| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-16) |
-0.30 | -0.76% | 5,904,500 | -729,071 | -27.9 |
38
39.40
39.15
|
|
2 tháng
(2024-03-18) |
-4.70 | -10.76% | 13,522,300 | -1,570,271 | -64.2 |
38
44.30
39.15
|
|
3 tháng
(2024-02-16) |
-2.60 | -6.25% | 22,943,600 | -394,186 | -12.5 |
38
46
39.15
|
|
6 tháng
(2023-11-20) |
-0.99 | -2.48% | 36,548,300 | 2,038,964 | 90.5 |
36
46
39.15
|
|
12 tháng
(2023-05-22) |
1.47 | 3.93% | 68,715,500 | 2,376,364 | 103.4 |
36
47.06
39.15
|
|
24 tháng
(2022-05-27) |
-16.28 | -29.45% | 116,957,800 | 4,136,620 | 157.9 |
24.69
55.28
39.15
|
|
36 tháng
(2021-06-01) |
-23.40 | -37.50% | 198,354,000 | 3,795,420 | 209.9 |
24.69
72.80
39.15
|
|
60 tháng
(2019-06-12) |
19.15 | 96.43% | 380,980,400 | 4,728,474 | 389.0 |
16.72
72.80
39.15
|
| 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 |
40.90
1.75
|
1,720,400 | 39.15 | 40.90 | 39.15 | 31,500 | 2,500 | 1.2 |
| #2 | 16/05/2024 |
39.15
0.15
|
322,900 | 39.60 | 39.60 | 39.05 | 19,600 | 109,900 | -3.5 |
| #3 | 15/05/2024 |
39
0.20
|
449,500 | 38.85 | 39.45 | 38.75 | 22,100 | 1,200 | 0.8 |
| #4 | 14/05/2024 |
38.80
0.60
|
146,100 | 38.20 | 38.80 | 38.20 | 2,600 | 100 | 0.1 |
| #5 | 13/05/2024 |
38.20
-0.80
|
776,100 | 39.25 | 39.25 | 38.10 | 8,900 | 134,600 | -4.9 |
| #6 | 10/05/2024 |
39
-0.40
|
388,300 | 39.50 | 39.70 | 39 | 2,300 | 9,800 | -0.3 |
| #7 | 09/05/2024 |
39.40
0.40
|
626,200 | 39.40 | 40.60 | 39.25 | 3,400 | 35,300 | -1.3 |
| #8 | 08/05/2024 |
39
0.05
|
370,600 | 39 | 39.20 | 38.70 | 10,200 | 9,400 | 0.0 |
| #9 | 07/05/2024 |
38.95
-0.05
|
389,500 | 39.10 | 39.40 | 38.80 | 8,200 | 6,871 | 0.1 |
| #10 | 06/05/2024 |
39
0.95
|
489,900 | 38.10 | 39.30 | 38.10 | 51,300 | 4,500 | 1.8 |
| #11 | 03/05/2024 |
38.05
0.05
|
177,700 | 38.40 | 38.40 | 38 | 9,600 | 100 | 0.4 |
| #12 | 02/05/2024 |
38
0
|
122,600 | 38 | 38.40 | 37.90 | 800 | 4,900 | -0.2 |
| #13 | 26/04/2024 |
38
-0.35
|
403,400 | 38.35 | 38.35 | 37.60 | 1,600 | 282,700 | -10.7 |
| #14 | 25/04/2024 |
38.35
-0.75
|
237,600 | 39.10 | 39.10 | 38.35 | 4,000 | 130,900 | -4.9 |
| #15 | 24/04/2024 |
39.10
0.60
|
44,600 | 38.80 | 39.30 | 38.70 | 5,400 | 2,000 | 0.1 |
| #16 | 23/04/2024 |
38.50
0.20
|
80,400 | 38.70 | 38.70 | 38.05 | 500 | 3,000 | -0.1 |
| #17 | 22/04/2024 |
38.30
0.30
|
155,200 | 39.20 | 39.50 | 38 | 9,400 | 100,500 | -3.5 |
| #18 | 19/04/2024 |
38
-0.60
|
424,800 | 38.30 | 38.30 | 37 | 6,900 | 113,300 | -4.0 |
| #19 | 17/04/2024 |
38.60
-0.70
|
234,600 | 39.50 | 39.75 | 38.20 | 5,200 | 56,900 | -2.0 |
| #20 | 16/04/2024 |
39.30
0
|
387,400 | 39.35 | 39.50 | 38.55 | 18,700 | 4,100 | 0.6 |
| #21 | 15/04/2024 |
39.30
-2.80
|
388,800 | 42 | 42 | 39.25 | 14,400 | 40,900 | -1.1 |
| #22 | 12/04/2024 |
42.10
0.50
|
168,100 | 41.70 | 42.10 | 41.55 | 600 | 19,400 | -0.8 |
| #23 | 11/04/2024 |
41.60
0
|
134,000 | 41.50 | 41.75 | 41.30 | 2,700 | 15,800 | -0.5 |
| #24 | 10/04/2024 |
41.60
-0.60
|
206,700 | 42.50 | 42.65 | 41.60 | 300 | 59,500 | -2.5 |
| #25 | 09/04/2024 |
42.20
0.05
|
162,800 | 42.05 | 42.35 | 42.05 | 14,300 | 300 | 0.6 |
| #26 | 08/04/2024 |
42.15
-0.55
|
269,800 | 42.60 | 42.60 | 42 | 32,400 | 78,400 | -2.0 |
| #27 | 05/04/2024 |
42.70
-0.50
|
332,900 | 43 | 43.20 | 42.60 | 5,700 | 39,100 | -1.4 |
| #28 | 04/04/2024 |
43.20
-0.90
|
349,600 | 43.80 | 44.10 | 43.10 | 2,500 | 210,400 | -9.0 |
| #29 | 03/04/2024 |
44.10
0.35
|
717,000 | 43.90 | 44.80 | 43.60 | 156,100 | 86,800 | 3.1 |
| #30 | 02/04/2024 |
43.75
0.75
|
232,700 | 43 | 43.85 | 42.55 | 18,100 | 1,200 | 0.7 |
| #31 | 01/04/2024 |
43
-0.65
|
466,100 | 43.70 | 43.70 | 43 | 7,200 | 234,300 | -9.8 |
| #32 | 29/03/2024 |
43.65
-0.30
|
181,800 | 43.90 | 44.05 | 43.65 | 5,000 | 29,600 | -1.1 |
| #33 | 28/03/2024 |
43.95
0.15
|
469,600 | 43.80 | 44.50 | 43.70 | 4,000 | 3,000 | 0.0 |
| #34 | 27/03/2024 |
43.80
0.10
|
370,200 | 44 | 44 | 43.60 | 0 | 100,300 | -4.4 |
| #35 | 26/03/2024 |
43.70
0.10
|
210,800 | 43.45 | 43.70 | 43.05 | 4,100 | 80,300 | -3.3 |
| #36 | 25/03/2024 |
43.60
-0.40
|
479,200 | 44 | 44.20 | 43 | 231,800 | 133,100 | 4.3 |
| #37 | 22/03/2024 |
44
-0.30
|
474,600 | 44.30 | 44.60 | 43.60 | 22,400 | 122,700 | -4.4 |
| #38 | 21/03/2024 |
44.30
0.65
|
825,100 | 43.65 | 45.10 | 43.70 | 39,900 | 175,500 | -6.0 |
| #39 | 20/03/2024 |
43.65
-0.35
|
224,600 | 44 | 44.35 | 43.30 | 9,400 | 22,700 | -0.6 |
| #40 | 19/03/2024 |
44
0.30
|
306,800 | 43.70 | 44.70 | 43.75 | 3,200 | 60,100 | -2.5 |
| #41 | 18/03/2024 |
43.70
-2.20
|
646,600 | 45.90 | 46.15 | 43.10 | 183,700 | 85,600 | 4.4 |
| #42 | 15/03/2024 |
45.90
-0.10
|
630,100 | 46 | 46.10 | 45.45 | 195,600 | 6,900 | 8.6 |
| #43 | 14/03/2024 |
46
1.90
|
1,161,800 | 44.10 | 47.15 | 43.80 | 332,800 | 68,000 | 12.0 |
| #44 | 13/03/2024 |
44.10
1.30
|
618,500 | 42.80 | 44.50 | 43.10 | 191,000 | 3,100 | 8.3 |
| #45 | 12/03/2024 |
42.80
0.10
|
248,600 | 42.70 | 43.15 | 42.35 | 39,300 | 101,000 | -2.6 |
| #46 | 11/03/2024 |
42.70
0.50
|
698,000 | 42.20 | 43.50 | 42 | 181,800 | 9,100 | 7.4 |
| #47 | 08/03/2024 |
42.20
-0.80
|
266,900 | 43 | 43.40 | 42.20 | 100,600 | 15,600 | 3.6 |
| #48 | 07/03/2024 |
43
0.90
|
422,300 | 42.10 | 43 | 41.50 | 177,400 | 140,150 | 1.6 |
| #49 | 06/03/2024 |
42.10
-0.70
|
415,000 | 42.80 | 42.90 | 42.10 | 125,600 | 83,500 | 1.8 |
| #50 | 05/03/2024 |
42.80
-0.10
|
312,700 | 42.90 | 43 | 42.50 | 3,650 | 22,700 | -0.8 |
| #51 | 04/03/2024 |
42.90
0.80
|
797,500 | 42.10 | 43.70 | 42.50 | 153,200 | 105,200 | 2.1 |
| #52 | 01/03/2024 |
42.10
0.30
|
362,000 | 41.80 | 42.10 | 41.70 | 1,500 | 114,000 | -4.7 |
| #53 | 29/02/2024 |
41.80
-0.40
|
249,700 | 42.20 | 42.20 | 41.30 | 0 | 30,300 | -1.3 |
| #54 | 28/02/2024 |
42.20
-0.10
|
249,200 | 42.30 | 42.45 | 41.70 | 6,500 | 40,800 | -1.4 |
| #55 | 27/02/2024 |
42.30
-0.10
|
593,500 | 42.40 | 42.60 | 41.80 | 116,600 | 102,608 | 0.6 |
| #56 | 26/02/2024 |
42.40
0.80
|
418,900 | 41.60 | 42.60 | 41.65 | 48,300 | 15,300 | 1.4 |
| #57 | 23/02/2024 |
41.60
-1.10
|
257,400 | 42.70 | 42.80 | 41.60 | 16,700 | 3,277 | 0.6 |
| #58 | 22/02/2024 |
42.70
1.20
|
762,600 | 41.50 | 43.30 | 41.20 | 249,000 | 800 | 10.5 |
| #59 | 21/02/2024 |
41.50
-0.10
|
278,400 | 41.60 | 41.80 | 41.25 | 55,100 | 101,830 | -1.9 |
| #60 | 20/02/2024 |
41.60
-0.20
|
101,600 | 41.80 | 41.85 | 41.55 | 4,900 | 0 | 0.2 |
| #61 | 19/02/2024 |
41.80
0.20
|
190,200 | 41.60 | 42.30 | 41.65 | 28,400 | 100 | 1.2 |
| #62 | 16/02/2024 |
41.60
-0.40
|
386,400 | 42 | 42 | 41.55 | 116,300 | 3,900 | 4.7 |
| #63 | 15/02/2024 |
42
-0.10
|
224,700 | 42.10 | 42.50 | 41.30 | 67,800 | 9,900 | 2.4 |
| #64 | 07/02/2024 |
42.10
0.10
|
266,400 | 42 | 42.50 | 41.95 | 137,400 | 80,000 | 2.4 |
| #65 | 06/02/2024 |
42
0
|
185,000 | 42 | 42.35 | 41.50 | 87,200 | 10,350 | 3.2 |
| #66 | 05/02/2024 |
42
-0.05
|
355,100 | 42.05 | 42.45 | 41.90 | 150,200 | 33,900 | 4.9 |
| #67 | 02/02/2024 |
42.05
0
|
486,300 | 42.05 | 42.50 | 41.95 | 255,800 | 21,200 | 9.9 |
| #68 | 01/02/2024 |
42.05
-0.25
|
434,200 | 42.30 | 42.50 | 42 | 184,500 | 35,700 | 6.3 |
| #69 | 31/01/2024 |
42.30
1.60
|
622,700 | 40.70 | 42.70 | 40.80 | 270,300 | 5,300 | 11.1 |
| #70 | 30/01/2024 |
40.70
0.90
|
215,600 | 39.80 | 40.75 | 40.10 | 41,900 | 8,100 | 1.4 |
| #71 | 29/01/2024 |
39.80
-0.30
|
200,900 | 40.10 | 40.55 | 39.65 | 68,500 | 126,900 | -2.3 |
| #72 | 26/01/2024 |
40.10
-0.40
|
188,400 | 40.50 | 40.90 | 39.95 | 36,600 | 101,400 | -2.6 |
| #73 | 25/01/2024 |
40.50
-0.20
|
89,200 | 40.70 | 40.95 | 40.50 | 15,000 | 31,400 | -0.7 |
| #74 | 24/01/2024 |
40.70
0.05
|
140,500 | 40.65 | 41 | 40.60 | 25,000 | 400 | 1.0 |
| #75 | 23/01/2024 |
40.65
0.05
|
74,900 | 40.60 | 41.10 | 40.60 | 31,400 | 5,400 | 1.1 |
| #76 | 22/01/2024 |
40.60
-0.80
|
223,500 | 41.40 | 41.40 | 40.60 | 5,900 | 1,500 | 0.2 |
| #77 | 19/01/2024 |
41.40
-0.20
|
212,600 | 41.60 | 41.70 | 41.35 | 65,700 | 16,000 | 2.1 |
| #78 | 18/01/2024 |
41.60
0.55
|
603,600 | 41.05 | 41.75 | 41.05 | 279,500 | 500 | 11.6 |
| #79 | 17/01/2024 |
41.05
-0.45
|
136,000 | 41.50 | 41.50 | 41 | 68,300 | 3,600 | 2.7 |
| #80 | 16/01/2024 |
41.50
0
|
236,900 | 41.50 | 41.75 | 41.30 | 155,300 | 0 | 6.4 |
| #81 | 15/01/2024 |
41.50
0.85
|
357,100 | 40.65 | 41.80 | 40.35 | 250,500 | 10,400 | 9.9 |
| #82 | 12/01/2024 |
40.65
-0.10
|
364,000 | 40.75 | 40.75 | 40.20 | 197,500 | 4,800 | 7.8 |
| #83 | 11/01/2024 |
40.75
0
|
90,500 | 40.75 | 41.20 | 40.75 | 46,300 | 200 | 1.9 |
| #84 | 10/01/2024 |
40.75
-0.65
|
265,700 | 41.40 | 41.50 | 40.75 | 116,200 | 400 | 4.8 |
| #85 | 09/01/2024 |
41.40
-0.20
|
551,000 | 41.60 | 41.85 | 41 | 397,000 | 0 | 16.4 |
| #86 | 08/01/2024 |
41.60
1.60
|
897,500 | 40 | 41.85 | 40.40 | 502,800 | 8,000 | 20.5 |
| #87 | 05/01/2024 |
40
0.95
|
467,300 | 39.05 | 40.35 | 38.80 | 219,800 | 50,400 | 6.7 |
| #88 | 04/01/2024 |
39.05
0.75
|
318,900 | 38.30 | 39.50 | 38.25 | 80,700 | 2,000 | 3.1 |
| #89 | 03/01/2024 |
38.30
0.30
|
163,100 | 38 | 38.35 | 38 | 1,500 | 4,000 | -0.1 |
| #90 | 02/01/2024 |
38
0
|
118,200 | 38 | 38.40 | 37.85 | 33,900 | 0 | 1.3 |
| #91 | 29/12/2023 |
38
-0.20
|
231,200 | 38.20 | 38.50 | 38 | 48,000 | 10,000 | 1.5 |
| #92 | 28/12/2023 |
38.20
0.35
|
251,300 | 37.85 | 38.50 | 37.85 | 77,800 | 10,800 | 2.6 |
| #93 | 27/12/2023 |
37.85
-0.10
|
101,700 | 37.95 | 38.05 | 37.80 | 18,000 | 3,900 | 0.5 |
| #94 | 26/12/2023 |
37.95
-0.15
|
128,200 | 38.10 | 38.40 | 37.50 | 19,800 | 3,400 | 0.6 |
| #95 | 25/12/2023 |
38.10
0.20
|
143,600 | 37.90 | 38.30 | 37.85 | 31,300 | 11,400 | 0.8 |
| #96 | 22/12/2023 |
37.90
0.60
|
126,600 | 37.30 | 37.90 | 37.30 | 33,200 | 4,900 | 1.1 |
| #97 | 21/12/2023 |
37.30
0.60
|
58,300 | 36.70 | 37.30 | 36.55 | 400 | 0 | 0.0 |
| #98 | 20/12/2023 |
36.70
0.55
|
116,400 | 36.15 | 36.70 | 36 | 28,200 | 27,100 | 0.0 |
| #99 | 19/12/2023 |
36.15
0.15
|
329,800 | 36 | 36.50 | 35.80 | 100 | 130,600 | -4.7 |
| #100 | 18/12/2023 |
36
-1.50
|
293,300 | 37.50 | 37.50 | 36 | 0 | 101,200 | -3.7 |