| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-03-27) |
8 | 6.94% | 65,833,900 | -50,029 | 0 |
109
123.20
123.20
|
|
2 tháng
(2024-02-26) |
15.20 | 14.07% | 142,774,100 | -85,168 | 0 |
107.90
123.20
123.20
|
|
3 tháng
(2024-01-29) |
27.30 | 28.47% | 180,689,400 | -131,697 | 0 |
95.60
123.20
123.20
|
|
6 tháng
(2023-10-30) |
38.20 | 44.94% | 305,722,700 | -232,514 | -9.7 |
83
123.20
123.20
|
|
12 tháng
(2023-05-04) |
56.68 | 85.20% | 521,529,700 | -338,975 | -29.1 |
66.52
123.20
123.20
|
|
24 tháng
(2022-05-09) |
58.01 | 88.99% | 841,933,800 | 2,464,944 | 337.9 |
55.99
123.20
123.20
|
|
36 tháng
(2021-05-12) |
72.76 | 144.26% | 1,413,247,300 | 4,468,734 | 515.7 |
49.61
123.20
123.20
|
|
60 tháng
(2019-05-23) |
101.07 | 456.65% | 2,344,236,470 | 5,802,734 | 723.3 |
19.94
123.20
123.20
|
| Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 26/04/2024 |
123.20
0
|
3,396,500 | 123 | 125.40 | 122.20 | 2,656,500 | 2,669,500 | 0 |
| #2 | 25/04/2024 |
123.20
3.10
|
5,707,700 | 122.50 | 128 | 121.90 | 3,487,818 | 3,469,100 | 0 |
| #3 | 24/04/2024 |
120.10
7.80
|
10,158,700 | 113.60 | 120.10 | 113.20 | 788,800 | 792,150 | 0 |
| #4 | 23/04/2024 |
112.30
2
|
4,037,600 | 110.90 | 113.30 | 109.90 | 98,600 | 98,600 | 0 |
| #5 | 22/04/2024 |
110.30
1.30
|
2,397,300 | 110 | 111.40 | 108.90 | 107,900 | 129,818 | 0 |
| #6 | 19/04/2024 |
109
-2.80
|
5,361,100 | 110.50 | 111.20 | 109 | 2,490,000 | 2,496,600 | 0 |
| #7 | 17/04/2024 |
111.80
-1.20
|
1,943,300 | 113.10 | 113.10 | 111.60 | 972,500 | 983,433 | 0 |
| #8 | 16/04/2024 |
113
1.40
|
3,642,700 | 112 | 113.20 | 111.50 | 880,500 | 888,201 | 0 |
| #9 | 15/04/2024 |
111.60
-3.90
|
3,701,900 | 115.50 | 115.60 | 111.50 | 587,500 | 587,400 | 0 |
| #10 | 12/04/2024 |
115.50
0.60
|
1,367,300 | 115.90 | 115.90 | 114.30 | 403,368 | 390,220 | 0 |
| #11 | 11/04/2024 |
114.90
1.10
|
1,549,400 | 113.50 | 115.40 | 113.30 | 73,900 | 73,900 | 0 |
| #12 | 10/04/2024 |
113.80
0.80
|
1,791,100 | 113.50 | 115.60 | 113.30 | 191,764 | 191,020 | 0 |
| #13 | 09/04/2024 |
113
0.40
|
1,432,500 | 112.60 | 113.20 | 112.50 | 15 | 13,148 | 0 |
| #14 | 08/04/2024 |
112.60
-1.10
|
1,952,000 | 113.70 | 113.70 | 112.60 | 0 | 0 | 0 |
| #15 | 05/04/2024 |
113.70
-0.30
|
2,759,000 | 113.10 | 114.70 | 112.60 | 81,800 | 82,644 | 0 |
| #16 | 04/04/2024 |
114
-1.10
|
2,359,500 | 115 | 115.80 | 114 | 578,940 | 570,515 | 0 |
| #17 | 03/04/2024 |
115.10
-1.90
|
2,549,000 | 116.10 | 117 | 115.10 | 326,000 | 330,821 | 0 |
| #18 | 02/04/2024 |
117
0.20
|
2,285,800 | 115.40 | 117 | 115.40 | 459,700 | 459,924 | 0 |
| #19 | 01/04/2024 |
116.80
0.30
|
1,974,600 | 116 | 117.60 | 115.20 | 800,700 | 807,440 | 0 |
| #20 | 29/03/2024 |
116.50
-0.60
|
1,343,500 | 116.40 | 117.20 | 116 | 924,600 | 924,800 | 0 |
| #21 | 28/03/2024 |
117.10
1.90
|
2,803,200 | 115.90 | 117.40 | 115.30 | 51,200 | 51,200 | 0 |
| #22 | 27/03/2024 |
115.20
0.20
|
1,320,200 | 114.70 | 115.30 | 114.10 | 40,000 | 41,700 | 0 |
| #23 | 26/03/2024 |
115
1
|
1,693,300 | 114 | 115.50 | 113.60 | 1,390,790 | 1,396,990 | 0 |
| #24 | 25/03/2024 |
114
-0.90
|
2,794,400 | 114.90 | 115.10 | 113.80 | 40,200 | 42,353 | 0 |
| #25 | 22/03/2024 |
114.90
-1.30
|
2,414,800 | 116.20 | 116.30 | 114.50 | 359,476 | 359,476 | 0 |
| #26 | 21/03/2024 |
116.20
1.70
|
3,757,800 | 114.50 | 116.20 | 114.60 | 344,500 | 344,700 | 0 |
| #27 | 20/03/2024 |
114.50
2.50
|
3,475,700 | 112 | 115 | 111.10 | 310,200 | 310,200 | 0 |
| #28 | 19/03/2024 |
112
-1
|
3,315,400 | 113 | 113 | 111.10 | 706,608 | 700,200 | 0 |
| #29 | 18/03/2024 |
113
-3
|
5,884,600 | 116 | 116 | 111.10 | 1,812,000 | 1,811,900 | 0 |
| #30 | 15/03/2024 |
116
-1
|
3,838,400 | 117 | 117 | 114.50 | 851,753 | 858,700 | 0 |
| #31 | 14/03/2024 |
117
0
|
3,463,000 | 117 | 118.50 | 115.70 | 2,557,800 | 2,558,808 | 0 |
| #32 | 13/03/2024 |
117
5.10
|
5,114,200 | 111.90 | 117 | 112 | 974,400 | 970,600 | 0 |
| #33 | 12/03/2024 |
111.90
1.90
|
2,907,800 | 110 | 113.50 | 110 | 220,000 | 220,053 | 0 |
| #34 | 11/03/2024 |
110
0
|
3,381,500 | 110 | 113.50 | 110 | 701,750 | 707,150 | 0 |
| #35 | 08/03/2024 |
110
-1.30
|
3,115,600 | 111.30 | 112.60 | 109.50 | 238,019 | 238,700 | 0 |
| #36 | 07/03/2024 |
111.30
2.20
|
4,037,600 | 109.10 | 113.90 | 108.20 | 1,212,150 | 1,225,360 | 0 |
| #37 | 06/03/2024 |
109.10
-1.60
|
3,702,600 | 110.70 | 110.70 | 108.40 | 357,300 | 357,335 | 0 |
| #38 | 05/03/2024 |
110.70
-0.70
|
3,383,000 | 111.40 | 111.40 | 109.90 | 1,290,600 | 1,293,819 | 0 |
| #39 | 04/03/2024 |
111.40
0.60
|
3,087,100 | 110.80 | 111.80 | 110.80 | 74,500 | 75,500 | 0 |
| #40 | 01/03/2024 |
110.80
1.80
|
4,019,400 | 109 | 111.40 | 109.10 | 942,000 | 942,000 | 0 |
| #41 | 29/02/2024 |
109
0.50
|
2,824,800 | 108.50 | 109.40 | 107.70 | 151,386 | 149,300 | 0 |
| #42 | 28/02/2024 |
108.50
0.60
|
3,461,700 | 107.90 | 108.50 | 106.30 | 936,200 | 937,540 | 0 |
| #43 | 27/02/2024 |
107.90
-0.10
|
2,800,800 | 108 | 109.50 | 107.40 | 1,696,400 | 1,700,401 | 0 |
| #44 | 26/02/2024 |
108
4.10
|
4,466,700 | 103.90 | 108 | 103.50 | 470,000 | 472,086 | 0 |
| #45 | 23/02/2024 |
103.90
-0.70
|
4,103,500 | 104.60 | 106.70 | 103.30 | 1,054,500 | 1,054,540 | 0 |
| #46 | 22/02/2024 |
104.60
-1.30
|
1,718,700 | 105.90 | 106 | 104.60 | 492,500 | 492,563 | 0 |
| #47 | 21/02/2024 |
105.90
1.60
|
3,137,500 | 104.30 | 106.90 | 103.50 | 683,300 | 683,324 | 0 |
| #48 | 20/02/2024 |
104.30
-0.70
|
1,844,300 | 105 | 105.20 | 104 | 2,046,100 | 2,040,000 | 0 |
| #49 | 19/02/2024 |
105
-0.10
|
2,031,800 | 105.10 | 107 | 105 | 914,500 | 911,500 | 0 |
| #50 | 16/02/2024 |
105.10
1.10
|
2,066,000 | 104 | 105.10 | 103.80 | 272,100 | 284,200 | 0 |
| #51 | 15/02/2024 |
104
-0.90
|
2,248,400 | 104.90 | 105.50 | 103.80 | 1,254,020 | 1,253,320 | 0 |
| #52 | 07/02/2024 |
104.90
0.80
|
2,125,400 | 104.10 | 105 | 103.90 | 300,500 | 318,700 | 0 |
| #53 | 06/02/2024 |
104.10
0.60
|
1,884,300 | 103.50 | 105 | 102.90 | 1,688,602 | 1,676,572 | 0 |
| #54 | 05/02/2024 |
103.50
1.50
|
2,694,400 | 102 | 104.10 | 101.90 | 496,000 | 502,300 | 0 |
| #55 | 02/02/2024 |
102
2.10
|
2,876,100 | 99.90 | 102.20 | 100.10 | 972,481 | 972,400 | 0 |
| #56 | 01/02/2024 |
99.90
4.20
|
7,793,700 | 95.70 | 99.90 | 95.70 | 382,900 | 406,802 | 0 |
| #57 | 31/01/2024 |
95.70
0.10
|
1,381,500 | 95.60 | 96 | 95.50 | 953,066 | 953,396 | 0 |
| #58 | 30/01/2024 |
95.60
-0.30
|
949,000 | 95.90 | 95.90 | 95.40 | 327,400 | 327,481 | 0 |
| #59 | 29/01/2024 |
95.90
0
|
1,060,700 | 95.90 | 96.10 | 95.30 | 1,703,800 | 1,711,200 | 0 |
| #60 | 26/01/2024 |
95.90
0.80
|
925,400 | 95.10 | 96.20 | 95.30 | 495,118 | 471,300 | 0 |
| #61 | 25/01/2024 |
95.10
0.10
|
845,100 | 95 | 95.70 | 94.80 | 656,900 | 656,943 | 0 |
| #62 | 24/01/2024 |
95
-0.60
|
1,722,100 | 95.60 | 95.80 | 94.90 | 943,700 | 960,700 | 0 |
| #63 | 23/01/2024 |
95.60
-0.80
|
1,480,400 | 96.40 | 96.40 | 95.40 | 2,681,385 | 2,667,898 | 0 |
| #64 | 22/01/2024 |
96.40
0.10
|
1,108,000 | 96.30 | 96.80 | 95.80 | 113,800 | 114,766 | 0 |
| #65 | 19/01/2024 |
96.30
0.70
|
1,493,200 | 95.60 | 96.90 | 95.70 | 646,251 | 647,200 | 0 |
| #66 | 18/01/2024 |
95.60
-0.10
|
1,136,900 | 95.70 | 96 | 95.20 | 491,400 | 528,875 | 0 |
| #67 | 17/01/2024 |
95.70
0
|
1,414,000 | 95.70 | 96 | 95 | 654,500 | 654,500 | 0 |
| #68 | 16/01/2024 |
95.70
0.30
|
810,000 | 95.40 | 95.70 | 94.70 | 381,900 | 381,951 | 0 |
| #69 | 15/01/2024 |
95.40
0.70
|
1,312,200 | 94.70 | 95.90 | 94.90 | 730,700 | 734,200 | 0 |
| #70 | 12/01/2024 |
94.70
-0.30
|
2,597,000 | 95 | 95.60 | 94.10 | 25,500 | 25,500 | 0 |
| #71 | 11/01/2024 |
95
0.30
|
1,370,900 | 94.70 | 95.40 | 94.70 | 0 | 0 | 0 |
| #72 | 10/01/2024 |
94.70
-1.90
|
3,302,500 | 96.60 | 96.90 | 94.50 | 400,600 | 401,142 | -0.1 |
| #73 | 09/01/2024 |
96.60
-0.70
|
1,211,700 | 97.30 | 97.30 | 96.60 | 603,358 | 603,500 | -0.0 |
| #74 | 08/01/2024 |
97.30
-0.10
|
1,443,000 | 97.40 | 98.30 | 97.10 | 110,401 | 121,900 | -1.1 |
| #75 | 05/01/2024 |
97.40
0.20
|
1,138,600 | 97.20 | 97.50 | 96.50 | 242,800 | 240,700 | 0.2 |
| #76 | 04/01/2024 |
97.20
0.90
|
2,973,900 | 96.30 | 98.40 | 96.20 | 400 | 58 | 0.0 |
| #77 | 03/01/2024 |
96.30
0.40
|
1,436,900 | 95.90 | 96.50 | 95.40 | 0 | 1 | -0.0 |
| #78 | 02/01/2024 |
95.90
-0.20
|
1,714,500 | 96.10 | 96.90 | 95.70 | 521,200 | 505,376 | 1.5 |
| #79 | 29/12/2023 |
96.10
-0.50
|
1,866,600 | 96.60 | 97 | 96.10 | 0 | 400 | -0.0 |
| #80 | 28/12/2023 |
96.60
-0.30
|
1,196,600 | 96.90 | 97 | 96.30 | 181,600 | 181,600 | 0 |
| #81 | 27/12/2023 |
96.90
-0.30
|
1,355,900 | 97.20 | 97.80 | 96.90 | 935,800 | 953,524 | -1.7 |
| #82 | 26/12/2023 |
97.20
1.20
|
3,359,900 | 96 | 98.60 | 96.40 | 111,198 | 115,183 | -0.4 |
| #83 | 25/12/2023 |
96
1.40
|
2,017,000 | 94.60 | 96.20 | 94.80 | 170,800 | 198,280 | -2.6 |
| #84 | 22/12/2023 |
94.60
-0.50
|
1,275,400 | 95.10 | 95.10 | 94.40 | 446,383 | 446,102 | 0.0 |
| #85 | 21/12/2023 |
95.10
0.40
|
1,756,800 | 94.70 | 95.10 | 94 | 207,100 | 198,798 | 0.8 |
| #86 | 20/12/2023 |
94.70
0.10
|
1,349,500 | 94.60 | 95 | 94.10 | 3,641,900 | 3,641,900 | 0 |
| #87 | 19/12/2023 |
94.60
0.60
|
1,250,400 | 94 | 94.60 | 93.60 | 796,900 | 792,583 | 0.4 |
| #88 | 18/12/2023 |
94
-2.20
|
2,266,500 | 96.20 | 96.20 | 93.70 | 4,253,399 | 4,258,700 | -0.5 |
| #89 | 15/12/2023 |
96.20
0
|
1,474,300 | 96.20 | 96.30 | 95 | 921,060 | 915,400 | 0.5 |
| #90 | 14/12/2023 |
96.20
1
|
1,712,300 | 95.20 | 96.40 | 95.20 | 4,209,367 | 4,214,167 | -0.5 |
| #91 | 13/12/2023 |
95.20
-1.60
|
2,148,100 | 96.80 | 97.40 | 95.20 | 2,513,885 | 2,500,369 | 1.3 |
| #92 | 12/12/2023 |
96.80
1.80
|
4,084,900 | 95 | 96.80 | 95.30 | 5,400 | 5,800 | -0.0 |
| #93 | 11/12/2023 |
95
0.80
|
1,564,500 | 94.20 | 95.70 | 94.60 | 258,100 | 262,530 | -0.4 |
| #94 | 08/12/2023 |
94.20
-0.10
|
1,745,800 | 94.30 | 95.10 | 93.50 | 193,200 | 211,815 | -1.7 |
| #95 | 07/12/2023 |
94.30
-0.70
|
3,761,200 | 95 | 95.30 | 92.80 | 0 | 0 | 0 |
| #96 | 06/12/2023 |
95
0.20
|
1,220,700 | 94.80 | 95.40 | 94.10 | 860,339 | 861,100 | -0.1 |
| #97 | 05/12/2023 |
94.80
1.20
|
3,590,200 | 93.60 | 95.80 | 93.70 | 20,223 | 20,000 | 0.0 |
| #98 | 04/12/2023 |
93.60
1.20
|
3,462,300 | 92.40 | 94 | 92.60 | 189,000 | 190,297 | -0.1 |
| #99 | 01/12/2023 |
92.40
0.50
|
1,190,800 | 91.90 | 92.90 | 91.30 | 684,478 | 684,517 | -0.0 |
| #100 | 30/11/2023 |
91.90
0.20
|
1,982,400 | 91.70 | 93.70 | 91.30 | 772,600 | 772,823 | -0.0 |