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) |
4.05 | 13.66% | 16,569,900 | 690,500 | 20.3 |
29
33.70
33.50
|
2 tháng
(2024-03-18) |
0.80 | 2.43% | 58,737,800 | 1,158,000 | 33.4 |
28.80
35.80
33.50
|
3 tháng
(2024-02-16) |
1.70 | 5.31% | 92,314,600 | 870,200 | 25.1 |
28.80
35.80
33.50
|
6 tháng
(2023-11-20) |
11.03 | 48.64% | 131,232,100 | -25,661 | -8.0 |
22.38
35.80
33.50
|
12 tháng
(2023-05-22) |
14.06 | 71.63% | 191,474,200 | 4,692,339 | 100.9 |
19.50
35.80
33.50
|
24 tháng
(2022-05-27) |
7.56 | 28.93% | 290,069,700 | 4,757,515 | 87.8 |
15.43
35.80
33.50
|
36 tháng
(2021-06-01) |
11.27 | 50.24% | 730,264,600 | 6,284,215 | 135.1 |
15.43
35.80
33.50
|
60 tháng
(2019-06-12) |
19.34 | 134.73% | 1,129,324,190 | -11,552,620 | -284.3 |
11.10
35.80
33.50
|
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 |
33.40
-0.10
|
1,869,200 | 33.10 | 34.05 | 32.90 | 17,800 | 69,100 | -1.7 |
#2 | 16/05/2024 |
33.50
-0.20
|
2,083,000 | 34 | 34.05 | 32.90 | 13,400 | 87,800 | -2.5 |
#3 | 15/05/2024 |
33.70
0.80
|
1,574,600 | 33 | 33.95 | 32.75 | 86,000 | 86,700 | -0.0 |
#4 | 14/05/2024 |
32.90
0.90
|
1,354,400 | 31.65 | 33.10 | 31.65 | 52,600 | 96,700 | -1.4 |
#5 | 13/05/2024 |
32
0.10
|
621,200 | 32.05 | 32.25 | 31.70 | 13,400 | 70,300 | -1.8 |
#6 | 10/05/2024 |
31.90
0
|
567,500 | 31.90 | 31.95 | 31.35 | 68,200 | 33,400 | 1.1 |
#7 | 09/05/2024 |
31.90
-0.30
|
944,400 | 32.25 | 32.45 | 31.60 | 93,300 | 110,400 | -0.6 |
#8 | 08/05/2024 |
32.20
0.20
|
1,083,800 | 31.25 | 32.20 | 31.25 | 106,800 | 72,400 | 1.1 |
#9 | 07/05/2024 |
32
0.55
|
1,079,700 | 31.50 | 32 | 31.10 | 79,300 | 73,500 | 0.2 |
#10 | 06/05/2024 |
31.45
1.25
|
1,411,600 | 30.65 | 31.70 | 30.40 | 193,300 | 64,300 | 4.1 |
#11 | 03/05/2024 |
30.20
0.15
|
750,000 | 30.15 | 30.65 | 30.05 | 129,700 | 37,100 | 2.8 |
#12 | 02/05/2024 |
30.05
0.60
|
571,300 | 30 | 30.30 | 29.50 | 14,700 | 43,100 | -0.8 |
#13 | 26/04/2024 |
29.45
-0.25
|
464,700 | 29.25 | 29.85 | 29.25 | 57,300 | 25,100 | 0.9 |
#14 | 25/04/2024 |
29.70
-0.35
|
563,600 | 30.20 | 30.20 | 29.10 | 1,100 | 97,300 | -2.9 |
#15 | 24/04/2024 |
30.05
1
|
797,500 | 29.45 | 30.10 | 29.15 | 139,600 | 37,700 | 3.0 |
#16 | 23/04/2024 |
29.05
-0.20
|
406,900 | 29 | 29.30 | 28.55 | 22,500 | 94,800 | -2.1 |
#17 | 22/04/2024 |
29.25
0.25
|
453,100 | 29.40 | 29.50 | 29 | 41,200 | 87,300 | -1.4 |
#18 | 19/04/2024 |
29
-0.35
|
1,353,100 | 28.90 | 29.40 | 28.05 | 230,600 | 105,100 | 3.7 |
#19 | 17/04/2024 |
29.35
-0.30
|
692,300 | 29.80 | 30.10 | 29.20 | 139,700 | 48,600 | 2.7 |
#20 | 16/04/2024 |
29.65
0.85
|
1,880,200 | 28.80 | 29.80 | 28.20 | 567,100 | 162,100 | 11.7 |
#21 | 15/04/2024 |
28.80
-2
|
1,742,900 | 30.50 | 30.70 | 28.70 | 343,600 | 192,300 | 4.3 |
#22 | 12/04/2024 |
30.80
0.35
|
576,600 | 30.60 | 30.80 | 30.15 | 97,000 | 47,100 | 1.5 |
#23 | 11/04/2024 |
30.45
0.35
|
1,147,600 | 29.60 | 30.80 | 29 | 200,400 | 107,300 | 2.8 |
#24 | 10/04/2024 |
30.10
-0.85
|
918,300 | 30.95 | 31 | 30.10 | 40,200 | 37,200 | 0.1 |
#25 | 09/04/2024 |
30.95
0.65
|
1,433,800 | 30.30 | 31.15 | 30 | 147,600 | 407,300 | -7.9 |
#26 | 08/04/2024 |
30.30
-1.45
|
2,797,600 | 31.50 | 31.55 | 29.95 | 506,000 | 141,800 | 11.1 |
#27 | 05/04/2024 |
31.75
-2.35
|
6,668,800 | 33.55 | 33.65 | 31.75 | 407,900 | 520,800 | -3.9 |
#28 | 04/04/2024 |
34.10
-0.55
|
1,968,200 | 34.80 | 34.90 | 34 | 158,500 | 220,300 | -2.2 |
#29 | 03/04/2024 |
34.65
-1.15
|
2,421,500 | 35.80 | 35.90 | 34.65 | 43,100 | 383,400 | -12.0 |
#30 | 02/04/2024 |
35.80
2.30
|
5,101,200 | 33.40 | 35.80 | 33.05 | 23,500 | 163,800 | -4.9 |
#31 | 01/04/2024 |
33.50
0
|
1,071,100 | 33.30 | 33.95 | 33.15 | 30,900 | 112,800 | -2.7 |
#32 | 29/03/2024 |
33.50
1
|
4,582,700 | 32.70 | 34.50 | 32.55 | 773,800 | 58,300 | 24.0 |
#33 | 28/03/2024 |
32.50
-0.10
|
753,300 | 32.85 | 32.90 | 32.15 | 17,300 | 23,100 | -0.2 |
#34 | 27/03/2024 |
32.60
-0.20
|
1,006,700 | 32.80 | 32.90 | 32.45 | 202,300 | 57,700 | 4.7 |
#35 | 26/03/2024 |
32.80
0.90
|
1,284,700 | 31.95 | 32.80 | 31.80 | 122,700 | 65,400 | 1.9 |
#36 | 25/03/2024 |
31.90
-0.45
|
1,270,400 | 32.35 | 32.45 | 31.70 | 151,900 | 44,100 | 3.4 |
#37 | 22/03/2024 |
32.35
-0.65
|
1,649,100 | 33 | 33.40 | 32.25 | 17,100 | 11,200 | 0.2 |
#38 | 21/03/2024 |
33
0.35
|
940,000 | 32.65 | 33.10 | 32.40 | 18,600 | 65,800 | -1.6 |
#39 | 20/03/2024 |
32.65
0.15
|
1,488,900 | 32.50 | 32.65 | 31.60 | 30,400 | 204,200 | -5.6 |
#40 | 19/03/2024 |
32.50
-0.40
|
1,108,000 | 32.90 | 33.25 | 32.20 | 51,700 | 72,100 | -0.7 |
#41 | 18/03/2024 |
32.90
-1.35
|
2,236,500 | 34.25 | 34.50 | 31.90 | 33,300 | 14,300 | 0.6 |
#42 | 15/03/2024 |
34.25
0.45
|
2,945,900 | 33.80 | 34.65 | 33.55 | 534,500 | 185,600 | 12.0 |
#43 | 14/03/2024 |
33.80
-0.20
|
1,382,800 | 34 | 34.60 | 33.50 | 272,100 | 207,700 | 2.2 |
#44 | 13/03/2024 |
34
0.55
|
4,750,000 | 33.45 | 34.70 | 32.55 | 154,300 | 926,700 | -25.7 |
#45 | 12/03/2024 |
33.45
-0.45
|
2,603,000 | 33.90 | 35.40 | 33.45 | 25,200 | 222,800 | -6.8 |
#46 | 11/03/2024 |
33.90
-0.40
|
1,360,300 | 34.30 | 34.50 | 33.75 | 321,900 | 212,100 | 3.8 |
#47 | 08/03/2024 |
34.30
1.85
|
4,098,900 | 32.45 | 34.70 | 32 | 949,100 | 3,800 | 31.6 |
#48 | 07/03/2024 |
32.45
0.40
|
876,800 | 32.05 | 32.80 | 31.85 | 17,600 | 300 | 0.6 |
#49 | 06/03/2024 |
32.05
-0.45
|
703,200 | 32.50 | 32.90 | 31.95 | 16,700 | 7,000 | 0.3 |
#50 | 05/03/2024 |
32.50
-0.05
|
781,100 | 32.55 | 32.55 | 32.15 | 0 | 21,600 | -0.7 |
#51 | 04/03/2024 |
32.55
-0.15
|
963,400 | 32.70 | 32.90 | 32.40 | 300 | 73,200 | -2.4 |
#52 | 01/03/2024 |
32.70
-0.10
|
900,800 | 32.80 | 33.40 | 32.60 | 9,400 | 24,400 | -0.5 |
#53 | 29/02/2024 |
32.80
0.40
|
744,700 | 32.40 | 32.80 | 31.80 | 135,000 | 20,100 | 3.7 |
#54 | 28/02/2024 |
32.40
-0.55
|
906,400 | 32.95 | 32.95 | 32.20 | 118,300 | 36,800 | 2.6 |
#55 | 27/02/2024 |
32.95
0.65
|
1,666,500 | 32.30 | 33.50 | 32.40 | 29,500 | 170,800 | -4.7 |
#56 | 26/02/2024 |
32.30
0.30
|
969,900 | 32 | 32.30 | 31.40 | 38,700 | 190,700 | -4.8 |
#57 | 23/02/2024 |
32
-0.45
|
1,644,700 | 32.45 | 32.85 | 31.20 | 35,900 | 282,200 | -7.9 |
#58 | 22/02/2024 |
32.45
-0.50
|
975,500 | 32.95 | 33.20 | 32.40 | 55,200 | 304,200 | -8.1 |
#59 | 21/02/2024 |
32.95
1.35
|
2,474,900 | 31.60 | 33.10 | 31.10 | 344,100 | 272,200 | 2.4 |
#60 | 20/02/2024 |
31.60
-0.05
|
1,154,100 | 31.65 | 32.40 | 31.25 | 23,000 | 102,800 | -2.5 |
#61 | 19/02/2024 |
31.65
-0.35
|
828,100 | 32 | 32.20 | 31.50 | 56,100 | 36,500 | 0.6 |
#62 | 16/02/2024 |
32
0
|
845,800 | 32 | 33 | 31.65 | 200 | 123,400 | -4.0 |
#63 | 15/02/2024 |
32
0.50
|
1,685,700 | 31.50 | 32.70 | 31.50 | 101,800 | 314,500 | -6.8 |
#64 | 07/02/2024 |
31.50
0.80
|
1,450,200 | 30.70 | 31.85 | 30.80 | 39,600 | 126,300 | -2.7 |
#65 | 06/02/2024 |
30.70
-0.10
|
886,400 | 30.80 | 31.35 | 30.70 | 76,800 | 17,461 | 1.8 |
#66 | 05/02/2024 |
30.80
-0.70
|
1,213,500 | 31.50 | 31.90 | 30.75 | 39,800 | 50,400 | -0.3 |
#67 | 02/02/2024 |
31.50
-0.10
|
1,259,200 | 31.60 | 32.85 | 31.35 | 38,100 | 279,500 | -7.7 |
#68 | 01/02/2024 |
31.60
-0.40
|
939,900 | 32 | 32.15 | 31.50 | 36,500 | 237,600 | -6.4 |
#69 | 31/01/2024 |
32
0.15
|
2,179,800 | 31.85 | 32.30 | 31.30 | 190,700 | 314,100 | -3.9 |
#70 | 30/01/2024 |
31.85
2.05
|
3,016,500 | 29.80 | 31.85 | 29.80 | 393,100 | 350,800 | 1.2 |
#71 | 29/01/2024 |
29.80
0.15
|
1,156,800 | 29.65 | 30.45 | 29.60 | 16,700 | 535,300 | -15.4 |
#72 | 26/01/2024 |
29.65
1.90
|
2,492,800 | 27.75 | 29.65 | 27.40 | 121,300 | 432,200 | -9.0 |
#73 | 25/01/2024 |
27.75
-0.05
|
506,500 | 27.80 | 27.95 | 27.20 | 40,700 | 203,800 | -4.5 |
#74 | 24/01/2024 |
27.80
0.50
|
539,200 | 27.30 | 27.95 | 27.15 | 36,700 | 213,000 | -4.8 |
#75 | 23/01/2024 |
27.30
-0.50
|
357,700 | 27.80 | 27.80 | 27.25 | 25,000 | 2,100 | 0.6 |
#76 | 22/01/2024 |
27.80
-0.20
|
546,300 | 28 | 28 | 27 | 32,000 | 44,200 | -0.3 |
#77 | 19/01/2024 |
28
0.05
|
633,500 | 27.95 | 28.10 | 27.65 | 86,000 | 321,000 | -6.5 |
#78 | 18/01/2024 |
27.95
0.65
|
683,500 | 27.30 | 28.40 | 27.10 | 37,600 | 3,700 | 0.9 |
#79 | 17/01/2024 |
27.30
0.10
|
426,900 | 27.20 | 27.40 | 26.90 | 53,800 | 0 | 1.5 |
#80 | 16/01/2024 |
27.20
0.05
|
230,400 | 27.15 | 27.30 | 26.90 | 4,400 | 0 | 0.1 |
#81 | 15/01/2024 |
27.15
0.40
|
705,900 | 26.75 | 27.15 | 26.55 | 233,300 | 0 | 6.3 |
#82 | 12/01/2024 |
26.75
-0.40
|
1,500,200 | 27.15 | 27.15 | 25.60 | 51,300 | 5,600 | 1.2 |
#83 | 11/01/2024 |
27.15
-0.20
|
286,300 | 27.35 | 27.45 | 26.90 | 11,500 | 0 | 0.3 |
#84 | 10/01/2024 |
27.35
0.25
|
1,176,200 | 27.10 | 28.55 | 27 | 30,700 | 300,300 | -7.5 |
#85 | 09/01/2024 |
27.10
0.25
|
601,000 | 26.85 | 27.40 | 26.75 | 44,300 | 2,000 | 1.1 |
#86 | 08/01/2024 |
26.85
-0.35
|
624,300 | 27.20 | 27.30 | 26.75 | 28,200 | 100 | 0.8 |
#87 | 05/01/2024 |
27.20
0.15
|
717,700 | 27.05 | 27.50 | 26.75 | 14,000 | 150,000 | -3.7 |
#88 | 04/01/2024 |
27.05
-0.35
|
595,200 | 27.40 | 27.80 | 27.05 | 21,800 | 13,900 | 0.2 |
#89 | 03/01/2024 |
27.40
-0.25
|
439,000 | 27.65 | 27.65 | 27.25 | 9,700 | 1,500 | 0.2 |
#90 | 02/01/2024 |
27.65
1.15
|
775,000 | 26.50 | 27.80 | 26.20 | 33,200 | 3,400 | 0.8 |
#91 | 29/12/2023 |
26.50
-0.10
|
408,400 | 26.60 | 27.35 | 26.50 | 2,700 | 12,100 | -0.3 |
#92 | 28/12/2023 |
26.60
0.10
|
808,500 | 26.50 | 27.65 | 26.30 | 12,000 | 0 | 0.3 |
#93 | 27/12/2023 |
26.50
0.15
|
460,900 | 26.35 | 26.89 | 26.21 | 18,200 | 13,900 | 0.1 |
#94 | 26/12/2023 |
26.35
-0.39
|
635,900 | 26.75 | 26.75 | 26.25 | 82,000 | 0 | 2.2 |
#95 | 25/12/2023 |
26.75
0.34
|
853,100 | 26.40 | 26.94 | 26.21 | 268,800 | 100 | 7.3 |
#96 | 22/12/2023 |
26.40
1.03
|
1,301,200 | 25.37 | 26.79 | 25.71 | 93,200 | 49,300 | 1.2 |
#97 | 21/12/2023 |
25.37
1.62
|
1,433,900 | 23.75 | 25.37 | 23.75 | 63,200 | 800 | 1.6 |
#98 | 20/12/2023 |
23.75
0.34
|
354,900 | 23.41 | 24.05 | 23.31 | 53,900 | 0 | 1.3 |
#99 | 19/12/2023 |
23.41
-0.59
|
370,100 | 24.00 | 24.24 | 23.41 | 138,000 | 9,000 | 3.1 |
#100 | 18/12/2023 |
24.00
0.64
|
1,020,500 | 23.36 | 24.54 | 23.36 | 158,500 | 35,500 | 3.0 |