400 | 0 | 0.2 |
#112 | 30/11/2023 |
38.50
-0.20
|
629,800 | 38.70 | 39.10 | 38.35 | 20,000 | 10,700 | 0.4 |
#113 | 29/11/2023 |
38.70
0.30
|
493,100 | 38.40 | 39 | 38.30 | 0 | 0 | 0 |
#114 | 28/11/2023 |
38.40
0.40
|
764,000 | 38 | 38.40 | 37 | 0 | 5,200 | -0.2 |
#115 | 27/11/2023 |
38
-1.20
|
1,069,500 | 39.20 | 40.10 | 38 | 500 | 500 | -0.0 |
#116 | 24/11/2023 |
39.20
0
|
1,094,200 | 39.20 | 39.50 | 37.60 | 16,000 | 6,500 | 0.4 |
#117 | 23/11/2023 |
39.20
-0.10
|
2,739,900 | 39.30 | 41.80 | 39.20 | 22,800 | 90,300 | -2.8 |
#118 | 22/11/2023 |
39.30
0.30
|
941,700 | 39 | 39.60 | 38.50 | 0 | 22,800 | -0.9 |
#119 | 21/11/2023 |
39
0.90
|
714,300 | 38.10 | 39.20 | 38.35 | 1,400 | 10,700 | -0.4 |
#120 | 20/11/2023 |
38.10
-0.80
|
953,800 | 38.90 | 38.90 | 37.30 | 1,800 | 0 | 0.1 |
#121 | 17/11/2023 |
38.90
-1.10
|
1,375,100 | 40 | 40.20 | 38.20 | 22,000 | 0 | 0.9 |
#122 | 16/11/2023 |
40
1.70
|
1,153,700 | 38.30 | 40 | 37.95 | 0 | 0 | 0 |
#123 | 15/11/2023 |
38.30
0
|
858,100 | 38.30 | 39.20 | 38.10 | 0 | 12,300 | -0.5 |
#124 | 14/11/2023 |
38.30
-0.15
|
850,800 | 38.45 | 39.05 | 37.80 | 0 | 26,400 | -1.0 |
#125 | 13/11/2023 |
38.45
-0.15
|
914,300 | 38.60 | 39 | 37.50 | 10,000 | 32,700 | -0.9 |
#126 | 10/11/2023 |
38.60
-0.50
|
1,690,700 | 39.10 | 39.90 | 38.35 | 0 | 15,400 | -0.6 |
#127 | 09/11/2023 |
39.10
0.40
|
1,465,900 | 38.70 | 39.80 | 38.25 | 25,000 | 49,400 | -1.0 |
#128 | 08/11/2023 |
38.70
2.35
|
1,358,400 | 36.35 | 38.75 | 36.20 | 45,000 | 2,400 | 1.6 |
#129 | 07/11/2023 |
36.35
-0.25
|
699,500 | 36.60 | 37.30 | 35.90 | 11,100 | 8,100 | 0.1 |
#130 | 06/11/2023 |
36.60
0.60
|
873,300 | 36 | 36.60 | 35.65 | 25,400 | 500 | 0.9 |
#131 | 03/11/2023 |
36
0.25
|
864,800 | 35.75 | 36.70 | 35.60 | 11,900 | 12,400 | -0.0 |
#132 | 02/11/2023 |
35.75
2.30
|
972,200 | 33.45 | 35.75 | 33.60 | 30,100 | 0 | 1.1 |
#133 | 01/11/2023 |
33.45
-0.05
|
938,900 | 33.50 | 33.50 | 31.85 | 10,500 | 4,100 | 0.2 |
#134 | 31/10/2023 |
33.50
-1
|
703,900 | 34.50 | 35 | 33.10 | 29,300 | 0 | 1.0 |
#135 | 30/10/2023 |
34.50
-0.20
|
717,800 | 34.70 | 35.50 | 34.50 | 6,400 | 0 | 0.2 |
#136 | 27/10/2023 |
34.70
0.70
|
892,600 | 34 | 35.20 | 32.60 | 0 | 0 | 0 |
#137 | 26/10/2023 |
34
-1.80
|
1,604,600 | 35.80 | 35.80 | 33.30 | 30,000 | 18,900 | 0.4 |
#138 | 25/10/2023 |
35.80
0.30
|
812,500 | 35.50 | 36.55 | 35.50 | 0 | 20,800 | -0.8 |
#139 | 24/10/2023 |
35.50
0.45
|
436,200 | 35.05 | 35.75 | 34.85 | 0 | 17,600 | -0.6 |
#140 | 23/10/2023 |
35.05
-0.65
|
500,500 | 35.70 | 36.10 | 35 | 100 | 15,700 | -0.6 |
#141 | 20/10/2023 |
35.70
1.90
|
980,800 | 33.80 | 35.70 | 33.60 | 13,000 | 0 | 0.4 |
#142 | 19/10/2023 |
33.80
0.30
|
789,100 | 33.50 | 34.45 | 32.45 | 60,200 | 800 | 2.0 |
#143 | 18/10/2023 |
33.50
-1.85
|
1,246,900 | 35.35 | 35.95 | 32.90 | 26,300 | 2,200 | 0.8 |
#144 | 17/10/2023 |
35.35
-2.25
|
748,500 | 37.60 | 38.10 | 35.35 | 5,200 | 500 | 0.2 |
#145 | 16/10/2023 |
37.60
-1.30
|
784,500 | 38.90 | 39.20 | 37.60 | 0 | 4,400 | -0.2 |
#146 | 13/10/2023 |
38.90
0.20
|
977,100 | 38.70 | 39 | 37.05 | 2,700 | 0 | 0.1 |
#147 | 12/10/2023 |
38.70
0.15
|
599,100 | 38.55 | 39.40 | 38.25 | 300 | 1,900 | -0.1 |
#148 | 11/10/2023 |
38.55
0.85
|
1,120,700 | 37.70 | 38.55 | 36.80 | 1,700 | 5,300 | -0.1 |
#149 | 10/10/2023 |
37.70
0.45
|
783,400 | 37.25 | 38.20 | 37.50 | 1,300 | 300 | 0.0 |
#150 | 09/10/2023 |
37.25
0.25
|
808,900 | 37 | 37.70 | 36.85 | 2,000 | 0 | 0.1 |
#151 | 06/10/2023 |
37
1.20
|
618,600 | 35.80 | 37 | 34.60 | 8,400 | 0 | 0.3 |
#152 | 05/10/2023 |
35.80
0
|
529,400 | 35.80 | 37 | 35.40 | 1,900 | 0 | 0.1 |
#153 | 04/10/2023 |
35.80
0.55
|
837,300 | 35.25 | 36.40 | 34.35 | 4,200 | 800 | 0.1 |
#154 | 03/10/2023 |
35.25
-2.65
|
1,238,500 | 37.90 | 37.90 | 35.25 | 20,000 | 5,200 | 0.5 |
#155 | 02/10/2023 |
37.90
0.70
|
478,600 | 37.20 | 38.45 | 36.90 | 0 | 28,600 | -1.1 |
#156 | 29/09/2023 |
37.20
0.50
|
670,300 | 36.70 | 37.80 | 36.65 | 22,000 | 66,800 | -1.7 |
#157 | 28/09/2023 |
36.70
-0.80
|
512,800 | 37.50 | 37.50 | 36.40 | 100 | 8,500 | -0.3 |
#158 | 27/09/2023 |
37.50
1.60
|
803,600 | 35.90 | 37.50 | 35 | 38,300 | 8,200 | 1.1 |
#159 | 26/09/2023 |
35.90
-2.45
|
1,390,500 | 38.35 | 38.80 | 35.90 | 100,800 | 8,700 | 3.4 |
#160 | 25/09/2023 |
38.35
-2.85
|
1,035,600 | 41.20 | 41.20 | 38.35 | 8,600 | 32,200 | -0.9 |
#161 | 22/09/2023 |
41.20
-3.05
|
1,898,400 | 44.25 | 44.25 | 41.20 | 96,400 | 81,100 | 0.6 |
#162 | 21/09/2023 |
44.25
-0.75
|
938,500 | 45 | 45.25 | 44.25 | 2,600 | 10,300 | -0.3 |
#163 | 20/09/2023 |
45
2.20
|
891,200 | 42.80 | 45 | 42.80 | 29,400 | 0 | 1.3 |
#164 | 19/09/2023 |
42.80
-1.05
|
1,266,400 | 43.85 | 44.20 | 42.30 | 100 | 29,500 | -1.3 |
#165 | 18/09/2023 |
43.85
-0.15
|
876,000 | 44 | 44.90 | 43.70 | 0 | 0 | 0 |
#166 | 15/09/2023 |
44
0.30
|
797,900 | 43.70 | 44.25 | 43 | 11,000 | 700 | 0.5 |
#167 | 14/09/2023 |
43.70
-1.30
|
974,800 | 45 | 45.25 | 43.30 | 1,600 | 24,300 | -1.0 |
#168 | 13/09/2023 |
45
-0.45
|
1,182,800 | 45.45 | 46.75 | 44.60 | 0 | 28,600 | -1.3 |
#169 | 12/09/2023 |
45.45
1.70
|
1,085,800 | 43.75 | 45.45 | 43.25 | 67,000 | 0 | 2.9 |
#170 | 11/09/2023 |
43.75
-2.55
|
1,893,700 | 46.30 | 46.90 | 43.75 | 8,700 | 37,700 | -1.3 |
#171 | 08/09/2023 |
46.30
0.15
|
819,100 | 46.15 | 47.80 | 46 | 10,000 | 40,900 | -1.4 |
#172 | 07/09/2023 |
46.15
3
|
2,657,400 | 43.15 | 46.15 | 43.70 | 20,500 | 35,200 | -0.7 |
#173 | 06/09/2023 |
43.15
0.85
|
1,112,500 | 42.30 | 43.20 | 41.65 | 11,800 | 200 | 0.5 |
#174 | 05/09/2023 |
42.30
0
|
756,600 | 42.30 | 42.90 | 41.80 | 13,700 | 33,400 | -0.8 |
#175 | 31/08/2023 |
42.30
1.05
|
1,255,900 | 41.25 | 42.50 | 41.45 | 14,900 | 0 | 0.6 |
#176 | 30/08/2023 |
41.25
0.40
|
820,700 | 40.85 | 41.55 | 40.80 | 0 | 0 | 0 |
#177 | 29/08/2023 |
40.85
0.50
|
955,000 | 40.35 | 41.70 | 40.35 | 900 | 3,600 | -0.1 |
#178 | 28/08/2023 |
40.35
0.65
|
621,400 | 39.70 | 40.35 | 39.75 | 16,100 | 1,000 | 0.6 |
#179 | 25/08/2023 |
39.70
-0.35
|
546,100 | 40.05 | 40.50 | 39.60 | 3,800 | 20,800 | -0.7 |
#180 | 24/08/2023 |
40.05
1.45
|
891,300 | 38.60 | 40.15 | 38.25 | 25,700 | 1,200 | 1.0 |
#181 | 23/08/2023 |
38.60
-0.40
|
483,900 | 39 | 39.40 | 38.60 | 3,000 | 0 | 0.1 |
#182 | 22/08/2023 |
39
0
|
787,500 | 39 | 39.30 | 37.20 | 24,700 | 0 | 0.9 |
#183 | 21/08/2023 |
39
-0.15
|
1,033,200 | 39.15 | 39.40 | 37.70 | 99,600 | 6,000 | 3.6 |
#184 | 18/08/2023 |
39.15
-2.90
|
2,531,400 | 42.05 | 42.05 | 39.15 | 44,300 | 10,900 | 1.3 |
#185 | 17/08/2023 |
42.05
-0.70
|
935,000 | 42.75 | 43.50 | 42.05 | 100 | 5,000 | -0.2 |
#186 | 16/08/2023 |
42.75
-0.90
|
1,041,800 | 43.65 | 43.65 | 42.50 | 23,000 | 30,800 | -0.3 |
#187 | 15/08/2023 |
43.65
0.05
|
813,800 | 43.60 | 43.90 | 42.85 | 2,500 | 100 | 0.1 |
#188 | 14/08/2023 |
43.60
0.70
|
1,001,300 | 42.90 | 44 | 43.15 | 1,500 | 41,000 | -1.7 |
#189 | 11/08/2023 |
42.90
1.85
|
2,131,700 | 41.05 | 42.90 | 41 | 80,300 | 0 | 3.4 |
#190 | 10/08/2023 |
41.05
0.35
|
990,300 | 40.70 | 41.90 | 40.50 | 0 | 3,900 | -0.2 |
#191 | 09/08/2023 |
40.70
-0.85
|
1,211,200 | 41.55 | 41.55 | 40.65 | 14,800 | 9,200 | 0.2 |
#192 | 08/08/2023 |
41.55
-0.95
|
1,062,000 | 42.50 | 42.90 | 41.50 | 800 | 0 | 0.0 |
#193 | 07/08/2023 |
42.50
0
|
769,000 | 42.50 | 43.30 | 42.30 | 1,200 | 7,500 | -0.3 |
#194 | 04/08/2023 |
42.50
0.80
|
1,070,600 | 41.70 | 42.80 | 41.50 | 1,000 | 0 | 0.0 |
#195 | 03/08/2023 |
41.70
-0.75
|
1,125,800 | 42.45 | 42.80 | 41.60 | 6,100 | 13,600 | -0.3 |
#196 | 02/08/2023 |
42.45
0.55
|
957,000 | 41.90 | 42.95 | 42.10 | 0 | 500 | -0.0 |
#197 | 01/08/2023 |
41.90
0.40
|
2,366,000 | 41.50 | 43.90 | 41.50 | 37,600 | 53,200 | -0.7 |
#198 | 31/07/2023 |
41.50
0.95
|
2,147,800 | 40.55 | 41.50 | 39.65 | 55,600 | 16,700 | 1.6 |
#199 | 28/07/2023 |
40.55
-0.45
|
1,463,100 | 41 | 41.30 | 40 | 8,100 | 200 | 0.3 |
#200 | 27/07/2023 |
41
-0.40
|
1,588,800 | 41.40 | 42.05 | 40 | 0 | 45,600 | -1.9 |