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) |
1.95 | 5.95% | 33,987,500 | -534,037 | -16.1 |
31.20
35
35
|
2 tháng
(2024-03-18) |
-0.05 | -0.14% | 96,268,900 | -2,285,137 | -73.7 |
31.20
36.50
35
|
3 tháng
(2024-02-16) |
0.60 | 1.76% | 170,429,000 | -2,459,497 | -79.0 |
31.20
36.80
35
|
6 tháng
(2023-11-20) |
1.80 | 5.47% | 266,383,600 | -6,966,697 | -228.1 |
31.20
36.80
35
|
12 tháng
(2023-05-22) |
5.61 | 19.29% | 696,471,800 | -31,251,097 | -1,061.8 |
28.40
40.45
35
|
24 tháng
(2022-05-27) |
-9.20 | -20.96% | 1,325,892,300 | -23,473,576 | -530.7 |
28.40
52.17
35
|
36 tháng
(2021-06-01) |
20.94 | 152.25% | 2,710,234,600 | -24,245,686 | 6.7 |
13.76
58.05
35
|
60 tháng
(2019-06-12) |
23.55 | 211.26% | 3,614,661,190 | -55,293,666 | -370.1 |
7.16
58.05
35
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 16/05/2024 |
35
0.30
|
2,743,500 | 34.80 | 35.30 | 34.55 | 18,800 | 88,000 | -2.4 |
#2 | 15/05/2024 |
34.70
1
|
4,024,400 | 33.95 | 34.80 | 33.75 | 434,600 | 144,200 | 9.9 |
#3 | 14/05/2024 |
33.70
0.30
|
1,184,700 | 33.50 | 33.70 | 33.20 | 15,500 | 50,240 | -1.2 |
#4 | 13/05/2024 |
33.40
-0.50
|
1,345,100 | 33.90 | 33.90 | 33.15 | 24,600 | 43,900 | -0.7 |
#5 | 10/05/2024 |
33.90
0
|
1,668,700 | 33.85 | 33.90 | 33.40 | 8,802 | 12,800 | -0.1 |
#6 | 09/05/2024 |
33.90
-0.20
|
2,592,900 | 34.40 | 34.60 | 33.75 | 20,200 | 180,100 | -5.5 |
#7 | 08/05/2024 |
34.10
0.55
|
2,624,300 | 33.15 | 34.40 | 33 | 211,700 | 29,700 | 6.1 |
#8 | 07/05/2024 |
33.55
0.30
|
1,915,600 | 33.40 | 33.95 | 33.20 | 71,201 | 52,800 | 0.6 |
#9 | 06/05/2024 |
33.25
0.90
|
1,561,900 | 32.50 | 33.25 | 32.50 | 283,900 | 2,000 | 9.3 |
#10 | 03/05/2024 |
32.35
-0.20
|
983,500 | 32.90 | 32.95 | 32.10 | 99,300 | 83,700 | 0.5 |
#11 | 02/05/2024 |
32.55
0.95
|
1,795,900 | 31.90 | 32.65 | 31.60 | 90,100 | 91,400 | -0.0 |
#12 | 26/04/2024 |
31.60
0.35
|
1,355,700 | 31.25 | 31.65 | 31.15 | 46,400 | 22,700 | 0.7 |
#13 | 25/04/2024 |
31.25
-0.70
|
1,760,300 | 31.95 | 31.95 | 31.25 | 14,900 | 379,400 | -11.5 |
#14 | 24/04/2024 |
31.95
0.65
|
1,980,600 | 31.90 | 32.10 | 31.50 | 188,300 | 696,000 | -16.1 |
#15 | 23/04/2024 |
31.30
-0.30
|
864,700 | 31.60 | 31.95 | 31.15 | 2,400 | 73,200 | -2.2 |
#16 | 22/04/2024 |
31.60
0.40
|
1,096,400 | 32 | 32 | 31.40 | 12,600 | 95,600 | -2.6 |
#17 | 19/04/2024 |
31.20
-1.30
|
2,934,100 | 32.05 | 32.20 | 31.05 | 31,500 | 77,200 | -1.5 |
#18 | 17/04/2024 |
32.50
-0.25
|
1,430,400 | 33 | 33.15 | 32.50 | 3,800 | 23,300 | -0.6 |
#19 | 16/04/2024 |
32.75
0.35
|
2,868,300 | 32.50 | 33 | 32 | 98,800 | 134,400 | -1.2 |
#20 | 15/04/2024 |
32.40
-2.30
|
3,412,700 | 34.80 | 35.40 | 32.40 | 71,400 | 125,500 | -1.9 |
#21 | 12/04/2024 |
34.70
0.25
|
1,782,100 | 34.50 | 34.75 | 34.40 | 4,400 | 155,100 | -5.2 |
#22 | 11/04/2024 |
34.45
-0.25
|
1,797,200 | 34.45 | 34.70 | 34.30 | 40,700 | 332,500 | -10.0 |
#23 | 10/04/2024 |
34.70
-0.45
|
1,880,500 | 35.40 | 35.40 | 34.70 | 79,200 | 572,500 | -17.2 |
#24 | 09/04/2024 |
35.15
0.45
|
1,689,000 | 34.80 | 35.15 | 34.60 | 54,800 | 457,200 | -14.0 |
#25 | 08/04/2024 |
34.70
-0.70
|
3,060,400 | 35.40 | 35.50 | 34.70 | 69,700 | 837,200 | -26.9 |
#26 | 05/04/2024 |
35.40
-0.75
|
2,739,900 | 35.90 | 36.10 | 35.40 | 24,900 | 32,500 | -0.3 |
#27 | 04/04/2024 |
36.15
-0.35
|
2,581,600 | 36.80 | 36.90 | 36.10 | 61,900 | 33,700 | 1.0 |
#28 | 03/04/2024 |
36.50
0.70
|
10,329,000 | 35.90 | 37.40 | 35.90 | 2,212,000 | 180,900 | 75.0 |
#29 | 02/04/2024 |
35.80
0.25
|
2,844,900 | 35.55 | 35.80 | 35 | 4,400 | 109,900 | -3.7 |
#30 | 01/04/2024 |
35.55
-0.25
|
3,236,400 | 35.90 | 36.10 | 35.30 | 154,400 | 67,700 | 3.1 |
#31 | 29/03/2024 |
35.80
-0.45
|
2,088,600 | 36.35 | 36.45 | 35.80 | 12,400 | 19,100 | -0.2 |
#32 | 28/03/2024 |
36.25
0.40
|
3,377,900 | 36 | 36.55 | 35.65 | 132,400 | 104,900 | 1.0 |
#33 | 27/03/2024 |
35.85
-0.15
|
1,712,400 | 36.05 | 36.15 | 35.75 | 7,600 | 134,300 | -4.5 |
#34 | 26/03/2024 |
36
0.80
|
1,935,000 | 35.30 | 36 | 34.60 | 7,300 | 55,500 | -1.7 |
#35 | 25/03/2024 |
35.20
-0.30
|
2,794,700 | 35.50 | 36.05 | 35 | 14,400 | 138,800 | -4.4 |
#36 | 22/03/2024 |
35.50
0
|
2,542,900 | 35.50 | 35.75 | 35.15 | 94,900 | 271,300 | -6.3 |
#37 | 21/03/2024 |
35.50
0.35
|
2,197,600 | 35.15 | 35.55 | 35.15 | 11,200 | 187,100 | -6.2 |
#38 | 20/03/2024 |
35.15
0.35
|
1,419,500 | 34.80 | 35.15 | 34.75 | 23,500 | 46,900 | -0.8 |
#39 | 19/03/2024 |
34.80
0.05
|
1,735,300 | 34.75 | 35.20 | 34.55 | 19,600 | 64,900 | -1.6 |
#40 | 18/03/2024 |
34.75
-1.65
|
7,123,800 | 36.40 | 36.70 | 34 | 208,200 | 1,132,900 | -32.6 |
#41 | 15/03/2024 |
36.40
0
|
3,197,200 | 36.40 | 36.95 | 35.80 | 3,500 | 246,000 | -8.8 |
#42 | 14/03/2024 |
36.40
-0.40
|
4,980,400 | 36.80 | 37 | 36.20 | 27,700 | 437,800 | -15.0 |
#43 | 13/03/2024 |
36.80
1.30
|
8,410,600 | 35.50 | 37.45 | 35.50 | 1,109,000 | 260,500 | 31.3 |
#44 | 12/03/2024 |
35.50
-0.45
|
2,793,900 | 35.95 | 35.95 | 35.45 | 4,900 | 419,000 | -14.8 |
#45 | 11/03/2024 |
35.95
0.45
|
4,378,900 | 35.50 | 36.30 | 35.30 | 41,500 | 60,600 | -0.7 |
#46 | 08/03/2024 |
35.50
0.10
|
5,498,200 | 35.40 | 36.20 | 35.25 | 187,200 | 91,738 | 3.4 |
#47 | 07/03/2024 |
35.40
0.55
|
4,298,700 | 34.85 | 35.95 | 34.70 | 171,300 | 65,400 | 3.8 |
#48 | 06/03/2024 |
34.85
-0.45
|
2,395,400 | 35.30 | 35.35 | 34.70 | 14,500 | 44,800 | -1.1 |
#49 | 05/03/2024 |
35.30
0.10
|
2,971,000 | 35.20 | 35.80 | 35.10 | 75,600 | 33,100 | 1.5 |
#50 | 04/03/2024 |
35.20
0.10
|
3,266,900 | 35.10 | 35.50 | 34.95 | 132,600 | 328,000 | -6.9 |
#51 | 01/03/2024 |
35.10
0.35
|
2,764,300 | 34.75 | 35.30 | 34.55 | 9,800 | 45,514 | -1.3 |
#52 | 29/02/2024 |
34.75
-0.15
|
1,755,600 | 34.90 | 35.30 | 34.60 | 2,300 | 75,000 | -2.5 |
#53 | 28/02/2024 |
34.90
0.35
|
5,364,100 | 34.55 | 35.65 | 34.55 | 450,100 | 34,520 | 14.6 |
#54 | 27/02/2024 |
34.55
0.30
|
1,812,600 | 34.25 | 34.60 | 34.20 | 51,900 | 76,747 | -0.9 |
#55 | 26/02/2024 |
34.25
0.65
|
1,815,700 | 33.60 | 34.50 | 33.35 | 112,000 | 26,800 | 2.9 |
#56 | 23/02/2024 |
33.60
-1
|
4,009,700 | 34.60 | 34.85 | 33.50 | 20,000 | 169,000 | -5.1 |
#57 | 22/02/2024 |
34.60
-0.40
|
1,892,400 | 35 | 35.10 | 34.50 | 41,200 | 189,710 | -5.2 |
#58 | 21/02/2024 |
35
0.25
|
3,142,600 | 34.75 | 35.35 | 34.65 | 60,000 | 80,754 | -0.7 |
#59 | 20/02/2024 |
34.75
-0.20
|
1,794,300 | 34.95 | 35.05 | 34.60 | 34,900 | 175,752 | -4.9 |
#60 | 19/02/2024 |
34.95
0.85
|
5,087,300 | 34.10 | 35.50 | 34 | 351,462 | 257,200 | 3.4 |
#61 | 16/02/2024 |
34.10
0.10
|
2,530,300 | 34 | 34.35 | 33.85 | 90,900 | 48,787 | 1.4 |
#62 | 15/02/2024 |
34
0.10
|
2,084,500 | 33.90 | 34.30 | 33.90 | 9,600 | 22,600 | -0.4 |
#63 | 07/02/2024 |
33.90
0.60
|
2,706,100 | 33.30 | 34.25 | 33.50 | 317,300 | 14,500 | 10.3 |
#64 | 06/02/2024 |
33.30
0
|
1,629,300 | 33.30 | 33.75 | 33.25 | 203,500 | 5,700 | 6.6 |
#65 | 05/02/2024 |
33.30
0.30
|
1,228,100 | 33 | 33.35 | 32.90 | 219,500 | 19,800 | 6.6 |
#66 | 02/02/2024 |
33
-0.10
|
1,295,400 | 33.10 | 33.50 | 33 | 3,000 | 49,200 | -1.5 |
#67 | 01/02/2024 |
33.10
0.35
|
1,018,200 | 32.75 | 33.20 | 32.50 | 43,800 | 145,400 | -3.3 |
#68 | 31/01/2024 |
32.75
-0.75
|
1,778,300 | 33.50 | 33.50 | 32.75 | 11,600 | 102,400 | -3.0 |
#69 | 30/01/2024 |
33.50
-0.05
|
878,800 | 33.55 | 33.70 | 33.30 | 3,300 | 23,200 | -0.7 |
#70 | 29/01/2024 |
33.55
0.85
|
2,585,500 | 32.70 | 34 | 33.15 | 45,000 | 80,400 | -1.2 |
#71 | 26/01/2024 |
32.70
0.35
|
1,200,400 | 32.35 | 32.95 | 32.35 | 14,400 | 339,000 | -10.6 |
#72 | 25/01/2024 |
32.35
-0.30
|
1,607,900 | 32.65 | 32.70 | 32.25 | 9,600 | 689,600 | -22.1 |
#73 | 24/01/2024 |
32.65
-0.05
|
1,110,000 | 32.70 | 33 | 32.60 | 3,800 | 690,200 | -22.5 |
#74 | 23/01/2024 |
32.70
-0.15
|
1,940,500 | 32.85 | 32.95 | 32.50 | 205,900 | 397,900 | -6.3 |
#75 | 22/01/2024 |
32.85
-0.20
|
1,200,500 | 33.05 | 33.20 | 32.80 | 122,500 | 485,900 | -12.0 |
#76 | 19/01/2024 |
33.05
-0.20
|
1,704,800 | 33.25 | 33.50 | 33 | 318,200 | 570,600 | -8.4 |
#77 | 18/01/2024 |
33.25
0
|
982,200 | 33.25 | 33.45 | 33.15 | 62,400 | 74,000 | -0.4 |
#78 | 17/01/2024 |
33.25
0.25
|
1,062,400 | 33 | 33.25 | 33 | 150,800 | 88,900 | 2.1 |
#79 | 16/01/2024 |
33
0.30
|
960,000 | 32.70 | 33 | 32.60 | 17,000 | 13,400 | 0.1 |
#80 | 15/01/2024 |
32.70
-0.05
|
644,600 | 32.75 | 33.10 | 32.70 | 12,900 | 24,300 | -0.4 |
#81 | 12/01/2024 |
32.75
-0.80
|
3,698,100 | 33.55 | 33.55 | 32.60 | 18,000 | 1,068,300 | -34.6 |
#82 | 11/01/2024 |
33.55
0
|
1,763,900 | 33.55 | 34 | 33.40 | 10,200 | 345,300 | -11.3 |
#83 | 10/01/2024 |
33.55
-0.35
|
2,351,600 | 33.90 | 34.25 | 33.45 | 93,200 | 864,900 | -26.1 |
#84 | 09/01/2024 |
33.90
0.30
|
4,027,500 | 33.60 | 34.30 | 33.15 | 59,000 | 138,500 | -2.7 |
#85 | 08/01/2024 |
33.60
-0.25
|
2,176,500 | 33.85 | 34.05 | 33.60 | 32,900 | 8,200 | 0.8 |
#86 | 05/01/2024 |
33.85
-0.05
|
1,618,100 | 33.90 | 34.05 | 33.35 | 6,700 | 400 | 0.2 |
#87 | 04/01/2024 |
33.90
-0.05
|
3,034,600 | 33.95 | 34.65 | 33.90 | 5,100 | 71,300 | -2.3 |
#88 | 03/01/2024 |
33.95
-0.05
|
1,530,200 | 34 | 34.05 | 33.70 | 0 | 30,700 | -1.0 |
#89 | 02/01/2024 |
34
0.70
|
3,943,700 | 33.30 | 34.20 | 33.20 | 120,500 | 0 | 4.0 |
#90 | 29/12/2023 |
33.30
0.15
|
1,051,900 | 33.15 | 33.45 | 33.15 | 153,000 | 5,900 | 4.9 |
#91 | 28/12/2023 |
33.15
-0.25
|
963,700 | 33.40 | 33.45 | 33.15 | 38,800 | 39,900 | -0.0 |
#92 | 27/12/2023 |
33.40
0.30
|
1,512,100 | 33.10 | 33.40 | 33.10 | 246,800 | 23,700 | 7.4 |
#93 | 26/12/2023 |
33.10
0.20
|
876,400 | 32.90 | 33.30 | 32.85 | 5,800 | 27,000 | -0.7 |
#94 | 25/12/2023 |
32.90
0.35
|
789,500 | 32.55 | 32.95 | 32.50 | 51,100 | 20,700 | 1.0 |
#95 | 22/12/2023 |
32.55
-0.20
|
1,527,300 | 32.75 | 32.95 | 32.50 | 170,900 | 200,200 | -1.0 |
#96 | 21/12/2023 |
32.75
0.05
|
689,000 | 32.70 | 32.85 | 32.65 | 6,700 | 28,000 | -0.7 |
#97 | 20/12/2023 |
32.70
-0.10
|
948,500 | 32.80 | 33.05 | 32.70 | 81,400 | 7,000 | 2.4 |
#98 | 19/12/2023 |
32.80
0
|
709,800 | 32.80 | 33.05 | 32.60 | 68,300 | 41,400 | 0.9 |
#99 | 18/12/2023 |
32.80
0.05
|
803,000 | 32.75 | 33.05 | 32.50 | 76,300 | 20,300 | 1.8 |
#100 | 15/12/2023 |
32.75
-0.45
|
1,538,100 | 33.20 | 33.45 | 32.75 | 23,000 | 419,400 | -13.0 |