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) |
14.40 | 12% | 8,388,300 | -374,469 | -47.3 |
118
135.30
134.10
|
2 tháng
(2024-03-21) |
7 | 5.49% | 17,970,600 | -778,069 | -103.3 |
112.20
142.70
134.10
|
3 tháng
(2024-02-20) |
37.40 | 38.56% | 27,963,200 | -1,049,283 | -134.2 |
96
142.70
134.10
|
6 tháng
(2023-11-22) |
48.17 | 55.87% | 44,870,300 | -61,065 | -42.8 |
81.82
142.70
134.10
|
12 tháng
(2023-05-26) |
66.93 | 99.19% | 81,802,300 | -764,465 | -93.8 |
67.47
142.70
134.10
|
24 tháng
(2022-05-31) |
71.12 | 112.38% | 150,789,900 | 2,557,350 | 124.0 |
36.39
142.70
134.10
|
36 tháng
(2021-06-07) |
83.02 | 161.56% | 334,905,207 | 7,972,299 | 571.2 |
36.39
142.70
134.10
|
60 tháng
(2019-06-17) |
123.01 | 1,080.30% | 554,784,201 | 7,923,286 | 564.0 |
11.39
142.70
134.10
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 17/05/2024 |
134.40
0.40
|
499,000 | 136.30 | 136.30 | 133.70 | 5,600 | 163,450 | -21.3 |
#2 | 16/05/2024 |
134
-1.30
|
548,100 | 140.10 | 140.10 | 134 | 103,900 | 93,700 | 1.3 |
#3 | 15/05/2024 |
135.30
8.80
|
1,125,500 | 127.20 | 135.30 | 127 | 327,600 | 79,200 | 32.8 |
#4 | 14/05/2024 |
126.50
0.40
|
303,300 | 126.50 | 127.20 | 125.30 | 19,700 | 23,900 | -0.5 |
#5 | 13/05/2024 |
126.10
-2.70
|
375,800 | 128.70 | 128.80 | 125 | 1,540 | 40,000 | -4.9 |
#6 | 10/05/2024 |
128.80
-2.10
|
274,000 | 130.90 | 130.90 | 127.80 | 5,430 | 33,500 | -3.6 |
#7 | 09/05/2024 |
130.90
1.40
|
394,500 | 129.80 | 133.50 | 129.20 | 9,300 | 24,000 | -1.9 |
#8 | 08/05/2024 |
129.50
0.60
|
370,500 | 128.70 | 132 | 126.50 | 18,200 | 19,500 | -0.2 |
#9 | 07/05/2024 |
128.90
-2
|
576,500 | 130.90 | 132 | 127.90 | 3,010 | 84,800 | -10.6 |
#10 | 06/05/2024 |
130.90
0.90
|
376,100 | 129.90 | 131.70 | 128.80 | 101,100 | 106,000 | -0.7 |
#11 | 03/05/2024 |
130
2.50
|
737,400 | 128.50 | 131 | 125 | 147,701 | 149,300 | -0.3 |
#12 | 02/05/2024 |
127.50
3.50
|
455,900 | 124.50 | 127.60 | 122 | 113,700 | 75,600 | 4.7 |
#13 | 26/04/2024 |
124
1.40
|
404,900 | 122.60 | 126.30 | 121.40 | 53,200 | 105,800 | -6.5 |
#14 | 25/04/2024 |
122.60
-2
|
670,100 | 125.90 | 129 | 122 | 39,200 | 254,300 | -26.9 |
#15 | 24/04/2024 |
124.60
6.60
|
468,800 | 124 | 125.40 | 119 | 52,200 | 63,100 | -1.3 |
#16 | 23/04/2024 |
118
-2
|
245,100 | 120 | 121.60 | 116.80 | 28,200 | 61,300 | -3.9 |
#17 | 22/04/2024 |
120
7.80
|
562,800 | 115 | 120 | 114.40 | 82,700 | 109,300 | -3.3 |
#18 | 19/04/2024 |
112.20
-6.50
|
739,600 | 118.60 | 118.60 | 112 | 170,600 | 245,700 | -8.7 |
#19 | 17/04/2024 |
118.70
-0.80
|
284,700 | 120 | 120.80 | 118 | 21,300 | 59,900 | -4.6 |
#20 | 16/04/2024 |
119.50
2.90
|
612,600 | 116.60 | 119.50 | 110.50 | 168,800 | 110,600 | 6.6 |
#21 | 15/04/2024 |
116.60
-8.70
|
461,600 | 125 | 126.70 | 116.60 | 43,800 | 103,300 | -7.5 |
#22 | 12/04/2024 |
125.30
2.40
|
152,500 | 122.50 | 127 | 122.50 | 12,800 | 14,800 | -0.3 |
#23 | 11/04/2024 |
122.90
-2.80
|
610,700 | 124.50 | 124.50 | 121 | 131,200 | 47,300 | 10.3 |
#24 | 10/04/2024 |
125.70
0.80
|
186,600 | 125.50 | 128.50 | 125.50 | 27,500 | 43,800 | -2.1 |
#25 | 09/04/2024 |
124.90
-2.10
|
481,500 | 125.60 | 128 | 124.80 | 137,100 | 13,400 | 15.6 |
#26 | 08/04/2024 |
127
-5.20
|
644,400 | 134.60 | 134.60 | 125.80 | 189,400 | 45,800 | 18.4 |
#27 | 05/04/2024 |
132.20
-1.30
|
443,900 | 132 | 135.80 | 131.60 | 126,000 | 189,600 | -8.5 |
#28 | 04/04/2024 |
133.50
-1.50
|
408,300 | 134 | 137.10 | 132.20 | 104,800 | 48,800 | 7.5 |
#29 | 03/04/2024 |
135
-2.50
|
358,000 | 137.50 | 139.60 | 135 | 10,500 | 48,900 | -5.2 |
#30 | 02/04/2024 |
137.50
3
|
273,300 | 134.60 | 139.70 | 134.50 | 36,300 | 37,000 | -0.1 |
#31 | 01/04/2024 |
134.50
-3.80
|
474,700 | 138 | 138 | 134 | 18,700 | 106,400 | -11.8 |
#32 | 29/03/2024 |
138.30
-3.90
|
685,200 | 142 | 142 | 133.20 | 21,800 | 299,300 | -37.9 |
#33 | 28/03/2024 |
142.20
-0.50
|
293,900 | 142.70 | 147 | 142.20 | 48,000 | 19,100 | 4.2 |
#34 | 27/03/2024 |
142.70
7.70
|
558,300 | 135 | 143.60 | 133.70 | 82,400 | 200,900 | -16.4 |
#35 | 26/03/2024 |
135
5
|
358,700 | 130 | 135 | 128 | 79,200 | 73,700 | 0.7 |
#36 | 25/03/2024 |
130
1.70
|
298,300 | 128.30 | 131.80 | 127.20 | 35,200 | 92,800 | -7.5 |
#37 | 22/03/2024 |
128.30
0.90
|
322,400 | 127.40 | 128.80 | 126.10 | 49,500 | 154,800 | -13.4 |
#38 | 21/03/2024 |
127.40
8.30
|
933,100 | 119.10 | 127.40 | 119.50 | 129,600 | 92,200 | 4.7 |
#39 | 20/03/2024 |
119.10
1.10
|
608,100 | 118 | 121 | 115 | 145,200 | 22,400 | 14.6 |
#40 | 19/03/2024 |
118
2.30
|
275,400 | 115.70 | 120 | 115.10 | 32,400 | 46,900 | -1.7 |
#41 | 18/03/2024 |
115.70
-2.80
|
1,065,900 | 118.50 | 120 | 110.50 | 167,200 | 75,000 | 10.4 |
#42 | 15/03/2024 |
118.50
1
|
673,700 | 117.50 | 118.80 | 114.30 | 104,600 | 113,800 | -1.1 |
#43 | 14/03/2024 |
117.50
-2.10
|
885,100 | 119.60 | 121.50 | 116.50 | 88,400 | 399,600 | -36.7 |
#44 | 13/03/2024 |
119.60
1.70
|
504,400 | 117.90 | 123 | 117.70 | 93,200 | 60,400 | 3.9 |
#45 | 12/03/2024 |
117.90
5.40
|
1,037,600 | 112.50 | 120.30 | 114.80 | 144,700 | 106,800 | 4.6 |
#46 | 11/03/2024 |
112.50
7.30
|
877,000 | 105.20 | 112.50 | 105.90 | 14,600 | 165,100 | -16.9 |
#47 | 08/03/2024 |
105.20
-1.10
|
169,600 | 106.30 | 107.50 | 105 | 3,600 | 5,107 | -0.2 |
#48 | 07/03/2024 |
106.30
2.30
|
299,300 | 104 | 106.90 | 104 | 10,600 | 52,013 | -4.4 |
#49 | 06/03/2024 |
104
0
|
473,700 | 104 | 107.90 | 103.30 | 77,200 | 65,510 | 1.2 |
#50 | 05/03/2024 |
104
-0.10
|
249,000 | 104.10 | 104.90 | 103 | 14,400 | 98,000 | -8.7 |
#51 | 04/03/2024 |
104.10
-0.90
|
231,300 | 105 | 105.60 | 104 | 13,200 | 19,820 | -0.7 |
#52 | 01/03/2024 |
105
0
|
203,900 | 105 | 106 | 104 | 4,420 | 49,600 | -4.7 |
#53 | 29/02/2024 |
105
2.50
|
296,500 | 102.50 | 106 | 101.90 | 26,750 | 39,624 | -1.4 |
#54 | 28/02/2024 |
102.50
0.30
|
234,100 | 102.20 | 103.90 | 100.70 | 12,400 | 18,510 | -0.6 |
#55 | 27/02/2024 |
102.20
0.10
|
224,500 | 102.10 | 104 | 101.60 | 26,200 | 64,600 | -4.0 |
#56 | 26/02/2024 |
102.10
3.90
|
583,900 | 98.20 | 103.80 | 98 | 121,800 | 12,900 | 11.0 |
#57 | 23/02/2024 |
98.20
-1.10
|
308,600 | 99.30 | 100.20 | 97.50 | 27,200 | 16,200 | 1.1 |
#58 | 22/02/2024 |
99.30
3.30
|
377,200 | 96 | 99.40 | 96 | 92,200 | 1,900 | 8.8 |
#59 | 21/02/2024 |
96
-1
|
247,100 | 97 | 97 | 95.30 | 6,700 | 41,000 | -3.3 |
#60 | 20/02/2024 |
97
-0.50
|
166,700 | 97.50 | 97.80 | 96 | 7,300 | 30,700 | -2.3 |
#61 | 19/02/2024 |
97.50
0.30
|
170,900 | 97.20 | 97.50 | 96.40 | 48,824 | 33,700 | 1.5 |
#62 | 16/02/2024 |
97.20
1.50
|
257,700 | 95.70 | 97.20 | 94.90 | 116,600 | 36,548 | 7.8 |
#63 | 15/02/2024 |
95.70
-0.80
|
146,500 | 96.50 | 97 | 95.20 | 5,500 | 32,200 | -2.6 |
#64 | 07/02/2024 |
96.50
0.10
|
171,500 | 96.40 | 97.50 | 96 | 5,100 | 33,700 | -2.8 |
#65 | 06/02/2024 |
96.40
-0.60
|
135,000 | 97 | 97.90 | 96 | 25,900 | 45,300 | -1.9 |
#66 | 05/02/2024 |
97
1.90
|
714,700 | 95.10 | 98.90 | 95.10 | 254,300 | 1,258 | 24.6 |
#67 | 02/02/2024 |
95.10
0.60
|
253,900 | 94.50 | 95.40 | 94.20 | 30,900 | 10,800 | 1.9 |
#68 | 01/02/2024 |
94.50
3.20
|
720,600 | 91.30 | 94.50 | 91 | 209,600 | 123,000 | 8.1 |
#69 | 31/01/2024 |
91.30
-1.40
|
229,500 | 92.70 | 93 | 90.60 | 7,700 | 12,700 | -0.5 |
#70 | 30/01/2024 |
92.70
0.50
|
129,600 | 92.20 | 93 | 91.70 | 29,100 | 43,000 | -1.3 |
#71 | 29/01/2024 |
92.20
0.30
|
104,000 | 91.90 | 92.50 | 91.20 | 40,600 | 19,600 | 1.9 |
#72 | 26/01/2024 |
91.90
0.30
|
93,000 | 91.60 | 92.20 | 91.20 | 61,800 | 4,700 | 5.2 |
#73 | 25/01/2024 |
91.60
-1
|
148,100 | 92.60 | 93 | 91 | 73,000 | 67,700 | 0.5 |
#74 | 24/01/2024 |
92.60
0
|
163,500 | 92.60 | 93.30 | 92.20 | 105,200 | 1,100 | 9.7 |
#75 | 23/01/2024 |
92.60
0.20
|
203,000 | 92.40 | 93 | 91.60 | 100,900 | 10,100 | 8.4 |
#76 | 22/01/2024 |
92.40
0.50
|
228,200 | 91.90 | 93 | 91.20 | 59,000 | 900 | 5.3 |
#77 | 19/01/2024 |
91.90
1.50
|
394,000 | 90.40 | 93.50 | 90.40 | 102,200 | 51,200 | 4.6 |
#78 | 18/01/2024 |
90.40
2.02
|
141,800 | 88.38 | 90.80 | 88.50 | 61,500 | 6,300 | 5.0 |
#79 | 17/01/2024 |
88.38
-0.69
|
141,500 | 89.07 | 89.26 | 88.09 | 1,700 | 3,000 | -0.1 |
#80 | 16/01/2024 |
89.07
1.47
|
151,200 | 87.60 | 89.16 | 86.82 | 54,300 | 0 | 4.9 |
#81 | 15/01/2024 |
87.60
-0.49
|
164,200 | 88.09 | 89.56 | 87.60 | 800 | 6,200 | -0.5 |
#82 | 12/01/2024 |
88.09
-2.45
|
235,600 | 90.53 | 90.53 | 84.27 | 10,900 | 4,000 | 0.6 |
#83 | 11/01/2024 |
90.53
1.08
|
228,800 | 89.46 | 90.63 | 88.77 | 55,200 | 900 | 5.0 |
#84 | 10/01/2024 |
89.46
-0.39
|
289,900 | 89.85 | 89.95 | 88.87 | 54,000 | 106,100 | -4.7 |
#85 | 09/01/2024 |
89.85
-0.78
|
139,500 | 90.63 | 90.63 | 89.65 | 13,900 | 300 | 1.3 |
#86 | 08/01/2024 |
90.63
0.88
|
256,800 | 89.75 | 91.02 | 89.75 | 101,900 | 2,200 | 9.2 |
#87 | 05/01/2024 |
89.75
0.69
|
203,400 | 89.07 | 89.95 | 88.97 | 62,700 | 73,500 | -1.0 |
#88 | 04/01/2024 |
89.07
-0.49
|
554,700 | 89.56 | 92.39 | 89.07 | 50,900 | 69,100 | -1.7 |
#89 | 03/01/2024 |
89.56
-0.20
|
255,500 | 89.75 | 90.44 | 88.67 | 5,300 | 9,000 | -0.3 |
#90 | 02/01/2024 |
89.75
-0.10
|
141,500 | 89.85 | 91.02 | 89.07 | 6,600 | 1,800 | 0.4 |
#91 | 29/12/2023 |
89.85
1.57
|
766,300 | 88.28 | 92.00 | 87.79 | 145,600 | 107,500 | 3.4 |
#92 | 28/12/2023 |
88.28
-0.59
|
178,400 | 88.87 | 89.07 | 88.19 | 7,700 | 6,300 | 0.1 |
#93 | 27/12/2023 |
88.87
-0.69
|
403,000 | 89.56 | 90.14 | 88.87 | 15,000 | 53,000 | -3.5 |
#94 | 26/12/2023 |
89.56
-0.49
|
454,100 | 90.05 | 91.02 | 88.19 | 5,300 | 59,300 | -4.9 |
#95 | 25/12/2023 |
90.05
2.54
|
520,900 | 87.50 | 90.05 | 87.40 | 103,700 | 9,100 | 8.6 |
#96 | 22/12/2023 |
87.50
2.54
|
285,100 | 84.96 | 88.28 | 85.25 | 36,800 | 5,000 | 2.8 |
#97 | 21/12/2023 |
84.96
-0.10
|
109,800 | 85.05 | 85.05 | 84.17 | 5,000 | 12,000 | -0.6 |
#98 | 20/12/2023 |
85.05
0
|
87,000 | 85.05 | 85.74 | 83.98 | 1,700 | 14,500 | -1.1 |
#99 | 19/12/2023 |
85.05
0.29
|
173,900 | 84.76 | 85.54 | 83.98 | 5,300 | 43,600 | -3.3 |
#100 | 18/12/2023 |
84.76
-0.98
|
295,600 | 85.74 | 85.74 | 84.17 | 108,500 | 45,700 | 5.4 |