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) |
3.40 | 7.54% | 894,800 | -155,050 | -7.5 |
43.70
51.30
48.50
|
2 tháng
(2024-03-19) |
3.65 | 8.14% | 3,260,300 | -141,550 | -6.9 |
43.30
51.30
48.50
|
3 tháng
(2024-02-19) |
6.10 | 14.39% | 3,911,600 | -1,549,950 | -67.3 |
42.15
51.30
48.50
|
6 tháng
(2023-11-20) |
9.79 | 25.28% | 8,545,600 | -1,649,350 | -71.3 |
37.77
51.30
48.50
|
12 tháng
(2023-05-24) |
11.68 | 31.70% | 18,821,500 | -2,858,850 | -119.8 |
35.03
51.30
48.50
|
24 tháng
(2022-05-30) |
14.68 | 43.42% | 54,014,200 | -8,077,297 | -312.4 |
24.61
51.30
48.50
|
36 tháng
(2021-06-03) |
24.85 | 105.11% | 184,519,500 | -1,896,797 | -96.8 |
23.60
51.30
48.50
|
60 tháng
(2019-06-14) |
23.38 | 93.11% | 305,984,020 | -9,036,077 | -234.4 |
13.22
51.30
48.50
|
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 |
38.29
0.05
|
631,900 | 38.24 | 39.19 | 38.15 | 0 | 0 | 0 |
#102 | 14/12/2023 |
38.24
-0.05
|
1,600 | 38.29 | 38.71 | 38.24 | 400 | 0 | 0.0 |
#103 | 13/12/2023 |
38.29
-0.90
|
21,500 | 39.19 | 39.19 | 38.15 | 0 | 0 | 0 |
#104 | 12/12/2023 |
39.19
1.04
|
208,600 | 38.15 | 39.19 | 38.62 | 0 | 400 | -0.0 |
#105 | 11/12/2023 |
38.15
-0.47
|
2,100 | 38.62 | 39.19 | 38.15 | 0 | 0 | 0 |
#106 | 08/12/2023 |
38.62
-0.09
|
5,100 | 38.71 | 38.71 | 38.24 | 0 | 4,100 | -0.2 |
#107 | 07/12/2023 |
38.71
0
|
50,300 | 38.71 | 38.71 | 38.15 | 0 | 0 | 0 |
#108 | 06/12/2023 |
38.71
0.66
|
126,800 | 38.05 | 38.71 | 38.05 | 0 | 500 | -0.0 |
#109 | 05/12/2023 |
38.05
0
|
105,800 | 38.05 | 38.71 | 38.05 | 0 | 0 | 0 |
#110 | 04/12/2023 |
38.05
-0.66
|
22,600 | 38.71 | 39.00 | 38.05 | 0 | 0 | 0 |
#111 | 01/12/2023 |
38.71
0.94
|
2,100 | 37.77 | 38.71 | 38.24 | 0 | 0 | 0 |
#112 | 30/11/2023 |
37.77
-0.47
|
34,900 | 38.24 | 38.52 | 37.77 | 100 | 17,800 | -0.7 |
#113 | 29/11/2023 |
38.24
0.24
|
5,400 | 38.01 | 38.24 | 38.24 | 0 | 2,000 | -0.1 |
#114 | 28/11/2023 |
38.01
0
|
2,500 | 38.01 | 38.01 | 38.01 | 0 | 0 | 0 |
#115 | 27/11/2023 |
38.01
-0.99
|
3,600 | 39.00 | 39.66 | 38.01 | 500 | 0 | 0.0 |
#116 | 24/11/2023 |
39.00
-0.09
|
4,300 | 39.09 | 39.09 | 38.52 | 0 | 0 | 0 |
#117 | 23/11/2023 |
39.09
0.19
|
43,500 | 38.90 | 39.19 | 38.34 | 0 | 0 | 0 |
#118 | 22/11/2023 |
38.90
-0.19
|
8,000 | 39.09 | 39.09 | 37.86 | 0 | 0 | 0 |
#119 | 21/11/2023 |
39.09
0.38
|
400 | 38.71 | 39.09 | 39.09 | 300 | 0 | 0.0 |
#120 | 20/11/2023 |
38.71
0
|
58,100 | 38.71 | 38.71 | 38.71 | 0 | 0 | 0 |
#121 | 17/11/2023 |
38.71
0
|
3,500 | 38.71 | 39.66 | 38.71 | 0 | 0 | 0 |
#122 | 16/11/2023 |
38.71
0
|
71,600 | 38.71 | 39.66 | 37.86 | 0 | 0 | 0 |
#123 | 15/11/2023 |
38.71
0.94
|
50,200 | 37.77 | 38.71 | 38.24 | 0 | 0 | 0 |
#124 | 14/11/2023 |
37.77
-0.24
|
31,600 | 38.01 | 38.24 | 37.77 | 100 | 31,000 | -1.2 |
#125 | 13/11/2023 |
38.01
0
|
10,500 | 38.01 | 38.01 | 38.01 | 200 | 0 | 0.0 |
#126 | 10/11/2023 |
38.01
0
|
188,600 | 38.01 | 38.71 | 37.77 | 0 | 36,000 | -1.4 |
#127 | 09/11/2023 |
38.01
-0.38
|
1,200 | 38.38 | 38.38 | 38.01 | 0 | 1,100 | -0.0 |
#128 | 08/11/2023 |
38.38
0.38
|
5,200 | 38.01 | 38.71 | 38.01 | 0 | 100 | -0.0 |
#129 | 07/11/2023 |
38.01
-0.71
|
530,900 | 38.71 | 38.71 | 37.86 | 0 | 30,400 | -1.2 |
#130 | 06/11/2023 |
38.71
-0.09
|
133,900 | 38.81 | 38.81 | 37.77 | 0 | 200 | -0.0 |
#131 | 03/11/2023 |
38.81
0
|
33,100 | 38.81 | 38.81 | 37.16 | 0 | 30,000 | -1.2 |
#132 | 02/11/2023 |
38.81
0
|
2,700 | 38.81 | 38.81 | 38.24 | 0 | 100 | -0.0 |
#133 | 01/11/2023 |
38.81
-0.76
|
4,600 | 39.56 | 39.56 | 38.81 | 0 | 0 | 0 |
#134 | 31/10/2023 |
39.56
0.85
|
10,800 | 38.71 | 39.56 | 38.52 | 100 | 300 | -0.0 |
#135 | 30/10/2023 |
38.71
0
|
13,500 | 38.71 | 39.56 | 38.24 | 0 | 1,100 | -0.0 |
#136 | 27/10/2023 |
38.71
0.76
|
110,600 | 37.96 | 38.71 | 37.86 | 0 | 34,900 | -1.4 |
#137 | 26/10/2023 |
37.96
-0.94
|
265,600 | 38.90 | 38.90 | 37.77 | 900 | 78,100 | -3.1 |
#138 | 25/10/2023 |
38.90
0
|
20,100 | 38.90 | 38.90 | 38.71 | 100 | 0 | 0.0 |
#139 | 24/10/2023 |
38.90
-0.66
|
800 | 39.56 | 39.56 | 38.90 | 0 | 0 | 0 |
#140 | 23/10/2023 |
39.56
0.52
|
1,500 | 39.04 | 39.66 | 38.81 | 0 | 0 | 0 |
#141 | 20/10/2023 |
39.04
-0.14
|
300 | 39.19 | 39.19 | 39.04 | 0 | 0 | 0 |
#142 | 19/10/2023 |
39.19
-0.47
|
19,800 | 39.66 | 39.75 | 38.81 | 11,900 | 12,000 | -0.0 |
#143 | 18/10/2023 |
39.66
0
|
10,200 | 39.66 | 39.66 | 38.71 | 5,300 | 0 | 0.2 |
#144 | 17/10/2023 |
39.66
-0.33
|
19,100 | 39.99 | 39.99 | 38.81 | 900 | 0 | 0.0 |
#145 | 16/10/2023 |
39.99
0.33
|
4,200 | 39.66 | 40.60 | 39.19 | 0 | 300 | -0.0 |
#146 | 13/10/2023 |
39.66
0
|
7,700 | 39.66 | 39.66 | 38.81 | 0 | 1,000 | -0.0 |
#147 | 12/10/2023 |
39.66
0.94
|
152,600 | 38.71 | 39.66 | 38.71 | 0 | 95,800 | -3.9 |
#148 | 11/10/2023 |
38.71
-0.47
|
56,700 | 39.19 | 39.19 | 38.71 | 0 | 54,100 | -2.2 |
#149 | 10/10/2023 |
39.19
0.94
|
80,300 | 38.24 | 39.19 | 38.62 | 0 | 0 | 0 |
#150 | 09/10/2023 |
38.24
0
|
2,600 | 38.24 | 38.71 | 37.96 | 0 | 500 | -0.0 |
#151 | 06/10/2023 |
38.24
-0.38
|
54,100 | 38.62 | 38.62 | 38.01 | 0 | 53,400 | -2.2 |
#152 | 05/10/2023 |
38.62
-0.09
|
1,100 | 38.71 | 38.71 | 38.62 | 0 | 500 | -0.0 |
#153 | 04/10/2023 |
38.71
0.47
|
291,800 | 38.24 | 38.71 | 37.96 | 0 | 200,500 | -8.1 |
#154 | 03/10/2023 |
38.24
-0.94
|
506,400 | 39.19 | 39.19 | 37.96 | 0 | 200,000 | -8.1 |
#155 | 02/10/2023 |
39.19
-0.28
|
3,800 | 39.47 | 39.47 | 37.82 | 100 | 0 | 0.0 |
#156 | 29/09/2023 |
39.47
1.32
|
8,600 | 38.15 | 39.56 | 38.15 | 100 | 100 | 0.0 |
#157 | 28/09/2023 |
38.15
0
|
469,800 | 38.15 | 38.71 | 37.58 | 0 | 79,500 | -3.2 |
#158 | 27/09/2023 |
38.15
0.38
|
4,000 | 37.77 | 38.15 | 37.58 | 0 | 0 | 0 |
#159 | 26/09/2023 |
37.77
0
|
91,700 | 37.77 | 38.67 | 37.67 | 0 | 69,500 | -2.8 |
#160 | 25/09/2023 |
37.77
0
|
15,600 | 37.77 | 37.96 | 37.77 | 0 | 100 | -0.0 |
#161 | 22/09/2023 |
37.77
-0.19
|
32,500 | 37.96 | 37.96 | 37.77 | 0 | 100 | -0.0 |
#162 | 21/09/2023 |
37.96
0.09
|
5,400 | 37.86 | 37.96 | 37.77 | 0 | 0 | 0 |
#163 | 20/09/2023 |
37.86
0.09
|
118,100 | 37.77 | 37.96 | 37.77 | 2,400 | 700 | 0.1 |
#164 | 19/09/2023 |
37.77
-0.19
|
5,400 | 37.96 | 38.05 | 37.77 | 0 | 0 | 0 |
#165 | 18/09/2023 |
37.96
0.80
|
776,900 | 37.16 | 38.71 | 37.72 | 0 | 0 | 0 |
#166 | 15/09/2023 |
37.16
0.05
|
139,400 | 37.11 | 37.77 | 36.82 | 0 | 93,400 | -3.7 |
#167 | 14/09/2023 |
37.11
0
|
500 | 37.11 | 37.11 | 37.11 | 0 | 0 | 0 |
#168 | 13/09/2023 |
37.11
-0.19
|
47,900 | 37.30 | 37.77 | 37.01 | 0 | 19,400 | -0.8 |
#169 | 12/09/2023 |
37.30
0.28
|
15,600 | 37.01 | 37.30 | 37.01 | 0 | 0 | 0 |
#170 | 11/09/2023 |
37.01
-0.57
|
586,400 | 37.58 | 37.77 | 36.87 | 0 | 19,500 | -0.8 |
#171 | 08/09/2023 |
37.58
0.19
|
62,500 | 37.39 | 37.58 | 36.64 | 0 | 54,000 | -2.1 |
#172 | 07/09/2023 |
37.39
-0.38
|
37,700 | 37.77 | 37.82 | 37.30 | 0 | 23,400 | -0.9 |
#173 | 06/09/2023 |
37.77
-1.13
|
53,400 | 38.90 | 38.90 | 37.77 | 6,700 | 30,700 | -1.0 |
#174 | 05/09/2023 |
38.90
-1.51
|
3,900 | 40.41 | 40.41 | 38.05 | 0 | 0 | 0 |
#175 | 31/08/2023 |
40.41
2.64
|
27,000 | 37.77 | 40.41 | 37.20 | 15,100 | 700 | 0.6 |
#176 | 30/08/2023 |
37.77
0.28
|
22,400 | 37.49 | 38.71 | 37.58 | 0 | 0 | 0 |
#177 | 29/08/2023 |
37.49
0
|
12,100 | 37.49 | 37.49 | 37.49 | 300 | 0 | 0.0 |
#178 | 28/08/2023 |
37.49
-0.24
|
15,900 | 37.72 | 37.72 | 37.44 | 0 | 0 | 0 |
#179 | 25/08/2023 |
37.72
-0.05
|
1,000 | 37.77 | 37.77 | 37.72 | 0 | 0 | 0 |
#180 | 24/08/2023 |
37.77
0
|
53,900 | 37.77 | 37.82 | 37.01 | 48,500 | 0 | 1.9 |
#181 | 23/08/2023 |
37.77
0
|
6,600 | 37.77 | 37.86 | 36.87 | 5,000 | 0 | 0.2 |
#182 | 22/08/2023 |
37.77
0.05
|
40,000 | 37.72 | 37.77 | 36.92 | 39,900 | 0 | 1.6 |
#183 | 21/08/2023 |
37.72
0.28
|
8,800 | 37.44 | 37.72 | 36.82 | 0 | 0 | 0 |
#184 | 18/08/2023 |
37.44
-0.33
|
15,200 | 37.77 | 37.77 | 37.44 | 2,200 | 0 | 0.1 |
#185 | 17/08/2023 |
37.77
0
|
6,200 | 37.77 | 37.86 | 37.58 | 0 | 0 | 0 |
#186 | 16/08/2023 |
37.77
0.24
|
121,600 | 37.53 | 38.01 | 37.49 | 0 | 0 | 0 |
#187 | 15/08/2023 |
37.53
-0.24
|
22,600 | 37.77 | 37.77 | 37.53 | 0 | 0 | 0 |
#188 | 14/08/2023 |
37.77
0.38
|
102,600 | 37.39 | 37.77 | 37.01 | 0 | 0 | 0 |
#189 | 11/08/2023 |
37.39
-0.09
|
1,000 | 37.49 | 37.77 | 37.34 | 0 | 0 | 0 |
#190 | 10/08/2023 |
37.49
-0.28
|
35,800 | 37.77 | 37.77 | 37.49 | 0 | 1,000 | -0.0 |
#191 | 09/08/2023 |
37.77
0
|
81,900 | 37.77 | 37.82 | 37.49 | 0 | 500 | -0.0 |
#192 | 08/08/2023 |
37.77
-0.05
|
24,700 | 37.82 | 37.82 | 37.53 | 0 | 0 | 0 |
#193 | 07/08/2023 |
37.82
0.05
|
25,400 | 37.77 | 37.82 | 36.82 | 0 | 0 | 0 |
#194 | 04/08/2023 |
37.77
0.09
|
24,200 | 37.67 | 37.77 | 37.01 | 300 | 0 | 0.0 |
#195 | 03/08/2023 |
37.67
-0.09
|
33,200 | 37.77 | 37.86 | 37.58 | 0 | 0 | 0 |
#196 | 02/08/2023 |
37.77
0.33
|
48,500 | 37.44 | 37.82 | 37.49 | 100 | 0 | 0.0 |
#197 | 01/08/2023 |
37.44
-0.05
|
55,800 | 37.49 | 37.77 | 37.44 | 0 | 0 | 0 |
#198 | 31/07/2023 |
37.49
0
|
46,000 | 37.49 | 37.82 | 37.11 | 1,200 | 100 | 0.0 |
#199 | 28/07/2023 |
37.49
-0.28
|
23,600 | 37.77 | 37.82 | 37.49 | 0 | 0 | 0 |
#200 | 27/07/2023 |
37.77
-0.09
|
41,000 | 37.86 | 37.86 | 37.58 | 0 | 100 | -0.0 |