Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-08) |
2 | 3.31% | 723,300 | 0 | 0 |
60.50
66.40
62.50
|
2 tháng
(2024-03-08) |
0.13 | 0.22% | 2,290,100 | 0 | 0 |
60.50
68.80
62.50
|
3 tháng
(2024-02-07) |
12.75 | 25.62% | 2,774,300 | 0 | 0 |
49.75
68.80
62.50
|
6 tháng
(2023-11-09) |
15.35 | 32.54% | 4,106,900 | -2,500 | 0 |
46.52
68.80
62.50
|
12 tháng
(2023-05-15) |
19.09 | 43.96% | 8,122,332 | -31,452 | -1.6 |
40.94
68.80
62.50
|
24 tháng
(2022-05-18) |
32.12 | 105.76% | 10,410,381 | -50,097 | -2.7 |
30.13
68.80
62.50
|
36 tháng
(2021-05-24) |
45.17 | 260.70% | 12,249,853 | -72,579 | -4.4 |
16.57
68.80
62.50
|
60 tháng
(2019-06-03) |
54.13 | 647.02% | 17,236,025 | -85,721 | -4.6 |
7.08
68.80
62.50
|
Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 07/05/2024 |
62.50
0
|
57,800 | 62.50 | 62.90 | 62 | 0 | 0 | 0 |
#2 | 06/05/2024 |
62.50
0.10
|
32,800 | 62.30 | 62.50 | 62 | 0 | 0 | 0 |
#3 | 03/05/2024 |
62.40
0.40
|
20,400 | 62 | 62.50 | 62 | 0 | 0 | 0 |
#4 | 02/05/2024 |
62
-0.50
|
30,000 | 62.50 | 62.50 | 62 | 0 | 0 | 0 |
#5 | 26/04/2024 |
62.50
-0.40
|
15,700 | 62.50 | 62.90 | 62 | 0 | 0 | 0 |
#6 | 25/04/2024 |
62.90
-0.10
|
50,700 | 63 | 63.10 | 62 | 0 | 0 | 0 |
#7 | 24/04/2024 |
63
0.50
|
18,700 | 63 | 63.10 | 62.50 | 0 | 0 | 0 |
#8 | 23/04/2024 |
62.50
-0.90
|
22,200 | 63.90 | 63.90 | 62.10 | 0 | 0 | 0 |
#9 | 22/04/2024 |
63.40
0.40
|
57,500 | 62.80 | 63.70 | 61 | 0 | 0 | 0 |
#10 | 19/04/2024 |
63
-1.50
|
61,500 | 64.50 | 64.50 | 62 | 0 | 0 | 0 |
#11 | 17/04/2024 |
64.50
0.50
|
40,900 | 64 | 64.80 | 64 | 0 | 0 | 0 |
#12 | 16/04/2024 |
64
1
|
42,700 | 63 | 64 | 63 | 0 | 0 | 0 |
#13 | 15/04/2024 |
63
-1.90
|
37,400 | 65 | 66 | 63 | 0 | 0 | 0 |
#14 | 12/04/2024 |
64.90
0.40
|
13,700 | 64.50 | 65 | 64.40 | 0 | 0 | 0 |
#15 | 11/04/2024 |
64.50
-1.30
|
17,200 | 65.80 | 65.80 | 64.30 | 0 | 0 | 0 |
#16 | 10/04/2024 |
65.80
-0.60
|
65,900 | 66.40 | 68.90 | 65.80 | 0 | 0 | 0 |
#17 | 09/04/2024 |
66.40
5.90
|
109,000 | 60.40 | 66.40 | 60 | 0 | 0 | 0 |
#18 | 08/04/2024 |
60.50
-0.90
|
29,200 | 61.40 | 61.40 | 60.50 | 0 | 0 | 0 |
#19 | 05/04/2024 |
61.40
-0.70
|
16,600 | 62.10 | 62.10 | 61.20 | 0 | 0 | 0 |
#20 | 04/04/2024 |
62.10
-0.90
|
56,700 | 63 | 63 | 61 | 0 | 0 | 0 |
#21 | 03/04/2024 |
63
-0.40
|
47,500 | 63.40 | 63.40 | 63 | 0 | 0 | 0 |
#22 | 02/04/2024 |
63.40
-0.70
|
49,200 | 64.10 | 64.20 | 63.10 | 0 | 0 | 0 |
#23 | 01/04/2024 |
64.10
-0.60
|
29,400 | 64.70 | 64.70 | 64.10 | 0 | 0 | 0 |
#24 | 29/03/2024 |
64.70
0
|
25,500 | 64.70 | 64.70 | 64.30 | 0 | 0 | 0 |
#25 | 28/03/2024 |
64.70
-0.30
|
76,300 | 65 | 65 | 64.40 | 0 | 0 | 0 |
#26 | 27/03/2024 |
65
0
|
31,300 | 65 | 65 | 64.60 | 0 | 0 | 0 |
#27 | 26/03/2024 |
65
0.10
|
15,500 | 64.90 | 65 | 64.70 | 0 | 0 | 0 |
#28 | 25/03/2024 |
64.90
0.10
|
33,300 | 64.80 | 65.40 | 64.70 | 0 | 0 | 0 |
#29 | 22/03/2024 |
64.80
0
|
58,500 | 64.80 | 65.50 | 64.50 | 0 | 0 | 0 |
#30 | 21/03/2024 |
64.80
0.10
|
70,900 | 64.70 | 65.60 | 64.70 | 0 | 0 | 0 |
#31 | 20/03/2024 |
64.70
-2.90
|
105,900 | 67.60 | 67.60 | 63.80 | 0 | 0 | 0 |
#32 | 19/03/2024 |
67.60
-1.20
|
70,200 | 68.80 | 69.30 | 67.60 | 0 | 0 | 0 |
#33 | 18/03/2024 |
68.80
4.53
|
257,100 | 64.27 | 70.70 | 64.30 | 0 | 0 | 0 |
#34 | 15/03/2024 |
64.27
-0.25
|
104,300 | 64.52 | 64.65 | 63.19 | 0 | 0 | 0 |
#35 | 14/03/2024 |
64.52
1.33
|
104,000 | 63.19 | 64.96 | 63.38 | 0 | 0 | 0 |
#36 | 13/03/2024 |
63.19
-1.27
|
87,300 | 64.46 | 64.46 | 62.43 | 0 | 0 | 0 |
#37 | 12/03/2024 |
64.46
-3.30
|
101,000 | 67.75 | 69.08 | 63.70 | 0 | 0 | 0 |
#38 | 11/03/2024 |
67.75
5.39
|
112,400 | 62.37 | 68.13 | 62.37 | 0 | 0 | 0 |
#39 | 08/03/2024 |
62.37
2.03
|
113,900 | 60.34 | 62.75 | 60.84 | 0 | 0 | 0 |
#40 | 07/03/2024 |
60.34
0.57
|
24,400 | 59.77 | 60.84 | 59.89 | 0 | 0 | 0 |
#41 | 06/03/2024 |
59.77
0.95
|
72,400 | 58.82 | 61.48 | 58.63 | 0 | 0 | 0 |
#42 | 05/03/2024 |
58.82
0.25
|
28,800 | 58.56 | 59.20 | 57.74 | 0 | 0 | 0 |
#43 | 04/03/2024 |
58.56
2.66
|
42,700 | 55.90 | 59.39 | 56.41 | 0 | 0 | 0 |
#44 | 01/03/2024 |
55.90
0.38
|
18,900 | 55.52 | 55.90 | 55.52 | 0 | 0 | 0 |
#45 | 29/02/2024 |
55.52
0.38
|
23,700 | 55.14 | 56.22 | 55.14 | 0 | 0 | 0 |
#46 | 28/02/2024 |
55.14
1.14
|
20,700 | 54.00 | 55.14 | 54.06 | 0 | 0 | 0 |
#47 | 27/02/2024 |
54.00
0.51
|
9,900 | 53.49 | 54.13 | 53.68 | 0 | 0 | 0 |
#48 | 26/02/2024 |
53.49
0.57
|
11,700 | 52.92 | 53.49 | 52.80 | 0 | 0 | 0 |
#49 | 23/02/2024 |
52.92
0.06
|
22,100 | 52.86 | 52.92 | 52.67 | 0 | 0 | 0 |
#50 | 22/02/2024 |
52.86
0.51
|
12,100 | 52.35 | 52.92 | 52.60 | 0 | 0 | 0 |
#51 | 21/02/2024 |
52.35
0.25
|
20,700 | 52.10 | 52.54 | 52.10 | 0 | 0 | 0 |
#52 | 20/02/2024 |
52.10
-0.82
|
35,300 | 52.92 | 52.92 | 51.72 | 0 | 0 | 0 |
#53 | 19/02/2024 |
52.92
1.96
|
37,700 | 50.96 | 53.56 | 51.08 | 0 | 0 | 0 |
#54 | 16/02/2024 |
50.96
0.13
|
30,100 | 50.83 | 51.15 | 50.70 | 0 | 0 | 0 |
#55 | 15/02/2024 |
50.83
1.08
|
57,900 | 49.75 | 50.89 | 49.69 | 0 | 0 | 0 |
#56 | 07/02/2024 |
49.75
0
|
15,100 | 49.75 | 49.75 | 49.44 | 0 | 0 | 0 |
#57 | 06/02/2024 |
49.75
0.13
|
12,000 | 49.63 | 49.75 | 49.44 | 0 | 0 | 0 |
#58 | 05/02/2024 |
49.63
0.06
|
21,100 | 49.56 | 49.82 | 49.25 | 0 | 0 | 0 |
#59 | 02/02/2024 |
49.56
0.13
|
9,700 | 49.44 | 49.69 | 49.37 | 0 | 0 | 0 |
#60 | 01/02/2024 |
49.44
0.13
|
11,300 | 49.31 | 49.44 | 49.31 | 0 | 0 | 0 |
#61 | 31/01/2024 |
49.31
-0.13
|
31,000 | 49.44 | 49.56 | 49.31 | 0 | 0 | 0 |
#62 | 30/01/2024 |
49.44
-0.13
|
23,000 | 49.56 | 49.56 | 49.31 | 0 | 0 | 0 |
#63 | 29/01/2024 |
49.56
-0.13
|
22,000 | 49.69 | 49.69 | 49.44 | 0 | 0 | 0 |
#64 | 26/01/2024 |
49.69
0
|
18,700 | 49.69 | 49.75 | 49.44 | 0 | 0 | 0 |
#65 | 25/01/2024 |
49.69
0
|
8,600 | 49.69 | 50.01 | 49.69 | 0 | 0 | 0 |
#66 | 24/01/2024 |
49.69
0
|
7,900 | 49.69 | 49.75 | 49.50 | 0 | 0 | 0 |
#67 | 23/01/2024 |
49.69
0.19
|
13,800 | 49.50 | 49.75 | 49.56 | 0 | 0 | 0 |
#68 | 22/01/2024 |
49.50
-0.13
|
36,000 | 49.63 | 49.94 | 49.18 | 0 | 0 | 0 |
#69 | 19/01/2024 |
49.63
0
|
14,600 | 49.63 | 49.94 | 49.56 | 0 | 0 | 0 |
#70 | 18/01/2024 |
49.63
-0.25
|
23,400 | 49.88 | 50.07 | 49.63 | 0 | 0 | 0 |
#71 | 17/01/2024 |
49.88
-0.13
|
7,500 | 50.01 | 50.01 | 49.63 | 0 | 2,400 | 0 |
#72 | 16/01/2024 |
50.01
0.38
|
13,300 | 49.63 | 50.01 | 49.31 | 0 | 0 | 0 |
#73 | 15/01/2024 |
49.63
-0.32
|
13,400 | 49.94 | 49.94 | 49.56 | 0 | 0 | 0 |
#74 | 12/01/2024 |
49.94
0.19
|
15,100 | 49.75 | 49.94 | 49.18 | 0 | 0 | 0 |
#75 | 11/01/2024 |
49.75
-0.32
|
23,700 | 50.07 | 50.20 | 49.44 | 0 | 0 | 0 |
#76 | 10/01/2024 |
50.07
0.13
|
16,000 | 49.94 | 50.13 | 49.94 | 0 | 0 | 0 |
#77 | 09/01/2024 |
49.94
-0.13
|
12,300 | 50.07 | 50.32 | 49.88 | 0 | 0 | 0 |
#78 | 08/01/2024 |
50.07
0.13
|
14,400 | 49.94 | 50.13 | 50.01 | 0 | 0 | 0 |
#79 | 05/01/2024 |
49.94
0.25
|
22,200 | 49.69 | 49.94 | 49.63 | 0 | 0 | 0 |
#80 | 04/01/2024 |
49.69
0
|
53,200 | 49.69 | 49.82 | 49.56 | 0 | 0 | 0 |
#81 | 03/01/2024 |
49.69
-0.51
|
35,700 | 50.20 | 50.20 | 49.63 | 0 | 0 | 0 |
#82 | 02/01/2024 |
50.20
0.51
|
24,900 | 49.69 | 50.20 | 49.75 | 0 | 0 | 0 |
#83 | 29/12/2023 |
49.69
0.82
|
41,800 | 48.87 | 49.94 | 48.93 | 0 | 0 | 0 |
#84 | 28/12/2023 |
48.87
0.06
|
30,200 | 48.80 | 49.18 | 48.80 | 0 | 0 | 0 |
#85 | 27/12/2023 |
48.80
0
|
18,900 | 48.80 | 48.99 | 48.55 | 0 | 0 | 0 |
#86 | 26/12/2023 |
48.80
-0.25
|
18,200 | 49.06 | 49.12 | 48.68 | 0 | 0 | 0 |
#87 | 25/12/2023 |
49.06
0
|
31,100 | 49.06 | 49.12 | 48.74 | 0 | 0 | 0 |
#88 | 22/12/2023 |
49.06
0.19
|
20,600 | 48.87 | 49.06 | 48.55 | 0 | 0 | 0 |
#89 | 21/12/2023 |
48.87
-0.19
|
20,500 | 49.06 | 49.06 | 48.68 | 0 | 0 | 0 |
#90 | 20/12/2023 |
49.06
0.57
|
20,100 | 48.49 | 49.12 | 48.23 | 0 | 0 | 0 |
#91 | 19/12/2023 |
48.49
-0.06
|
5,000 | 48.55 | 48.74 | 48.04 | 0 | 0 | 0 |
#92 | 18/12/2023 |
48.55
-0.44
|
20,200 | 48.99 | 48.99 | 48.49 | 0 | 0 | 0 |
#93 | 15/12/2023 |
48.99
0
|
12,000 | 48.99 | 48.99 | 48.74 | 0 | 0 | 0 |
#94 | 14/12/2023 |
48.99
0.13
|
25,700 | 48.87 | 49.12 | 48.49 | 0 | 100 | 0 |
#95 | 13/12/2023 |
48.87
-0.32
|
16,600 | 49.18 | 49.25 | 48.80 | 0 | 0 | 0 |
#96 | 12/12/2023 |
49.18
-0.19
|
23,800 | 49.37 | 49.37 | 48.68 | 0 | 0 | 0 |
#97 | 11/12/2023 |
49.37
0
|
28,000 | 49.37 | 50.70 | 49.31 | 0 | 0 | 0 |
#98 | 08/12/2023 |
49.37
-0.06
|
53,800 | 49.44 | 49.75 | 49.18 | 0 | 0 | 0 |
#99 | 07/12/2023 |
49.44
2.47
|
136,700 | 46.96 | 50.70 | 47.53 | 0 | 0 | 0 |
#100 | 06/12/2023 |
46.96
0.44
|
25,400 | 46.52 | 47.22 | 46.58 | 0 | 0 | 0 |