Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-15) |
3.70 | 8.33% | 183,469,100 | -9,970,180 | -479.9 |
44.40
48.50
48.10
|
2 tháng
(2024-03-18) |
8 | 19.95% | 405,967,700 | -11,244,880 | -544.8 |
40.10
48.50
48.10
|
3 tháng
(2024-02-15) |
9.70 | 25.26% | 614,047,900 | -11,246,590 | -544.8 |
38.40
48.50
48.10
|
6 tháng
(2023-11-17) |
16.95 | 54.41% | 869,204,400 | -11,381,482 | -549.0 |
29.30
48.50
48.10
|
12 tháng
(2023-05-22) |
17.60 | 57.70% | 1,487,662,100 | -11,503,482 | -551.8 |
27.70
48.50
48.10
|
24 tháng
(2022-05-26) |
11.40 | 31.06% | 2,673,190,200 | -11,527,482 | -549.3 |
20.70
48.50
48.10
|
36 tháng
(2021-05-31) |
-5.60 | -10.43% | 5,903,555,700 | -11,552,552 | -550.9 |
20.70
58
48.10
|
60 tháng
(2019-06-11) |
26.60 | 123.72% | 9,369,947,580 | -11,694,322 | -547.6 |
14.90
58
48.10
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#101 | 13/12/2023 |
30.50
-0.55
|
3,108,700 | 31.05 | 31.15 | 30.50 | 0 | 1,900 | -0.1 |
#102 | 12/12/2023 |
31.05
0.20
|
2,167,900 | 30.85 | 31.05 | 30.75 | 0 | 0 | 0 |
#103 | 11/12/2023 |
30.85
-0.10
|
1,614,200 | 30.95 | 31 | 30.65 | 0 | 0 | 0 |
#104 | 08/12/2023 |
30.95
0.10
|
2,749,400 | 30.85 | 31 | 30.60 | 0 | 0 | 0 |
#105 | 07/12/2023 |
30.85
0.45
|
5,844,300 | 30.40 | 31.05 | 30.30 | 0 | 0 | 0 |
#106 | 06/12/2023 |
30.40
0.35
|
2,489,700 | 30.05 | 30.50 | 30 | 0 | 0 | 0 |
#107 | 05/12/2023 |
30.05
-0.15
|
3,093,500 | 30.20 | 30.30 | 29.90 | 0 | 0 | 0 |
#108 | 04/12/2023 |
30.20
0.45
|
4,761,000 | 29.75 | 30.50 | 29.80 | 0 | 0 | 0 |
#109 | 01/12/2023 |
29.75
0.25
|
2,696,100 | 29.50 | 29.85 | 29.35 | 0 | 0 | 0 |
#110 | 30/11/2023 |
29.50
-0.40
|
2,756,300 | 29.90 | 30.05 | 29.50 | 0 | 0 | 0 |
#111 | 29/11/2023 |
29.90
-0.05
|
1,779,600 | 29.95 | 30.30 | 29.60 | 0 | 0 | 0 |
#112 | 28/11/2023 |
29.95
0.65
|
3,736,900 | 29.30 | 29.95 | 28.80 | 0 | 0 | 0 |
#113 | 27/11/2023 |
29.30
-0.75
|
3,048,100 | 30.05 | 30.05 | 29.30 | 0 | 0 | 0 |
#114 | 24/11/2023 |
30.05
-0.35
|
4,696,800 | 30.40 | 30.60 | 29.45 | 0 | 0 | 0 |
#115 | 23/11/2023 |
30.40
-0.55
|
3,280,100 | 30.95 | 31.30 | 30.40 | 0 | 0 | 0 |
#116 | 22/11/2023 |
30.95
0.15
|
1,836,200 | 30.80 | 31 | 30.65 | 0 | 0 | 0 |
#117 | 21/11/2023 |
30.80
-0.20
|
2,243,600 | 31 | 31.35 | 30.80 | 0 | 0 | 0 |
#118 | 20/11/2023 |
31
-0.15
|
4,320,400 | 31.15 | 31.25 | 30.45 | 0 | 133,500 | -4.1 |
#119 | 17/11/2023 |
31.15
-0.55
|
5,082,600 | 31.70 | 31.95 | 30.70 | 0 | 0 | 0 |
#120 | 16/11/2023 |
31.70
0.15
|
2,240,400 | 31.55 | 31.80 | 31.50 | 0 | 0 | 0 |
#121 | 15/11/2023 |
31.55
0.05
|
3,671,500 | 31.50 | 32.20 | 31.50 | 0 | 0 | 0 |
#122 | 14/11/2023 |
31.50
0.60
|
3,979,700 | 30.90 | 31.75 | 30.90 | 20,000 | 20,000 | 0 |
#123 | 13/11/2023 |
30.90
-0.15
|
2,458,800 | 31.05 | 31.30 | 30.65 | 0 | 7,400 | -0.2 |
#124 | 10/11/2023 |
31.05
-0.45
|
4,074,300 | 31.50 | 31.50 | 30.70 | 3,100 | 0 | 0.1 |
#125 | 09/11/2023 |
31.50
-0.30
|
4,253,500 | 31.80 | 31.95 | 31.30 | 0 | 0 | 0 |
#126 | 08/11/2023 |
31.80
1.20
|
3,874,600 | 30.60 | 31.90 | 30.20 | 0 | 0 | 0 |
#127 | 07/11/2023 |
30.60
-0.40
|
1,508,300 | 31 | 31 | 30.45 | 13,700 | 3,100 | 0.3 |
#128 | 06/11/2023 |
31
0
|
3,301,400 | 31 | 31 | 30.30 | 0 | 0 | 0 |
#129 | 03/11/2023 |
31
1.65
|
8,102,700 | 29.35 | 31 | 29.55 | 497,500 | 0 | 14.9 |
#130 | 02/11/2023 |
29.35
1.15
|
4,705,900 | 28.20 | 29.60 | 28.50 | 1,508,100 | 13,700 | 43.3 |
#131 | 01/11/2023 |
28.20
0.50
|
4,479,300 | 27.70 | 28.45 | 27.45 | 534,500 | 0 | 15.1 |
#132 | 31/10/2023 |
27.70
-0.40
|
6,087,100 | 28.10 | 28.50 | 27.20 | 0 | 497,500 | -13.9 |
#133 | 30/10/2023 |
28.10
-1.45
|
6,594,400 | 29.55 | 29.55 | 28.10 | 0 | 1,508,300 | -43.1 |
#134 | 27/10/2023 |
29.55
-0.25
|
3,872,700 | 29.80 | 30.40 | 29.10 | 0 | 534,700 | -15.7 |
#135 | 26/10/2023 |
29.80
-1.40
|
6,676,400 | 31.20 | 31.20 | 29.20 | 9,600 | 0 | 0.3 |
#136 | 25/10/2023 |
31.20
-0.15
|
2,122,800 | 31.35 | 31.60 | 31.20 | 0 | 0 | 0 |
#137 | 24/10/2023 |
31.35
0.45
|
2,173,100 | 30.90 | 31.80 | 31.05 | 0 | 0 | 0 |
#138 | 23/10/2023 |
30.90
-0.20
|
2,788,400 | 31.10 | 31.50 | 30.50 | 0 | 9,600 | -0.3 |
#139 | 20/10/2023 |
31.10
0.45
|
2,434,100 | 30.65 | 31.40 | 30.55 | 0 | 0 | 0 |
#140 | 19/10/2023 |
30.65
-0.60
|
2,785,000 | 31.25 | 31.40 | 30.65 | 0 | 81,200 | -2.5 |
#141 | 18/10/2023 |
31.25
-0.50
|
4,719,900 | 31.75 | 31.80 | 31 | 0 | 0 | 0 |
#142 | 17/10/2023 |
31.75
-0.05
|
1,820,000 | 31.80 | 32.20 | 31.75 | 0 | 0 | 0 |
#143 | 16/10/2023 |
31.80
-0.40
|
2,476,400 | 32.20 | 32.30 | 31.80 | 0 | 0 | 0 |
#144 | 13/10/2023 |
32.20
-0.30
|
1,949,500 | 32.50 | 32.50 | 32 | 0 | 0 | 0 |
#145 | 12/10/2023 |
32.50
-0.10
|
2,464,200 | 32.60 | 32.85 | 32.50 | 0 | 0 | 0 |
#146 | 11/10/2023 |
32.60
0.10
|
2,199,600 | 32.50 | 32.65 | 32.30 | 0 | 0 | 0 |
#147 | 10/10/2023 |
32.50
0.40
|
2,660,000 | 32.10 | 32.65 | 32.25 | 0 | 0 | 0 |
#148 | 09/10/2023 |
32.10
0.05
|
2,793,700 | 32.05 | 32.15 | 31.90 | 0 | 0 | 0 |
#149 | 06/10/2023 |
32.05
0.25
|
2,551,600 | 31.80 | 32.25 | 31.60 | 0 | 0 | 0 |
#150 | 05/10/2023 |
31.80
-0.45
|
2,442,600 | 32.25 | 32.60 | 31.80 | 0 | 0 | 0 |
#151 | 04/10/2023 |
32.25
-0.25
|
2,796,000 | 32.50 | 32.65 | 32 | 0 | 0 | 0 |
#152 | 03/10/2023 |
32.50
-0.65
|
4,650,100 | 33.15 | 33.15 | 31.90 | 0 | 0 | 0 |
#153 | 02/10/2023 |
33.15
-0.50
|
2,138,300 | 33.65 | 33.65 | 33 | 6,300 | 0 | 0.2 |
#154 | 29/09/2023 |
33.65
0
|
2,907,800 | 33.65 | 33.70 | 33.10 | 0 | 0 | 0 |
#155 | 28/09/2023 |
33.65
1.05
|
6,556,500 | 32.60 | 33.90 | 31.85 | 0 | 0 | 0 |
#156 | 27/09/2023 |
32.60
0.20
|
3,553,500 | 32.40 | 32.60 | 32.25 | 0 | 6,300 | -0.2 |
#157 | 26/09/2023 |
32.40
-0.40
|
4,755,900 | 32.80 | 33 | 32.40 | 0 | 0 | 0 |
#158 | 25/09/2023 |
32.80
-1.20
|
4,230,500 | 34 | 34.20 | 32.75 | 0 | 0 | 0 |
#159 | 22/09/2023 |
34
-0.30
|
7,542,500 | 34.30 | 34.30 | 33.40 | 0 | 6,300 | -0.2 |
#160 | 21/09/2023 |
34.30
-0.05
|
3,165,600 | 34.35 | 34.50 | 34 | 0 | 0 | 0 |
#161 | 20/09/2023 |
34.35
0.45
|
3,426,300 | 33.90 | 34.50 | 33.85 | 0 | 0 | 0 |
#162 | 19/09/2023 |
33.90
-0.20
|
5,864,300 | 34.10 | 34.35 | 33.80 | 0 | 0 | 0 |
#163 | 18/09/2023 |
34.10
-0.80
|
7,730,100 | 34.90 | 35 | 34 | 0 | 0 | 0 |
#164 | 15/09/2023 |
34.90
0
|
4,523,900 | 34.90 | 35.50 | 34.90 | 0 | 0 | 0 |
#165 | 14/09/2023 |
34.90
-0.10
|
7,642,600 | 35 | 35.75 | 34.90 | 0 | 0 | 0 |
#166 | 13/09/2023 |
35
-0.30
|
4,978,100 | 35.30 | 35.45 | 34.85 | 0 | 0 | 0 |
#167 | 12/09/2023 |
35.30
0.75
|
4,935,900 | 34.55 | 35.30 | 34.40 | 0 | 0 | 0 |
#168 | 11/09/2023 |
34.55
-0.80
|
10,812,100 | 35.35 | 35.60 | 34.45 | 0 | 0 | 0 |
#169 | 08/09/2023 |
35.35
-0.40
|
4,602,900 | 35.75 | 35.90 | 35.35 | 0 | 26,700 | -1.0 |
#170 | 07/09/2023 |
35.75
0.55
|
9,044,800 | 35.20 | 36.15 | 35.10 | 0 | 0 | 0 |
#171 | 06/09/2023 |
35.20
0.20
|
4,653,200 | 35 | 35.35 | 34.85 | 0 | 0 | 0 |
#172 | 05/09/2023 |
35
0.50
|
7,998,900 | 34.50 | 35.15 | 34.75 | 0 | 0 | 0 |
#173 | 31/08/2023 |
34.50
0.50
|
4,121,700 | 34 | 34.50 | 34.10 | 0 | 0 | 0 |
#174 | 30/08/2023 |
34
0.10
|
4,267,500 | 33.90 | 34.30 | 33.90 | 0 | 0 | 0 |
#175 | 29/08/2023 |
33.90
-0.10
|
3,702,500 | 34 | 34.25 | 33.75 | 0 | 0 | 0 |
#176 | 28/08/2023 |
34
0.35
|
4,017,200 | 33.65 | 34.10 | 33.60 | 0 | 0 | 0 |
#177 | 25/08/2023 |
33.65
-0.15
|
3,638,000 | 33.80 | 33.85 | 33.40 | 0 | 0 | 0 |
#178 | 24/08/2023 |
33.80
0.60
|
4,814,900 | 33.20 | 33.95 | 33.40 | 0 | 0 | 0 |
#179 | 23/08/2023 |
33.20
0.10
|
9,087,900 | 33.10 | 34.20 | 33.20 | 0 | 0 | 0 |
#180 | 22/08/2023 |
33.10
0.35
|
6,716,400 | 32.75 | 33.10 | 31.90 | 0 | 0 | 0 |
#181 | 21/08/2023 |
32.75
0.25
|
5,356,600 | 32.50 | 32.95 | 32.10 | 0 | 0 | 0 |
#182 | 18/08/2023 |
32.50
-2.20
|
13,220,000 | 34.70 | 34.70 | 32.45 | 0 | 0 | 0 |
#183 | 17/08/2023 |
34.70
-0.60
|
5,308,300 | 35.30 | 35.30 | 34.70 | 0 | 0 | 0 |
#184 | 16/08/2023 |
35.30
1.25
|
13,197,300 | 34.05 | 35.35 | 33.95 | 0 | 0 | 0 |
#185 | 15/08/2023 |
34.05
0.25
|
4,610,800 | 33.80 | 34.40 | 33.85 | 0 | 0 | 0 |
#186 | 14/08/2023 |
33.80
0.15
|
4,574,500 | 33.65 | 33.80 | 33.45 | 0 | 0 | 0 |
#187 | 11/08/2023 |
33.65
0.15
|
5,907,600 | 33.50 | 33.80 | 33.10 | 0 | 0 | 0 |
#188 | 10/08/2023 |
33.50
-0.50
|
6,166,000 | 34 | 34.05 | 33.50 | 0 | 0 | 0 |
#189 | 09/08/2023 |
34
0
|
4,668,500 | 34 | 34.20 | 33.80 | 0 | 0 | 0 |
#190 | 08/08/2023 |
34
-0.35
|
5,539,100 | 34.35 | 34.50 | 33.95 | 0 | 0 | 0 |
#191 | 07/08/2023 |
34.35
0.75
|
5,256,500 | 33.60 | 34.45 | 34 | 0 | 0 | 0 |
#192 | 04/08/2023 |
33.60
0.10
|
12,322,800 | 33.50 | 34.20 | 33.45 | 0 | 0 | 0 |
#193 | 03/08/2023 |
33.50
-0.40
|
4,171,200 | 33.90 | 34.05 | 33.50 | 0 | 0 | 0 |
#194 | 02/08/2023 |
33.90
-0.10
|
4,644,300 | 34 | 34.10 | 33.75 | 0 | 0 | 0 |
#195 | 01/08/2023 |
34
-0.30
|
8,659,400 | 34.30 | 34.60 | 34 | 0 | 0 | 0 |
#196 | 31/07/2023 |
34.30
0.50
|
7,648,800 | 33.80 | 34.60 | 34 | 0 | 0 | 0 |
#197 | 28/07/2023 |
33.80
0.70
|
5,630,800 | 33.10 | 33.80 | 33 | 0 | 0 | 0 |
#198 | 27/07/2023 |
33.10
-0.35
|
7,797,000 | 33.45 | 33.45 | 32.70 | 0 | 0 | 0 |
#199 | 26/07/2023 |
33.45
-0.05
|
3,413,000 | 33.50 | 33.55 | 33.20 | 0 | 0 | 0 |
#200 | 25/07/2023 |
33.50
1.05
|
13,269,100 | 32.45 | 33.80 | 32.70 | 0 | 0 | 0 |