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) |
1.80 | 1.57% | 265,500 | -12,141 | -1.4 |
109
116.70
115.60
|
2 tháng
(2024-03-18) |
-1.20 | -1.02% | 639,300 | -5,241 | -0.6 |
109
118
115.60
|
3 tháng
(2024-02-16) |
9.90 | 9.30% | 1,046,600 | -13,005 | -1.4 |
106.50
118
115.60
|
6 tháng
(2023-11-20) |
12.80 | 12.36% | 2,066,000 | -134,675 | -13.5 |
98.90
118
115.60
|
12 tháng
(2023-05-22) |
5.80 | 5.24% | 7,868,600 | -244,675 | -25.8 |
98.90
139.60
115.60
|
24 tháng
(2022-05-27) |
25.48 | 28.03% | 11,127,600 | -451,277 | -47.6 |
77.44
139.60
115.60
|
36 tháng
(2021-06-01) |
27.22 | 30.52% | 19,617,300 | -805,467 | -89.7 |
77.44
139.60
115.60
|
60 tháng
(2019-06-12) |
20.02 | 20.77% | 28,406,600 | -331,697 | -44.4 |
65.28
139.60
115.60
|
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 |
115.60
0
|
6,700 | 115.20 | 117 | 115.20 | 755 | 1,590 | -0.1 |
#2 | 16/05/2024 |
115.60
-0.80
|
19,600 | 116 | 116.50 | 115.50 | 200 | 10,600 | -1.2 |
#3 | 15/05/2024 |
116.40
-0.20
|
8,700 | 116.60 | 116.60 | 116 | 0 | 100 | -0.0 |
#4 | 14/05/2024 |
116.60
-0.10
|
11,700 | 115.60 | 116.80 | 115.60 | 500 | 4,540 | -0.5 |
#5 | 13/05/2024 |
116.70
2.50
|
31,500 | 115 | 116.90 | 114.90 | 1,400 | 1,100 | 0.0 |
#6 | 10/05/2024 |
114.20
0.60
|
10,200 | 113.90 | 114.20 | 113.50 | 0 | 2,400 | -0.3 |
#7 | 09/05/2024 |
113.60
1
|
7,500 | 113 | 114 | 113 | 300 | 0 | 0.0 |
#8 | 08/05/2024 |
112.60
-0.40
|
7,400 | 113 | 114.40 | 112.30 | 400 | 1,200 | -0.1 |
#9 | 07/05/2024 |
113
4
|
15,400 | 113 | 113.30 | 112 | 200 | 4,900 | -0.5 |
#10 | 06/05/2024 |
109
-4.50
|
28,200 | 113.50 | 115 | 109 | 300 | 0 | 0.0 |
#11 | 03/05/2024 |
113.50
-0.30
|
8,500 | 113.80 | 113.80 | 113.40 | 102 | 103 | -0.0 |
#12 | 02/05/2024 |
113.80
-0.30
|
8,900 | 114 | 114.10 | 113 | 1,000 | 1,900 | -0.1 |
#13 | 26/04/2024 |
114.10
0.40
|
11,500 | 113.70 | 114.30 | 113.70 | 0 | 1,000 | -0.1 |
#14 | 25/04/2024 |
113.70
0.70
|
13,000 | 113 | 114 | 113 | 0 | 200 | -0.0 |
#15 | 24/04/2024 |
113
1.20
|
7,600 | 112 | 115 | 112 | 1,000 | 700 | 0.0 |
#16 | 23/04/2024 |
111.80
0.60
|
13,200 | 111.50 | 111.80 | 111 | 100 | 0 | 0.0 |
#17 | 22/04/2024 |
111.20
-0.10
|
30,100 | 111.20 | 111.90 | 111 | 1,400 | 1,700 | -0.0 |
#18 | 19/04/2024 |
111.30
-3.10
|
33,600 | 114 | 114 | 111.10 | 0 | 700 | -0.1 |
#19 | 17/04/2024 |
114.40
-0.20
|
3,600 | 112.20 | 114.60 | 112 | 200 | 0 | 0.0 |
#20 | 16/04/2024 |
114.60
0.10
|
14,900 | 109 | 114.60 | 109 | 2,000 | 500 | 0.2 |
#21 | 15/04/2024 |
114.50
-1.50
|
12,600 | 114.70 | 115.40 | 114.50 | 200 | 2,100 | -0.2 |
#22 | 12/04/2024 |
116
1.50
|
7,900 | 114.60 | 119.50 | 113.80 | 100 | 0 | 0.0 |
#23 | 11/04/2024 |
114.50
-0.40
|
13,200 | 115.60 | 115.60 | 114.40 | 300 | 1,000 | -0.1 |
#24 | 10/04/2024 |
114.90
0.40
|
6,500 | 114.20 | 114.90 | 114.20 | 0 | 1,400 | -0.2 |
#25 | 09/04/2024 |
114.50
-0.50
|
9,000 | 113 | 115 | 113 | 100 | 0 | 0.0 |
#26 | 08/04/2024 |
115
-0.40
|
9,800 | 115.40 | 115.40 | 114 | 1,300 | 100 | 0.1 |
#27 | 05/04/2024 |
115.40
0.30
|
4,500 | 114.10 | 115.70 | 114.10 | 1,800 | 0 | 0.2 |
#28 | 04/04/2024 |
115.10
-0.40
|
6,700 | 115.50 | 115.90 | 115 | 1,000 | 0 | 0.1 |
#29 | 03/04/2024 |
115.50
-0.50
|
17,100 | 116.30 | 116.30 | 115.10 | 800 | 100 | 0.1 |
#30 | 02/04/2024 |
116
-0.40
|
5,600 | 116.40 | 116.40 | 115.10 | 500 | 0 | 0.1 |
#31 | 01/04/2024 |
116.40
0
|
22,600 | 115.70 | 116.40 | 114 | 5,900 | 1,200 | 0.5 |
#32 | 29/03/2024 |
116.40
0.10
|
10,800 | 116.50 | 117.80 | 116.30 | 5,000 | 700 | 0.5 |
#33 | 28/03/2024 |
116.30
0
|
17,800 | 116.40 | 117 | 116.20 | 0 | 3,400 | -0.4 |
#34 | 27/03/2024 |
116.30
-0.50
|
15,700 | 116.80 | 116.80 | 115.60 | 200 | 0 | 0.0 |
#35 | 26/03/2024 |
116.80
0.50
|
18,500 | 116.30 | 117.10 | 115.80 | 0 | 0 | 0 |
#36 | 25/03/2024 |
116.30
0.10
|
16,600 | 116.20 | 118.50 | 115.70 | 100 | 0 | 0.0 |
#37 | 22/03/2024 |
116.20
-0.50
|
18,100 | 116.70 | 117.90 | 115.60 | 100 | 700 | -0.1 |
#38 | 21/03/2024 |
116.70
0.10
|
13,300 | 116.60 | 117.80 | 116 | 400 | 400 | 0 |
#39 | 20/03/2024 |
116.60
-1.40
|
16,300 | 118 | 119.90 | 116 | 700 | 0 | 0.1 |
#40 | 19/03/2024 |
118
0.40
|
33,800 | 117.60 | 120.50 | 117.50 | 1,000 | 1,200 | -0.0 |
#41 | 18/03/2024 |
117.60
6.60
|
97,400 | 111 | 118.50 | 113 | 1,100 | 1,400 | -0.0 |
#42 | 15/03/2024 |
111
-1
|
16,900 | 112 | 112 | 110.20 | 600 | 100 | 0.1 |
#43 | 14/03/2024 |
112
-0.80
|
20,300 | 112.80 | 112.80 | 112 | 200 | 3,000 | -0.3 |
#44 | 13/03/2024 |
112.80
1.60
|
30,300 | 111.20 | 113.30 | 111.30 | 6,100 | 100 | 0.7 |
#45 | 12/03/2024 |
111.20
1.20
|
19,300 | 110 | 111.80 | 110 | 7,600 | 0 | 0.8 |
#46 | 11/03/2024 |
110
-0.50
|
15,000 | 110.50 | 112.30 | 110 | 0 | 2,100 | -0.2 |
#47 | 08/03/2024 |
110.50
-2.50
|
27,200 | 113 | 113 | 110.20 | 300 | 9,200 | -1.0 |
#48 | 07/03/2024 |
113
4.10
|
48,300 | 108.90 | 114 | 108.90 | 200 | 400 | -0.0 |
#49 | 06/03/2024 |
108.90
0
|
12,800 | 108.90 | 109.40 | 108.20 | 0 | 0 | 0 |
#50 | 05/03/2024 |
108.90
-0.40
|
13,700 | 109.30 | 110 | 108.20 | 0 | 3,700 | -0.4 |
#51 | 04/03/2024 |
109.30
0.40
|
12,300 | 108.90 | 110.30 | 108.60 | 0 | 800 | -0.1 |
#52 | 01/03/2024 |
108.90
-0.10
|
23,000 | 109 | 109.90 | 108 | 0 | 0 | 0 |
#53 | 29/02/2024 |
109
0.80
|
22,700 | 108.20 | 109.80 | 108 | 300 | 0 | 0.0 |
#54 | 28/02/2024 |
108.20
-0.80
|
22,000 | 109 | 109.70 | 108 | 301 | 0 | 0.0 |
#55 | 27/02/2024 |
109
0.30
|
12,500 | 108.70 | 109 | 108 | 0 | 300 | -0.0 |
#56 | 26/02/2024 |
108.70
0.20
|
9,900 | 108.50 | 108.70 | 107 | 0 | 100 | -0.0 |
#57 | 23/02/2024 |
108.50
-0.90
|
17,300 | 109.40 | 111 | 108 | 0 | 1,059 | -0.1 |
#58 | 22/02/2024 |
109.40
-0.60
|
6,000 | 110 | 110 | 109 | 503 | 11 | 0.1 |
#59 | 21/02/2024 |
110
-0.40
|
12,800 | 110.40 | 111.70 | 109.50 | 2 | 900 | -0.1 |
#60 | 20/02/2024 |
110.40
2.30
|
38,800 | 108.10 | 111 | 108.10 | 0 | 700 | -0.1 |
#61 | 19/02/2024 |
108.10
1.60
|
18,400 | 106.50 | 108.90 | 106.10 | 0 | 2,200 | -0.2 |
#62 | 16/02/2024 |
106.50
-0.70
|
7,800 | 107.20 | 107.20 | 106 | 800 | 0 | 0.1 |
#63 | 15/02/2024 |
107.20
-0.10
|
7,000 | 107.30 | 107.50 | 106.60 | 0 | 350 | -0.0 |
#64 | 07/02/2024 |
107.30
1.30
|
10,000 | 106 | 107.50 | 106 | 6,100 | 0 | 0.7 |
#65 | 06/02/2024 |
106
0
|
11,300 | 106 | 106 | 105.30 | 2,300 | 320 | 0.2 |
#66 | 05/02/2024 |
106
-0.10
|
9,200 | 106.10 | 106.30 | 105.30 | 0 | 0 | 0 |
#67 | 02/02/2024 |
106.10
0.10
|
4,200 | 106 | 107 | 106 | 0 | 1,000 | -0.1 |
#68 | 01/02/2024 |
106
0
|
11,600 | 106 | 106.50 | 103.10 | 800 | 4,800 | -0.4 |
#69 | 31/01/2024 |
106
-0.90
|
5,800 | 106.90 | 107.90 | 106 | 200 | 0 | 0.0 |
#70 | 30/01/2024 |
106.90
0.30
|
12,700 | 106.60 | 107.70 | 106 | 600 | 0 | 0.1 |
#71 | 29/01/2024 |
106.60
0
|
15,800 | 106.60 | 107.80 | 106.60 | 3,200 | 200 | 0.3 |
#72 | 26/01/2024 |
106.60
-1.40
|
7,800 | 108 | 108 | 106.60 | 200 | 0 | 0.0 |
#73 | 25/01/2024 |
108
0.10
|
25,400 | 107.90 | 108.50 | 107.90 | 500 | 0 | 0.1 |
#74 | 24/01/2024 |
107.90
0.40
|
24,200 | 107.50 | 108.80 | 107 | 4,700 | 0 | 0.5 |
#75 | 23/01/2024 |
107.50
1.40
|
25,100 | 106.10 | 109.80 | 106.10 | 2,100 | 100 | 0.2 |
#76 | 22/01/2024 |
106.10
0.50
|
47,300 | 105.60 | 107 | 105.30 | 4,500 | 400 | 0.4 |
#77 | 19/01/2024 |
105.60
0.20
|
9,200 | 105.40 | 106.10 | 105.40 | 2,500 | 1,900 | 0.1 |
#78 | 18/01/2024 |
105.40
1.40
|
5,900 | 104 | 105.60 | 104.60 | 2,700 | 200 | 0.3 |
#79 | 17/01/2024 |
104
-2.60
|
29,900 | 106.60 | 106.60 | 104 | 600 | 0 | 0.1 |
#80 | 16/01/2024 |
106.60
-0.10
|
2,900 | 106.70 | 106.70 | 105.20 | 0 | 200 | -0.0 |
#81 | 15/01/2024 |
106.70
-0.30
|
3,100 | 107 | 107.20 | 106.70 | 100 | 300 | -0.0 |
#82 | 12/01/2024 |
107
-0.90
|
11,900 | 107.90 | 107.90 | 106.70 | 1,000 | 0 | 0.1 |
#83 | 11/01/2024 |
107.90
0.60
|
7,500 | 107.30 | 108.10 | 106 | 100 | 700 | -0.1 |
#84 | 10/01/2024 |
107.30
-1.70
|
27,000 | 109 | 109 | 107.20 | 0 | 21,600 | -2.3 |
#85 | 09/01/2024 |
109
1.20
|
10,400 | 107.80 | 111 | 107.50 | 2,500 | 3,100 | -0.1 |
#86 | 08/01/2024 |
107.80
-0.10
|
16,800 | 107.90 | 108.30 | 107 | 0 | 300 | -0.0 |
#87 | 05/01/2024 |
107.90
-0.60
|
9,200 | 108.50 | 108.50 | 106.30 | 700 | 0 | 0.1 |
#88 | 04/01/2024 |
108.50
-2.10
|
32,900 | 110.60 | 111 | 108.50 | 300 | 1,200 | -0.1 |
#89 | 03/01/2024 |
110.60
0.60
|
52,900 | 110 | 113 | 110 | 11,200 | 200 | 1.2 |
#90 | 02/01/2024 |
110
6
|
46,900 | 104 | 110 | 104 | 1,700 | 500 | 0.1 |
#91 | 29/12/2023 |
104
2.80
|
67,600 | 101.20 | 104 | 101.10 | 14,000 | 0 | 1.4 |
#92 | 28/12/2023 |
101.20
0.20
|
3,000 | 101 | 101.90 | 100.50 | 300 | 0 | 0.0 |
#93 | 27/12/2023 |
101
0.20
|
18,300 | 100.80 | 101.50 | 100.80 | 100 | 1,200 | -0.1 |
#94 | 26/12/2023 |
100.80
0.90
|
6,100 | 99.90 | 101.30 | 100.50 | 1,000 | 0 | 0.1 |
#95 | 25/12/2023 |
99.90
0.40
|
6,900 | 99.50 | 100.20 | 99.50 | 100 | 100 | 0 |
#96 | 22/12/2023 |
99.50
0.60
|
12,700 | 98.90 | 99.50 | 98.40 | 0 | 11,000 | -1.1 |
#97 | 21/12/2023 |
98.90
-0.90
|
12,600 | 99.80 | 99.80 | 98.40 | 400 | 10,800 | -1.0 |
#98 | 20/12/2023 |
99.80
-0.10
|
15,400 | 99.90 | 100.10 | 98.70 | 100 | 10,600 | -1.0 |
#99 | 19/12/2023 |
99.90
-0.10
|
12,900 | 100 | 100 | 98.50 | 0 | 10,100 | -1.0 |
#100 | 18/12/2023 |
100
-0.30
|
5,800 | 100.30 | 100.40 | 100 | 0 | 100 | -0.0 |