Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-02) |
-4.20 | -10.80% | 368,705,700 | -1,253,868 | 0 |
33.20
38.90
34.70
|
2 tháng
(2024-03-04) |
-2.45 | -6.59% | 947,238,400 | -3,080,262 | 0 |
33.20
39.15
34.70
|
3 tháng
(2024-02-02) |
-0.10 | -0.29% | 1,324,810,100 | 11,631,661 | 0 |
33.20
39.15
34.70
|
6 tháng
(2023-11-06) |
5.70 | 19.66% | 2,649,102,200 | 12,732,541 | -243.2 |
28.35
39.15
34.70
|
12 tháng
(2023-05-08) |
13.29 | 62.09% | 5,663,949,800 | 29,809,590 | -173.2 |
21.41
39.15
34.70
|
24 tháng
(2022-05-13) |
12.27 | 54.73% | 10,160,786,800 | 144,308,241 | 1,858.1 |
13.37
39.15
34.70
|
36 tháng
(2021-05-18) |
14.11 | 68.49% | 13,522,603,600 | 68,870,582 | -1,544.5 |
13.37
48.59
34.70
|
60 tháng
(2019-05-29) |
23.35 | 205.61% | 16,135,185,760 | -21,388,994 | -3,658.0 |
5.45
48.59
34.70
|
Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 02/05/2024 |
34.70
-0.50
|
12,220,400 | 35.20 | 35.30 | 34.30 | 737,231 | 3,702,913 | 0 |
#2 | 26/04/2024 |
35.20
-0.15
|
13,819,800 | 34.85 | 35.35 | 34.70 | 1,707,950 | 676,203 | 0 |
#3 | 25/04/2024 |
35.35
-0.30
|
10,578,200 | 35.65 | 35.65 | 35.10 | 1,416,542 | 1,105,154 | 0 |
#4 | 24/04/2024 |
35.65
1.15
|
21,326,800 | 35 | 35.95 | 34.90 | 2,662,749 | 618,191 | 0 |
#5 | 23/04/2024 |
34.50
-0.60
|
16,741,600 | 35.10 | 35.30 | 34.30 | 2,765,940 | 1,483,086 | 0 |
#6 | 22/04/2024 |
35.10
1.90
|
19,499,700 | 34.20 | 35.50 | 33.95 | 2,805,573 | 1,013,953 | 0 |
#7 | 19/04/2024 |
33.20
-1.20
|
29,562,900 | 33.95 | 34.80 | 33.05 | 2,159,224 | 1,583,217 | 0 |
#8 | 17/04/2024 |
34.40
-0.80
|
13,931,600 | 35.45 | 35.50 | 34.40 | 1,490,070 | 817,183 | 0 |
#9 | 16/04/2024 |
35.20
0.25
|
32,795,000 | 35.10 | 35.30 | 34.10 | 5,035,910 | 2,430,351 | 0 |
#10 | 15/04/2024 |
34.95
-2.60
|
29,936,900 | 37.30 | 37.65 | 34.95 | 582,900 | 2,896,181 | 0 |
#11 | 12/04/2024 |
37.55
0.40
|
19,498,500 | 37.35 | 37.80 | 37.05 | 1,004,000 | 1,686,408 | 0 |
#12 | 11/04/2024 |
37.15
0.20
|
11,888,000 | 36.55 | 37.40 | 36.55 | 2,652,720 | 348,034 | 0 |
#13 | 10/04/2024 |
36.95
-0.55
|
8,525,400 | 37.60 | 37.60 | 36.95 | 433,700 | 554,335 | 0 |
#14 | 09/04/2024 |
37.50
0.80
|
13,235,500 | 36.90 | 37.50 | 36.70 | 801,276 | 222,716 | 0 |
#15 | 08/04/2024 |
36.70
-0.10
|
12,118,300 | 36.80 | 37 | 36.65 | 265,100 | 263,488 | 0 |
#16 | 05/04/2024 |
36.80
-0.85
|
31,244,300 | 37.15 | 37.30 | 36.80 | 486,000 | 1,606,700 | 0 |
#17 | 04/04/2024 |
37.65
-0.40
|
24,883,900 | 38.05 | 38.20 | 37.65 | 461,123 | 213,655 | 0 |
#18 | 03/04/2024 |
38.05
-0.85
|
25,750,600 | 38.80 | 39.20 | 38 | 436,700 | 3,876,300 | 0 |
#19 | 02/04/2024 |
38.90
0.10
|
21,148,300 | 38.30 | 39 | 38 | 761,921 | 4,822,429 | 0 |
#20 | 01/04/2024 |
38.80
0.30
|
31,091,500 | 38.50 | 39.20 | 37.85 | 246,422 | 4,700,873 | 0 |
#21 | 29/03/2024 |
38.50
-0.65
|
17,529,500 | 39.05 | 39.10 | 38.50 | 1,659,466 | 754,529 | 0 |
#22 | 28/03/2024 |
39.15
0.65
|
26,417,300 | 39 | 39.25 | 38.80 | 1,864,979 | 685,043 | 0 |
#23 | 27/03/2024 |
38.50
0.50
|
18,775,000 | 38.30 | 38.50 | 37.90 | 1,039,350 | 1,092,000 | 0 |
#24 | 26/03/2024 |
38
0.50
|
19,515,300 | 37.40 | 38.20 | 37.15 | 1,458,510 | 342,844 | 0 |
#25 | 25/03/2024 |
37.50
-0.30
|
24,344,200 | 37.80 | 38.30 | 37.30 | 1,659,600 | 854,200 | 0 |
#26 | 22/03/2024 |
37.80
0.15
|
29,818,700 | 37.65 | 38.45 | 37.60 | 983,255 | 775,932 | 0 |
#27 | 21/03/2024 |
37.65
0.45
|
27,175,200 | 37.20 | 38 | 37.50 | 3,486,970 | 448,596 | 0 |
#28 | 20/03/2024 |
37.20
1.05
|
16,364,200 | 36.15 | 37.20 | 36.25 | 753,050 | 1,448,005 | 0 |
#29 | 19/03/2024 |
36.15
-0.50
|
14,628,400 | 36.65 | 37 | 36.15 | 347,500 | 4,719,999 | 0 |
#30 | 18/03/2024 |
36.65
-1.15
|
48,614,200 | 37.80 | 38 | 35.60 | 714,250 | 2,101,048 | 0 |
#31 | 15/03/2024 |
37.80
-0.05
|
27,977,200 | 37.85 | 37.90 | 37.10 | 1,908,891 | 2,795,306 | 0 |
#32 | 14/03/2024 |
37.85
-0.10
|
39,364,400 | 37.95 | 39 | 37.80 | 5,230,200 | 1,837,750 | 0 |
#33 | 13/03/2024 |
37.95
1.65
|
35,787,800 | 36.30 | 38.10 | 36.30 | 1,660,990 | 1,160,327 | 0 |
#34 | 12/03/2024 |
36.30
-0.05
|
21,926,800 | 36.35 | 36.60 | 36.05 | 1,387,430 | 2,122,506 | 0 |
#35 | 11/03/2024 |
36.35
-0.45
|
24,846,500 | 36.80 | 37.15 | 36.20 | 1,009,490 | 391,764 | 0 |
#36 | 08/03/2024 |
36.80
-0.90
|
35,882,600 | 37.70 | 38.10 | 36.80 | 1,462,200 | 3,205,646 | 0 |
#37 | 07/03/2024 |
37.70
0.60
|
34,060,200 | 37.10 | 37.95 | 36.85 | 2,930,700 | 760,905 | 0 |
#38 | 06/03/2024 |
37.10
-0.30
|
27,681,300 | 37.40 | 37.80 | 36.70 | 5,323,220 | 3,367,900 | 0 |
#39 | 05/03/2024 |
37.40
0.25
|
31,386,200 | 37.15 | 37.45 | 36.65 | 2,059,720 | 5,737,171 | 0 |
#40 | 04/03/2024 |
37.15
-0.20
|
25,346,200 | 37.35 | 37.85 | 37 | 806,980 | 517,223 | 0 |
#41 | 01/03/2024 |
37.35
0.35
|
21,490,800 | 37 | 37.70 | 37 | 5,432,505 | 1,982,482 | 0 |
#42 | 29/02/2024 |
37
0.90
|
43,188,500 | 36.10 | 37.70 | 36.30 | 6,971,004 | 2,144,594 | 0 |
#43 | 28/02/2024 |
36.10
0.20
|
26,065,500 | 35.90 | 36.25 | 35.65 | 2,054,200 | 533,319 | 0 |
#44 | 27/02/2024 |
35.90
0.80
|
47,040,400 | 35.10 | 36.45 | 35.10 | 4,736,300 | 1,067,498 | 0 |
#45 | 26/02/2024 |
35.10
0.95
|
26,875,500 | 34.15 | 35.35 | 34.05 | 2,381,303 | 1,296,890 | 0 |
#46 | 23/02/2024 |
34.15
-0.50
|
24,143,200 | 34.65 | 34.90 | 34.05 | 240,370 | 2,121,685 | 0 |
#47 | 22/02/2024 |
34.65
-0.30
|
14,411,900 | 34.95 | 34.95 | 34.55 | 642,700 | 1,174,022 | 0 |
#48 | 21/02/2024 |
34.95
-0.35
|
18,553,100 | 35.30 | 35.30 | 34.70 | 1,154,696 | 1,336,768 | 0 |
#49 | 20/02/2024 |
35.30
0.10
|
18,101,700 | 35.20 | 35.80 | 35.25 | 2,094,500 | 763,701 | 0 |
#50 | 19/02/2024 |
35.20
0.20
|
32,834,200 | 35 | 35.20 | 34.40 | 2,509,969 | 1,721,302 | 0 |
#51 | 16/02/2024 |
35
-0.10
|
18,037,300 | 35.10 | 35.40 | 34.90 | 425,730 | 513,052 | 0 |
#52 | 15/02/2024 |
35.10
0
|
14,888,800 | 35.10 | 35.50 | 35 | 977,500 | 309,100 | 0 |
#53 | 07/02/2024 |
35.10
0.10
|
15,710,800 | 35 | 35.35 | 34.90 | 632,200 | 166,000 | 0 |
#54 | 06/02/2024 |
35
0.05
|
13,195,400 | 34.95 | 35.45 | 34.90 | 1,888,000 | 1,532,792 | 0 |
#55 | 05/02/2024 |
34.95
0.15
|
19,528,500 | 34.80 | 35.15 | 34.50 | 2,025,900 | 3,555,100 | 0 |
#56 | 02/02/2024 |
34.80
0.15
|
23,506,100 | 34.65 | 35.45 | 34.80 | 1,072,600 | 309,249 | 0 |
#57 | 01/02/2024 |
34.65
0.25
|
11,153,200 | 34.40 | 34.85 | 34.40 | 670,153 | 282,999 | 0 |
#58 | 31/01/2024 |
34.40
0.25
|
44,818,700 | 34.15 | 35.15 | 34.20 | 6,170,400 | 563,700 | 0 |
#59 | 30/01/2024 |
34.15
0.20
|
11,905,200 | 33.95 | 34.15 | 33.80 | 851,355 | 299,216 | 0 |
#60 | 29/01/2024 |
33.95
-0.15
|
12,259,400 | 34.10 | 34.40 | 33.85 | 330,700 | 175,123 | 0 |
#61 | 26/01/2024 |
34.10
0.15
|
14,288,200 | 33.95 | 34.35 | 33.95 | 283,100 | 615,650 | 0 |
#62 | 25/01/2024 |
33.95
-0.05
|
10,942,200 | 34 | 34.20 | 33.85 | 1,032,615 | 131,150 | 0 |
#63 | 24/01/2024 |
34
0.20
|
27,351,500 | 33.80 | 34.40 | 33.70 | 4,680,101 | 1,177,782 | 0 |
#64 | 23/01/2024 |
33.80
-0.15
|
12,564,800 | 33.95 | 34.10 | 33.65 | 1,100,100 | 1,223,833 | 0 |
#65 | 22/01/2024 |
33.95
0.25
|
16,814,700 | 33.70 | 34 | 33.40 | 288,830 | 2,359,499 | 0 |
#66 | 19/01/2024 |
33.70
-0.10
|
22,389,300 | 33.80 | 34.10 | 33.40 | 31,810 | 2,583,400 | 0 |
#67 | 18/01/2024 |
33.80
0.15
|
14,736,700 | 33.65 | 34.05 | 33.65 | 163,580 | 611,001 | 0 |
#68 | 17/01/2024 |
33.65
0.15
|
26,218,900 | 33.50 | 34.50 | 33.45 | 770,254 | 325,900 | 0 |
#69 | 16/01/2024 |
33.50
0.50
|
19,315,100 | 33 | 33.50 | 32.75 | 117,901 | 2,141,993 | 0 |
#70 | 15/01/2024 |
33
-0.85
|
22,246,200 | 33.85 | 34.10 | 33 | 78,900 | 603,600 | 0 |
#71 | 12/01/2024 |
33.85
-0.05
|
25,258,800 | 33.90 | 34 | 33.35 | 1,126,900 | 841,900 | 0 |
#72 | 11/01/2024 |
33.90
0.20
|
25,471,700 | 33.70 | 34.40 | 33.60 | 0 | 0 | 0 |
#73 | 10/01/2024 |
33.70
-0.30
|
23,828,800 | 34 | 34.05 | 33.35 | 244,400 | 414,200 | -5.7 |
#74 | 09/01/2024 |
34
-0.10
|
18,985,200 | 34.10 | 34.35 | 33.90 | 522,651 | 167,964 | 12.1 |
#75 | 08/01/2024 |
34.10
-0.05
|
20,729,000 | 34.15 | 34.50 | 34 | 309,200 | 343,530 | -1.1 |
#76 | 05/01/2024 |
34.15
0.55
|
25,137,200 | 33.60 | 34.15 | 33.60 | 523,600 | 364,421 | 5.4 |
#77 | 04/01/2024 |
33.60
0.65
|
58,713,300 | 32.95 | 34.20 | 33 | 1,913,000 | 207,914 | 57.5 |
#78 | 03/01/2024 |
32.95
0.45
|
11,408,700 | 32.50 | 32.95 | 32.30 | 64,101 | 1,205,233 | -37.2 |
#79 | 02/01/2024 |
32.50
-0.30
|
18,052,300 | 32.80 | 33.20 | 32.50 | 269,170 | 2,815,800 | -83.5 |
#80 | 29/12/2023 |
32.80
-0.20
|
12,790,300 | 33 | 33.10 | 32.75 | 97,437 | 346,508 | -8.2 |
#81 | 28/12/2023 |
33
0.20
|
10,895,900 | 32.80 | 33.15 | 32.65 | 326,000 | 220,306 | 3.5 |
#82 | 27/12/2023 |
32.80
0.05
|
16,101,500 | 32.75 | 33.15 | 32.80 | 343,451 | 212,848 | 4.3 |
#83 | 26/12/2023 |
32.75
0.20
|
14,005,700 | 32.55 | 32.90 | 32.50 | 274,100 | 1,943,734 | -54.6 |
#84 | 25/12/2023 |
32.55
0.20
|
13,953,300 | 32.35 | 32.75 | 32.10 | 117,500 | 567,287 | -14.6 |
#85 | 22/12/2023 |
32.35
0.15
|
17,457,600 | 32.20 | 32.95 | 32.20 | 367,900 | 1,720,283 | -44.1 |
#86 | 21/12/2023 |
32.20
-0.10
|
8,083,600 | 32.30 | 32.30 | 32 | 329,901 | 781,720 | -14.5 |
#87 | 20/12/2023 |
32.30
0.15
|
13,506,600 | 32.15 | 32.60 | 31.95 | 999,200 | 1,767,221 | -24.5 |
#88 | 19/12/2023 |
32.15
0.45
|
15,687,700 | 31.70 | 32.15 | 31.35 | 177,700 | 2,840,653 | -84.5 |
#89 | 18/12/2023 |
31.70
-0.10
|
11,323,400 | 31.80 | 32.15 | 31.65 | 898,900 | 1,226,627 | -10.4 |
#90 | 15/12/2023 |
31.80
-0.20
|
19,871,000 | 32 | 32.50 | 31.70 | 675,288 | 1,585,650 | -29.2 |
#91 | 14/12/2023 |
32
0
|
15,658,600 | 32 | 32.50 | 31.90 | 876,900 | 309,373 | 18.4 |
#92 | 13/12/2023 |
32
-0.60
|
21,549,400 | 32.60 | 32.95 | 32 | 1,088,200 | 1,609,500 | -17.1 |
#93 | 12/12/2023 |
32.60
-0.10
|
12,453,800 | 32.70 | 33 | 32.50 | 1,120,900 | 2,032,100 | -29.8 |
#94 | 11/12/2023 |
32.70
0.10
|
19,996,900 | 32.60 | 33.05 | 32.10 | 1,064,900 | 905,978 | 5.3 |
#95 | 08/12/2023 |
32.60
-0.25
|
18,079,900 | 32.85 | 33 | 32.30 | 1,524,060 | 651,141 | 28.6 |
#96 | 07/12/2023 |
32.85
-0.75
|
44,212,600 | 33.60 | 33.70 | 32.05 | 0 | 0 | 0 |
#97 | 06/12/2023 |
33.60
0.30
|
17,904,800 | 33.30 | 33.85 | 33.25 | 3,856,400 | 2,324,745 | 51.6 |
#98 | 05/12/2023 |
33.30
-0.30
|
23,475,500 | 33.60 | 33.70 | 33.15 | 579,500 | 2,578,274 | -66.6 |
#99 | 04/12/2023 |
33.60
1.60
|
45,276,900 | 32 | 34 | 32.55 | 1,075,110 | 3,481,106 | -79.9 |
#100 | 01/12/2023 |
32
0.70
|
20,043,200 | 31.30 | 32.25 | 31.25 | 845,800 | 340,552 | 16.0 |