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) |
4.30 | 6.02% | 19,045,800 | -2,078,924 | -164.1 |
70.40
78.50
75.80
|
2 tháng
(2024-03-21) |
-0.60 | -0.79% | 34,408,700 | -2,717,324 | -214.1 |
69.50
79.30
75.80
|
3 tháng
(2024-02-20) |
11.60 | 18.10% | 62,965,600 | -1,897,955 | -154.2 |
63.70
79.30
75.80
|
6 tháng
(2023-11-22) |
18.31 | 31.90% | 102,807,800 | -79,821 | -13.6 |
53.35
79.30
75.80
|
12 tháng
(2023-05-26) |
29.22 | 62.87% | 214,035,200 | 1,492,179 | 70.2 |
46.48
79.30
75.80
|
24 tháng
(2022-05-31) |
-5.24 | -6.47% | 401,041,200 | 10,615,741 | 832.7 |
43.17
90.15
75.80
|
36 tháng
(2021-06-07) |
43.50 | 135.12% | 782,574,600 | 17,080,141 | 1,173.8 |
28.26
90.15
75.80
|
60 tháng
(2019-06-17) |
44.68 | 144.02% | 1,066,854,770 | -5,464,159 | 282.6 |
14.96
90.15
75.80
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#201 | 26/07/2023 |
60.30
0.16
|
517,900 | 60.14 | 60.95 | 59.90 | 86,900 | 80,000 | 0.5 |
#202 | 25/07/2023 |
60.14
-0.24
|
709,800 | 60.38 | 61.52 | 59.90 | 98,800 | 190,600 | -6.9 |
#203 | 24/07/2023 |
60.38
-0.65
|
735,800 | 61.03 | 61.52 | 59.49 | 37,000 | 28,500 | 0.6 |
#204 | 21/07/2023 |
61.03
0.65
|
347,000 | 60.38 | 61.03 | 59.66 | 43,900 | 0 | 3.3 |
#205 | 20/07/2023 |
60.38
0.65
|
864,600 | 59.74 | 60.63 | 59.17 | 160,700 | 11,600 | 11.0 |
#206 | 19/07/2023 |
59.74
-1.54
|
686,700 | 61.27 | 61.76 | 59.66 | 60,400 | 4,200 | 4.2 |
#207 | 18/07/2023 |
61.27
-1.13
|
619,100 | 62.40 | 62.40 | 60.63 | 391,600 | 80,800 | 23.6 |
#208 | 17/07/2023 |
62.40
1.94
|
968,800 | 60.46 | 62.73 | 59.82 | 226,100 | 118,500 | 8.1 |
#209 | 14/07/2023 |
60.46
0.24
|
723,800 | 60.22 | 61.27 | 59.66 | 211,700 | 137,100 | 5.5 |
#210 | 13/07/2023 |
60.22
0.57
|
465,100 | 59.66 | 60.95 | 59.82 | 130,600 | 80,000 | 3.8 |
#211 | 12/07/2023 |
59.66
0.24
|
716,200 | 59.41 | 60.46 | 59.01 | 284,300 | 120,500 | 12.1 |
#212 | 11/07/2023 |
59.41
-1.78
|
1,295,000 | 61.19 | 61.19 | 59.25 | 394,500 | 160,700 | 17.4 |
#213 | 10/07/2023 |
61.19
1.37
|
648,500 | 59.82 | 61.19 | 59.82 | 484,000 | 41,900 | 33.1 |
#214 | 07/07/2023 |
59.82
2.02
|
1,179,600 | 57.80 | 60.63 | 57.39 | 682,100 | 300,100 | 28.2 |
#215 | 06/07/2023 |
57.80
0.40
|
741,000 | 57.39 | 58.12 | 56.42 | 150,900 | 68,000 | 5.9 |
#216 | 05/07/2023 |
57.39
-0.08
|
1,042,200 | 57.47 | 58.61 | 56.58 | 405,200 | 116,200 | 20.6 |
#217 | 04/07/2023 |
57.47
1.29
|
1,227,700 | 56.18 | 57.55 | 56.18 | 856,000 | 301,200 | 39.3 |
#218 | 03/07/2023 |
56.18
3.64
|
3,023,500 | 52.54 | 56.18 | 52.87 | 1,070,600 | 372,100 | 47.8 |
#219 | 30/06/2023 |
52.54
0
|
836,500 | 52.54 | 52.70 | 51.73 | 343,100 | 40,000 | 19.6 |
#220 | 29/06/2023 |
52.54
-0.49
|
591,200 | 53.03 | 53.19 | 52.22 | 185,000 | 100 | 12.1 |
#221 | 28/06/2023 |
53.03
0.49
|
610,700 | 52.54 | 53.67 | 52.30 | 137,400 | 56,200 | 5.3 |
#222 | 27/06/2023 |
52.54
0.57
|
555,600 | 51.98 | 53.19 | 52.14 | 9,400 | 34,300 | -1.6 |
#223 | 26/06/2023 |
51.98
-0.40
|
679,000 | 52.38 | 52.95 | 51.49 | 8,800 | 5,500 | 0.2 |
#224 | 23/06/2023 |
52.38
0.97
|
1,116,000 | 51.41 | 52.38 | 51.57 | 160,200 | 65,500 | 6.1 |
#225 | 22/06/2023 |
51.41
1.78
|
1,731,800 | 49.63 | 51.49 | 49.79 | 113,300 | 200,200 | -5.5 |
#226 | 21/06/2023 |
49.63
0.16
|
481,800 | 49.47 | 49.96 | 49.31 | 18,500 | 26,800 | -0.5 |
#227 | 20/06/2023 |
49.47
0.89
|
275,500 | 48.58 | 49.47 | 48.58 | 9,200 | 1,900 | 0.4 |
#228 | 19/06/2023 |
48.58
0.08
|
447,800 | 48.50 | 48.99 | 48.10 | 49,900 | 9,700 | 2.4 |
#229 | 16/06/2023 |
48.50
-0.97
|
707,300 | 49.47 | 49.96 | 48.50 | 5,400 | 251,900 | -14.8 |
#230 | 15/06/2023 |
49.47
0.40
|
572,100 | 49.07 | 49.47 | 48.34 | 49,800 | 63,100 | -0.8 |
#231 | 14/06/2023 |
49.07
-1.05
|
710,600 | 50.12 | 50.44 | 48.99 | 12,000 | 35,000 | -1.4 |
#232 | 13/06/2023 |
50.12
-0.32
|
678,000 | 50.44 | 50.93 | 49.96 | 17,700 | 50,500 | -2.0 |
#233 | 12/06/2023 |
50.44
1.54
|
993,700 | 48.91 | 50.44 | 48.99 | 4,800 | 3,800 | 0.1 |
#234 | 09/06/2023 |
48.91
-0.40
|
644,900 | 49.31 | 49.71 | 48.50 | 400 | 6,000 | -0.3 |
#235 | 08/06/2023 |
49.31
0.24
|
1,150,200 | 49.07 | 50.68 | 48.82 | 37,500 | 100 | 2.3 |
#236 | 07/06/2023 |
49.07
0
|
777,600 | 49.07 | 49.71 | 48.34 | 2,300 | 2,600 | -0.0 |
#237 | 06/06/2023 |
49.07
-0.08
|
639,000 | 49.15 | 49.88 | 48.66 | 4,200 | 7,900 | -0.2 |
#238 | 05/06/2023 |
49.15
2.02
|
1,193,700 | 47.13 | 49.47 | 47.13 | 109,700 | 5,500 | 6.3 |
#239 | 02/06/2023 |
47.13
-0.65
|
788,100 | 47.77 | 48.42 | 47.05 | 15,600 | 26,900 | -0.7 |
#240 | 01/06/2023 |
47.77
0.40
|
664,400 | 47.37 | 48.50 | 47.37 | 30,700 | 22,600 | 0.5 |
#241 | 31/05/2023 |
47.37
0.16
|
560,200 | 47.21 | 47.61 | 46.80 | 71,800 | 900 | 4.2 |
#242 | 30/05/2023 |
47.21
0.24
|
519,500 | 46.97 | 47.61 | 46.64 | 48,700 | 10,200 | 2.3 |
#243 | 29/05/2023 |
46.97
0.49
|
588,500 | 46.48 | 47.77 | 46.24 | 25,800 | 3,200 | 1.3 |
#244 | 26/05/2023 |
46.48
0.40
|
295,600 | 46.08 | 46.48 | 45.91 | 70,800 | 1,200 | 4.0 |
#245 | 25/05/2023 |
46.08
-0.24
|
352,100 | 46.32 | 46.32 | 45.67 | 27,600 | 7,000 | 1.2 |
#246 | 24/05/2023 |
46.32
0.24
|
436,300 | 46.08 | 46.72 | 46.08 | 26,200 | 1,900 | 1.4 |
#247 | 23/05/2023 |
46.08
-0.08
|
268,600 | 46.16 | 46.72 | 46.00 | 2,800 | 0 | 0.2 |
#248 | 22/05/2023 |
46.16
-0.32
|
626,800 | 46.48 | 46.64 | 45.83 | 34,400 | 5,400 | 1.7 |
#249 | 19/05/2023 |
46.48
-0.24
|
383,000 | 46.72 | 47.05 | 45.83 | 55,200 | 31,100 | 1.4 |
#250 | 18/05/2023 |
46.72
0
|
299,500 | 46.72 | 47.21 | 46.48 | 45,000 | 23,500 | 1.2 |
#251 | 17/05/2023 |
46.72
-0.16
|
506,200 | 46.88 | 48.02 | 46.40 | 55,800 | 79,500 | -1.4 |
#252 | 16/05/2023 |
46.88
-0.81
|
375,400 | 47.69 | 48.10 | 46.88 | 4,800 | 19,200 | -0.8 |
#253 | 15/05/2023 |
47.69
-1.46
|
756,200 | 49.15 | 49.15 | 47.69 | 3,500 | 12,000 | -0.5 |
#254 | 12/05/2023 |
49.15
-0.32
|
389,100 | 49.47 | 49.55 | 48.66 | 0 | 8,200 | -0.5 |
#255 | 11/05/2023 |
49.47
-0.16
|
298,800 | 49.63 | 50.36 | 49.07 | 27,000 | 60,000 | -2.0 |
#256 | 10/05/2023 |
49.63
0.16
|
239,700 | 49.47 | 49.63 | 48.99 | 26,500 | 1,700 | 1.5 |
#257 | 09/05/2023 |
49.47
-0.57
|
318,400 | 50.04 | 50.04 | 48.99 | 52,700 | 35,800 | 1.0 |
#258 | 08/05/2023 |
50.04
0.32
|
361,500 | 49.71 | 50.52 | 49.31 | 116,000 | 83,700 | 2.0 |
#259 | 05/05/2023 |
49.71
1.46
|
553,600 | 48.26 | 50.28 | 48.18 | 129,500 | 98,100 | 1.9 |
#260 | 04/05/2023 |
48.26
-0.32
|
413,600 | 48.58 | 48.74 | 48.02 | 161,000 | 159,400 | 0.1 |
#261 | 28/04/2023 |
48.58
0.24
|
408,500 | 48.34 | 49.07 | 48.18 | 189,400 | 100,000 | 5.4 |
#262 | 27/04/2023 |
48.34
0.65
|
485,900 | 47.69 | 48.74 | 47.69 | 187,200 | 156,000 | 1.9 |
#263 | 26/04/2023 |
47.69
-1.13
|
532,600 | 48.82 | 48.82 | 47.21 | 126,400 | 144,500 | -1.1 |
#264 | 25/04/2023 |
48.82
0.32
|
520,400 | 48.50 | 49.47 | 47.69 | 68,000 | 40,100 | 1.7 |
#265 | 24/04/2023 |
48.50
-1.05
|
610,500 | 49.55 | 49.96 | 48.18 | 159,000 | 37,400 | 7.3 |
#266 | 21/04/2023 |
49.55
-0.49
|
594,900 | 50.04 | 50.12 | 48.91 | 148,900 | 121,500 | 1.7 |
#267 | 20/04/2023 |
50.04
1.54
|
964,100 | 48.50 | 50.52 | 48.18 | 197,800 | 246,200 | -3.0 |
#268 | 19/04/2023 |
48.50
-0.57
|
742,600 | 49.07 | 49.39 | 47.85 | 67,200 | 108,500 | -2.5 |
#269 | 18/04/2023 |
49.07
0.89
|
1,172,700 | 48.18 | 49.71 | 48.42 | 186,600 | 194,600 | -0.5 |
#270 | 17/04/2023 |
48.18
1.86
|
1,242,500 | 46.32 | 48.18 | 46.08 | 83,800 | 243,720 | -9.5 |
#271 | 14/04/2023 |
46.32
0.97
|
1,086,700 | 45.35 | 47.29 | 45.43 | 14,600 | 72,200 | -3.3 |
#272 | 13/04/2023 |
45.35
-0.32
|
361,900 | 45.67 | 46.00 | 45.27 | 10,000 | 75,700 | -3.7 |
#273 | 12/04/2023 |
45.67
-0.24
|
348,300 | 45.91 | 46.64 | 45.51 | 31,100 | 35,200 | -0.2 |
#274 | 11/04/2023 |
45.91
1.21
|
720,200 | 44.70 | 46.32 | 45.03 | 8,600 | 38,600 | -1.7 |
#275 | 10/04/2023 |
44.70
0.49
|
361,000 | 44.22 | 45.43 | 44.14 | 69,500 | 161,000 | -5.1 |
#276 | 07/04/2023 |
44.22
-0.24
|
179,200 | 44.46 | 44.70 | 44.14 | 8,000 | 48,000 | -2.2 |
#277 | 06/04/2023 |
44.46
-0.57
|
364,300 | 45.03 | 45.59 | 44.46 | 7,800 | 117,100 | -6.0 |
#278 | 05/04/2023 |
45.03
-0.40
|
187,700 | 45.43 | 45.75 | 45.03 | 10,500 | 400 | 0.6 |
#279 | 04/04/2023 |
45.43
0.97
|
493,300 | 44.46 | 45.75 | 44.06 | 200 | 66,800 | -3.7 |
#280 | 03/04/2023 |
44.46
1.29
|
336,400 | 43.17 | 44.46 | 43.25 | 59,700 | 44,200 | 0.9 |
#281 | 31/03/2023 |
43.17
-0.08
|
143,800 | 43.25 | 43.41 | 43.09 | 32,000 | 24,400 | 0.4 |
#282 | 30/03/2023 |
43.25
0.08
|
146,700 | 43.17 | 43.57 | 43.09 | 24,400 | 0 | 1.3 |
#283 | 29/03/2023 |
43.17
-0.89
|
270,000 | 44.06 | 44.06 | 43.09 | 3 | 32,000 | -1.7 |
#284 | 28/03/2023 |
44.06
0.24
|
303,000 | 43.81 | 44.38 | 43.65 | 82,700 | 83,800 | -0.1 |
#285 | 27/03/2023 |
43.81
-0.65
|
275,600 | 44.46 | 44.94 | 43.81 | 6,100 | 50,500 | -2.4 |
#286 | 24/03/2023 |
44.46
-0.57
|
195,400 | 45.03 | 45.11 | 44.46 | 1,600 | 35,000 | -1.8 |
#287 | 23/03/2023 |
45.03
-0.08
|
251,100 | 45.11 | 45.11 | 44.38 | 4,800 | 124,200 | -6.6 |
#288 | 22/03/2023 |
45.11
-0.24
|
94,400 | 45.35 | 45.43 | 45.11 | 12,100 | 700 | 0.6 |
#289 | 21/03/2023 |
45.35
0.08
|
195,000 | 45.27 | 45.75 | 44.46 | 2,600 | 5,400 | -3.3 |
#290 | 20/03/2023 |
45.27
-1.62
|
316,300 | 46.88 | 46.88 | 45.27 | 2,500 | 41,400 | -2.2 |
#291 | 17/03/2023 |
46.88
1.94
|
1,064,700 | 44.94 | 46.88 | 44.86 | 943,300 | 308,400 | 36.8 |
#292 | 16/03/2023 |
44.94
-0.57
|
100,400 | 45.51 | 45.51 | 44.86 | 0 | 4,000 | -0.2 |
#293 | 15/03/2023 |
45.51
1.05
|
446,700 | 44.46 | 45.67 | 44.46 | 114,800 | 128,700 | -0.8 |
#294 | 14/03/2023 |
44.46
-0.81
|
415,800 | 45.27 | 45.51 | 43.65 | 73,350 | 103,200 | -1.6 |
#295 | 13/03/2023 |
45.27
-0.73
|
316,600 | 46.00 | 46.00 | 45.19 | 32,800 | 25,800 | 0.4 |
#296 | 10/03/2023 |
46.00
0.32
|
334,800 | 45.67 | 46.40 | 44.94 | 41,300 | 81,200 | -2.3 |
#297 | 09/03/2023 |
45.67
0.81
|
308,000 | 44.86 | 45.83 | 44.86 | 100,000 | 86,400 | 0.8 |
#298 | 08/03/2023 |
44.86
-0.08
|
252,800 | 44.94 | 44.94 | 43.25 | 38,600 | 2,400 | 2.0 |
#299 | 07/03/2023 |
44.94
-0.65
|
390,700 | 45.59 | 45.67 | 44.62 | 223,600 | 138,200 | 4.7 |
#300 | 06/03/2023 |
45.59
-0.40
|
326,700 | 46.00 | 46.48 | 44.78 | 101,700 | 95,200 | 0.4 |