| 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) |
2.80 | 4.36% | 54,962,000 | 4,761,220 | 314.0 |
63.50
68
67
|
|
2 tháng
(2024-03-19) |
-0.80 | -1.18% | 149,136,800 | -19,922,380 | -1,350.9 |
63.50
68.40
67
|
|
3 tháng
(2024-02-19) |
-3.98 | -5.61% | 255,753,300 | -39,057,141 | -2,706.3 |
63.50
72.07
67
|
|
6 tháng
(2023-11-20) |
-0.91 | -1.34% | 410,131,300 | -79,478,355 | -5,453.0 |
63.50
72.07
67
|
|
12 tháng
(2023-05-24) |
3.31 | 5.19% | 830,108,200 | -83,607,312 | -5,496.4 |
62.92
78.69
67
|
|
24 tháng
(2022-05-30) |
-0.02 | -0.03% | 1,281,199,400 | -71,827,045 | -4,228.6 |
59.63
80.22
67
|
|
36 tháng
(2021-06-03) |
-12.63 | -15.86% | 1,985,351,700 | -77,637,729 | -4,708.7 |
59.63
83.19
67
|
|
60 tháng
(2019-06-14) |
-18.45 | -21.59% | 2,844,286,640 | -165,219,243 | -13,730.9 |
59.28
102.67
67
|
| 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 |
72.05
0.48
|
3,189,700 | 71.57 | 72.24 | 71.38 | 828,300 | 297,900 | 39.7 |
| #202 | 25/07/2023 |
71.57
0.86
|
4,245,900 | 70.70 | 71.76 | 70.22 | 1,020,400 | 490,600 | 39.3 |
| #203 | 24/07/2023 |
70.70
0.10
|
2,535,300 | 70.61 | 71.09 | 70.42 | 745,000 | 409,400 | 24.7 |
| #204 | 21/07/2023 |
70.61
0.86
|
3,116,100 | 69.74 | 70.61 | 69.65 | 1,411,900 | 134,100 | 93.5 |
| #205 | 20/07/2023 |
69.74
0
|
2,600,700 | 69.74 | 69.94 | 69.46 | 1,294,400 | 85,600 | 87.7 |
| #206 | 19/07/2023 |
69.74
0.19
|
2,945,100 | 69.55 | 70.13 | 69.55 | 1,302,300 | 61,200 | 90.2 |
| #207 | 18/07/2023 |
69.55
0.10
|
2,930,000 | 69.46 | 69.74 | 69.36 | 860,500 | 484,700 | 27.2 |
| #208 | 17/07/2023 |
69.46
-0.96
|
3,922,800 | 70.42 | 70.70 | 69.36 | 386,000 | 1,275,400 | -64.7 |
| #209 | 14/07/2023 |
70.42
0.19
|
5,209,700 | 70.22 | 70.51 | 69.26 | 903,000 | 188,200 | 52.0 |
| #210 | 13/07/2023 |
70.22
0.10
|
3,783,500 | 70.13 | 70.90 | 70.03 | 267,200 | 246,600 | 1.5 |
| #211 | 12/07/2023 |
70.13
0.19
|
3,585,900 | 69.94 | 70.32 | 69.74 | 653,200 | 1,414,600 | -55.4 |
| #212 | 11/07/2023 |
69.94
0.67
|
5,702,300 | 69.26 | 70.51 | 68.88 | 1,438,100 | 788,200 | 47.1 |
| #213 | 10/07/2023 |
69.26
1.15
|
6,171,100 | 68.11 | 69.84 | 68.40 | 271,700 | 337,900 | -4.7 |
| #214 | 07/07/2023 |
68.11
0.38
|
5,780,500 | 67.73 | 68.40 | 67.63 | 1,192,600 | 2,499,900 | -92.4 |
| #215 | 06/07/2023 |
67.73
0.67
|
7,631,000 | 67.05 | 67.92 | 67.05 | 1,015,100 | 1,995,600 | -68.9 |
| #216 | 05/07/2023 |
67.05
-0.67
|
6,322,300 | 67.73 | 68.01 | 66.86 | 1,088,800 | 1,148,500 | -4.3 |
| #217 | 04/07/2023 |
67.73
-0.19
|
4,576,500 | 67.92 | 68.40 | 67.34 | 1,267,700 | 623,900 | 45.3 |
| #218 | 03/07/2023 |
67.92
-0.29
|
3,186,200 | 68.21 | 68.59 | 67.53 | 496,900 | 592,500 | -6.8 |
| #219 | 30/06/2023 |
68.21
-0.86
|
3,645,000 | 69.07 | 69.17 | 68.01 | 680,400 | 713,500 | -2.4 |
| #220 | 29/06/2023 |
69.07
1.15
|
7,108,600 | 67.92 | 69.55 | 67.34 | 1,204,700 | 166,700 | 74.6 |
| #221 | 28/06/2023 |
67.92
0.19
|
5,768,300 | 67.73 | 68.11 | 66.96 | 1,833,500 | 1,710,000 | 8.9 |
| #222 | 27/06/2023 |
67.73
0
|
5,978,900 | 67.73 | 68.01 | 66.86 | 1,240,400 | 1,820,500 | -40.5 |
| #223 | 26/06/2023 |
67.73
1.44
|
10,558,900 | 66.29 | 67.92 | 65.61 | 1,754,900 | 3,316,100 | -108.2 |
| #224 | 23/06/2023 |
66.29
2.02
|
11,647,500 | 64.27 | 66.77 | 64.36 | 2,396,000 | 2,136,600 | 18.1 |
| #225 | 22/06/2023 |
64.27
0.58
|
5,610,600 | 63.69 | 64.65 | 63.69 | 1,173,700 | 1,767,200 | -39.6 |
| #226 | 21/06/2023 |
63.69
0.77
|
3,490,900 | 62.92 | 63.69 | 62.92 | 721,800 | 1,881,300 | -76.3 |
| #227 | 20/06/2023 |
62.92
-0.29
|
2,963,000 | 63.21 | 63.31 | 62.92 | 51,200 | 1,292,400 | -81.5 |
| #228 | 19/06/2023 |
63.21
-0.29
|
3,279,400 | 63.50 | 63.98 | 63.02 | 58,400 | 1,051,900 | -65.6 |
| #229 | 16/06/2023 |
63.50
-0.19
|
5,993,000 | 63.69 | 63.98 | 63.40 | 2,325,000 | 3,418,800 | -72.5 |
| #230 | 15/06/2023 |
63.69
-0.77
|
4,687,800 | 64.46 | 64.75 | 63.60 | 438,400 | 2,088,000 | -109.9 |
| #231 | 14/06/2023 |
64.46
-0.48
|
4,910,200 | 64.94 | 65.52 | 64.46 | 735,700 | 2,405,800 | -112.7 |
| #232 | 13/06/2023 |
64.94
-0.29
|
4,943,400 | 65.23 | 65.61 | 64.84 | 1,473,200 | 2,459,900 | -66.9 |
| #233 | 12/06/2023 |
65.23
2.02
|
5,450,300 | 63.21 | 65.32 | 63.40 | 635,600 | 1,563,300 | -62.4 |
| #234 | 09/06/2023 |
63.21
0.29
|
2,080,200 | 62.92 | 63.88 | 62.92 | 118,000 | 819,600 | -46.1 |
| #235 | 08/06/2023 |
62.92
-0.67
|
5,036,500 | 63.60 | 63.88 | 62.92 | 155,000 | 3,359,400 | -211.3 |
| #236 | 07/06/2023 |
63.60
-0.19
|
3,719,000 | 63.79 | 64.08 | 63.40 | 319,000 | 2,232,100 | -126.8 |
| #237 | 06/06/2023 |
63.79
-0.10
|
3,423,000 | 63.88 | 64.27 | 63.40 | 187,800 | 2,377,700 | -145.4 |
| #238 | 05/06/2023 |
63.88
0.58
|
3,323,000 | 63.31 | 64.56 | 63.60 | 60,500 | 1,519,400 | -97.2 |
| #239 | 02/06/2023 |
63.31
-0.19
|
2,969,700 | 63.50 | 63.69 | 62.92 | 32,000 | 1,117,900 | -71.7 |
| #240 | 01/06/2023 |
63.50
0
|
1,214,500 | 63.50 | 63.88 | 63.40 | 11,600 | 407,100 | -26.2 |
| #241 | 31/05/2023 |
63.50
-0.38
|
1,466,600 | 63.88 | 64.17 | 63.50 | 24,900 | 704,300 | -45.1 |
| #242 | 30/05/2023 |
63.88
-0.58
|
1,770,500 | 64.46 | 64.75 | 63.88 | 116,500 | 886,800 | -51.4 |
| #243 | 29/05/2023 |
64.46
0
|
1,043,600 | 64.46 | 65.04 | 64.46 | 110,800 | 262,000 | -10.2 |
| #244 | 26/05/2023 |
64.46
0
|
904,500 | 64.46 | 65.32 | 64.46 | 98,500 | 271,000 | -11.6 |
| #245 | 25/05/2023 |
64.46
0.77
|
1,305,500 | 63.69 | 64.84 | 63.40 | 260,600 | 316,300 | -3.7 |
| #246 | 24/05/2023 |
63.69
-0.86
|
2,350,000 | 64.56 | 64.75 | 63.50 | 121,500 | 1,550,600 | -95.2 |
| #247 | 23/05/2023 |
64.56
-1.06
|
2,681,500 | 65.61 | 65.71 | 64.36 | 89,900 | 1,955,400 | -126.3 |
| #248 | 22/05/2023 |
65.61
-0.48
|
1,648,900 | 66.09 | 66.29 | 65.52 | 26,800 | 1,182,100 | -79.2 |
| #249 | 19/05/2023 |
66.09
-0.86
|
1,060,800 | 66.96 | 66.96 | 65.90 | 20,500 | 650,200 | -43.3 |
| #250 | 18/05/2023 |
66.96
0.67
|
2,420,300 | 66.29 | 67.25 | 65.81 | 307,200 | 1,427,800 | -77.0 |
| #251 | 17/05/2023 |
66.29
-0.67
|
1,869,200 | 66.96 | 66.96 | 66.09 | 302,800 | 1,532,000 | -84.9 |
| #252 | 16/05/2023 |
66.96
0.67
|
1,380,300 | 66.29 | 66.96 | 66.29 | 123,300 | 700,700 | -39.9 |
| #253 | 15/05/2023 |
66.29
-0.58
|
1,537,800 | 66.86 | 67.15 | 66.29 | 161,400 | 929,100 | -53.2 |
| #254 | 12/05/2023 |
66.86
-0.38
|
1,214,100 | 67.25 | 67.63 | 66.77 | 293,800 | 790,300 | -34.6 |
| #255 | 11/05/2023 |
67.25
-0.48
|
447,300 | 67.73 | 68.11 | 67.25 | 88,900 | 212,700 | -8.7 |
| #256 | 10/05/2023 |
67.73
-0.19
|
951,600 | 67.92 | 68.30 | 67.73 | 323,000 | 152,900 | 12.1 |
| #257 | 09/05/2023 |
67.92
0.48
|
871,300 | 67.44 | 68.21 | 67.73 | 594,900 | 125,800 | 33.2 |
| #258 | 08/05/2023 |
67.44
1.34
|
1,102,300 | 66.09 | 67.63 | 66.29 | 500,000 | 161,900 | 23.7 |
| #259 | 05/05/2023 |
66.09
-0.10
|
712,200 | 66.19 | 66.48 | 65.90 | 260,600 | 301,700 | -2.8 |
| #260 | 04/05/2023 |
66.19
-0.86
|
2,499,400 | 67.05 | 67.25 | 65.71 | 903,700 | 1,454,900 | -38.0 |
| #261 | 28/04/2023 |
67.05
0.29
|
777,800 | 66.77 | 67.44 | 66.96 | 557,600 | 398,200 | 11.2 |
| #262 | 27/04/2023 |
66.77
-1.44
|
1,369,100 | 68.21 | 68.21 | 66.77 | 139,100 | 740,700 | -42.1 |
| #263 | 26/04/2023 |
68.21
1.06
|
941,600 | 67.15 | 68.21 | 67.25 | 4,705,718 | 4,622,118 | 5.9 |
| #264 | 25/04/2023 |
67.15
-0.58
|
1,370,200 | 67.73 | 68.59 | 67.05 | 303,226 | 734,660 | -30.2 |
| #265 | 24/04/2023 |
67.73
-0.38
|
1,134,600 | 68.11 | 68.30 | 67.44 | 955,556 | 1,305,860 | -24.7 |
| #266 | 21/04/2023 |
68.11
-1.54
|
1,107,600 | 69.65 | 69.65 | 68.01 | 528,331 | 1,092,878 | -40.0 |
| #267 | 20/04/2023 |
69.65
0.48
|
789,300 | 69.17 | 69.74 | 68.98 | 232,500 | 227,500 | 0.4 |
| #268 | 19/04/2023 |
69.17
-0.96
|
816,300 | 70.13 | 70.22 | 69.17 | 122,064 | 403,189 | -20.2 |
| #269 | 18/04/2023 |
70.13
1.25
|
931,800 | 68.88 | 70.13 | 68.98 | 1,317,505 | 1,290,271 | 2.0 |
| #270 | 17/04/2023 |
68.88
-1.06
|
1,365,400 | 69.94 | 70.03 | 68.88 | 248,310 | 845,134 | -42.8 |
| #271 | 14/04/2023 |
69.94
-0.67
|
1,294,000 | 70.61 | 70.80 | 69.94 | 157,445 | 640,893 | -35.2 |
| #272 | 13/04/2023 |
70.61
-0.77
|
889,600 | 71.38 | 71.47 | 70.61 | 920,305 | 1,231,240 | -22.9 |
| #273 | 12/04/2023 |
71.38
-0.10
|
979,100 | 71.47 | 71.47 | 71.09 | 132,209 | 482,842 | -26.1 |
| #274 | 11/04/2023 |
71.47
0
|
782,800 | 71.47 | 71.57 | 71.19 | 98,900 | 503,161 | -30.1 |
| #275 | 10/04/2023 |
71.47
-0.29
|
832,700 | 71.76 | 71.76 | 71.47 | 202,700 | 231,410 | -2.1 |
| #276 | 07/04/2023 |
71.76
0.38
|
739,800 | 71.38 | 71.76 | 71.38 | 77,650 | 116,731 | -2.9 |
| #277 | 06/04/2023 |
71.38
-0.19
|
905,600 | 71.57 | 71.67 | 71.38 | 145,700 | 338,000 | -14.3 |
| #278 | 05/04/2023 |
71.57
0.29
|
963,400 | 71.28 | 71.86 | 71.19 | 201,400 | 515,418 | -23.4 |
| #279 | 04/04/2023 |
71.28
-0.19
|
1,819,000 | 71.47 | 71.57 | 71.28 | 213,010 | 974,303 | -56.5 |
| #280 | 03/04/2023 |
71.47
0
|
850,600 | 71.47 | 71.95 | 71.28 | 132,310 | 451,400 | -23.7 |
| #281 | 31/03/2023 |
71.47
-0.48
|
1,076,100 | 71.95 | 72.43 | 71.47 | 422,143 | 475,967 | -4.0 |
| #282 | 30/03/2023 |
71.95
0
|
801,900 | 71.95 | 72.43 | 71.67 | 496,700 | 169,462 | 24.5 |
| #283 | 29/03/2023 |
71.95
0.48
|
907,400 | 71.47 | 71.95 | 71.47 | 247,800 | 556,122 | -23.1 |
| #284 | 28/03/2023 |
71.47
-0.19
|
1,650,000 | 71.67 | 72.34 | 71.47 | 579,010 | 1,168,147 | -43.8 |
| #285 | 27/03/2023 |
71.67
-0.38
|
1,371,500 | 72.05 | 72.05 | 71.38 | 220,900 | 1,073,419 | -63.6 |
| #286 | 24/03/2023 |
72.05
-0.29
|
932,300 | 72.34 | 72.53 | 71.86 | 578,800 | 527,200 | 3.9 |
| #287 | 23/03/2023 |
72.34
0.86
|
1,285,000 | 71.47 | 72.34 | 71.09 | 910,100 | 501,200 | 30.7 |
| #288 | 22/03/2023 |
71.47
0
|
900,200 | 71.47 | 71.76 | 71.47 | 99,300 | 320,100 | -16.4 |
| #289 | 21/03/2023 |
71.47
0.10
|
1,350,200 | 71.38 | 72.15 | 71.28 | 415,100 | 717,198 | -18.2 |
| #290 | 20/03/2023 |
71.38
-0.19
|
1,609,600 | 71.57 | 72.05 | 71.19 | 248,310 | 662,833 | -30.8 |
| #291 | 17/03/2023 |
71.57
-1.54
|
2,432,800 | 73.11 | 73.39 | 71.57 | 265,600 | 2,142,720 | -139.8 |
| #292 | 16/03/2023 |
73.11
-0.96
|
392,300 | 74.07 | 74.07 | 73.01 | 1,161,131 | 1,243,280 | -6.3 |
| #293 | 15/03/2023 |
74.07
0.48
|
1,960,200 | 73.59 | 74.26 | 73.49 | 1,098,900 | 1,000,500 | 7.6 |
| #294 | 14/03/2023 |
73.59
-0.29
|
1,735,100 | 73.87 | 73.87 | 72.63 | 1,218,173 | 816,592 | 30.8 |
| #295 | 13/03/2023 |
73.87
0
|
1,824,500 | 73.87 | 74.07 | 73.59 | 1,030,490 | 248,300 | 60.2 |
| #296 | 10/03/2023 |
73.87
0.38
|
1,427,700 | 73.49 | 74.16 | 73.11 | 763,465 | 270,942 | 37.9 |
| #297 | 09/03/2023 |
73.49
0
|
1,389,700 | 73.49 | 74.07 | 73.20 | 721,305 | 339,175 | 29.2 |
| #298 | 08/03/2023 |
73.49
0.67
|
1,244,400 | 72.82 | 73.49 | 72.05 | 744,628 | 550,543 | 14.8 |
| #299 | 07/03/2023 |
72.82
0.77
|
1,170,900 | 72.05 | 73.20 | 72.53 | 594,898 | 615,962 | -1.6 |
| #300 | 06/03/2023 |
72.05
-0.96
|
891,800 | 73.01 | 73.59 | 72.05 | 223,278 | 369,329 | -11.0 |