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) |
4.30 | 5.66% | 518,500 | -149,500 | -12.4 |
76
86.40
80.40
|
2 tháng
(2024-03-21) |
1.30 | 1.65% | 591,300 | -176,505 | -14.5 |
75.20
86.40
80.40
|
3 tháng
(2024-02-20) |
3 | 3.88% | 672,200 | -175,705 | -14.5 |
75.20
86.40
80.40
|
6 tháng
(2023-11-22) |
14.40 | 21.85% | 886,700 | -223,905 | -17.7 |
65
86.40
80.40
|
12 tháng
(2023-05-26) |
2.14 | 2.74% | 1,321,147 | -154,906 | -11.4 |
65
86.40
80.40
|
24 tháng
(2022-05-31) |
-41.35 | -33.99% | 2,080,446 | 121,195 | 21.7 |
65
123.16
80.40
|
36 tháng
(2021-06-07) |
-15.24 | -15.95% | 3,209,137 | 306,245 | 45.2 |
65
127.86
80.40
|
60 tháng
(2019-06-17) |
9.33 | 13.15% | 5,211,182 | 563,737 | 73.9 |
60.76
129.76
80.40
|
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 |
80.30
0.30
|
26,500 | 80.50 | 82.20 | 79.50 | 0 | 4,100 | -0.3 |
#2 | 16/05/2024 |
80
-1.20
|
40,600 | 80 | 85 | 80 | 0 | 10,100 | -0.8 |
#3 | 15/05/2024 |
81.20
2.60
|
37,000 | 80 | 82 | 78.70 | 100 | 14,500 | -1.2 |
#4 | 14/05/2024 |
78.60
-0.40
|
30,200 | 79 | 79.50 | 78.50 | 100 | 10,900 | -0.9 |
#5 | 13/05/2024 |
79
-2.60
|
30,100 | 82.30 | 82.50 | 78.90 | 0 | 3,100 | -0.3 |
#6 | 10/05/2024 |
81.60
-1.70
|
32,100 | 83.50 | 83.50 | 81 | 400 | 3,600 | -0.3 |
#7 | 09/05/2024 |
83.30
0.70
|
60,800 | 82.60 | 84.90 | 81 | 500 | 18,300 | -1.5 |
#8 | 08/05/2024 |
82.60
-3.80
|
30,600 | 85.30 | 85.90 | 82.50 | 0 | 5,000 | -0.4 |
#9 | 07/05/2024 |
86.40
0.10
|
68,900 | 87 | 87 | 85.10 | 0 | 23,000 | -2.0 |
#10 | 06/05/2024 |
86.30
3.20
|
78,100 | 84.60 | 87 | 84.40 | 0 | 32,000 | -2.8 |
#11 | 03/05/2024 |
83.10
5.10
|
48,300 | 79 | 85 | 78.90 | 100 | 15,800 | -1.3 |
#12 | 02/05/2024 |
78
1
|
13,300 | 77.10 | 78 | 77 | 0 | 6,000 | -0.5 |
#13 | 26/04/2024 |
77
0.50
|
4,900 | 76.90 | 77 | 76.80 | 0 | 200 | -0.0 |
#14 | 25/04/2024 |
76.50
0
|
11,800 | 76.10 | 76.50 | 76 | 0 | 4,100 | -0.3 |
#15 | 24/04/2024 |
76.50
-0.30
|
1,300 | 77 | 77.30 | 76 | 0 | 0 | 0 |
#16 | 23/04/2024 |
76.80
0.80
|
2,600 | 76.80 | 77 | 76 | 0 | 0 | 0 |
#17 | 22/04/2024 |
76
0.60
|
1,400 | 75.80 | 76 | 75.80 | 0 | 0 | 0 |
#18 | 19/04/2024 |
75.40
0.20
|
5,100 | 75.60 | 75.60 | 75.40 | 100 | 3,100 | -0.2 |
#19 | 17/04/2024 |
75.20
-0.10
|
14,600 | 75.70 | 75.70 | 75.20 | 1,400 | 6,500 | -0.4 |
#20 | 16/04/2024 |
75.30
-0.20
|
3,100 | 77.10 | 77.10 | 75.20 | 0 | 1,800 | -0.1 |
#21 | 15/04/2024 |
75.50
-3
|
7,900 | 77.80 | 77.90 | 75.50 | 100 | 2,100 | -0.2 |
#22 | 12/04/2024 |
78.50
0.50
|
400 | 78.70 | 78.70 | 78.50 | 0 | 0 | 0 |
#23 | 11/04/2024 |
78
-0.80
|
2,600 | 78.60 | 78.60 | 78 | 0 | 200 | -0.0 |
#24 | 10/04/2024 |
78.80
0.80
|
6,600 | 79 | 79 | 78.50 | 100 | 0 | 0.0 |
#25 | 09/04/2024 |
78
0
|
2,500 | 78 | 78 | 78 | 0 | 1,005 | -0.1 |
#26 | 08/04/2024 |
78
0
|
5,900 | 78 | 78 | 77.90 | 0 | 3,900 | -0.3 |
#27 | 04/04/2024 |
78
-0.50
|
5,100 | 78 | 78 | 77.90 | 0 | 4,500 | -0.4 |
#28 | 03/04/2024 |
78.50
-0.30
|
1,800 | 78.70 | 78.80 | 78.50 | 0 | 300 | -0.0 |
#29 | 02/04/2024 |
78.80
0.50
|
2,900 | 78.80 | 78.80 | 78.60 | 500 | 1,000 | -0.0 |
#30 | 01/04/2024 |
78.30
-1
|
1,700 | 79 | 79.10 | 78.10 | 0 | 900 | -0.1 |
#31 | 29/03/2024 |
79.30
1.20
|
300 | 78.70 | 79.30 | 78.70 | 0 | 0 | 0 |
#32 | 28/03/2024 |
78.10
0.10
|
1,100 | 79 | 79 | 78.10 | 0 | 0 | 0 |
#33 | 27/03/2024 |
78
-0.70
|
5,500 | 78.70 | 78.70 | 77.80 | 0 | 2,000 | -0.2 |
#34 | 26/03/2024 |
78.70
0
|
400 | 78.70 | 78.70 | 78.70 | 0 | 0 | 0 |
#35 | 25/03/2024 |
78.70
0
|
100 | 78.70 | 78.70 | 78.70 | 0 | 0 | 0 |
#36 | 22/03/2024 |
78.70
-0.30
|
900 | 79 | 79 | 78.60 | 0 | 300 | -0.0 |
#37 | 21/03/2024 |
79
0.80
|
4,300 | 78.20 | 79 | 79 | 1,000 | 2,600 | -0.1 |
#38 | 20/03/2024 |
78.20
-0.80
|
3,300 | 79 | 79.40 | 78.10 | 0 | 0 | 0 |
#39 | 19/03/2024 |
79
1
|
1,000 | 78 | 79 | 78.80 | 0 | 0 | 0 |
#40 | 18/03/2024 |
78
-0.70
|
4,100 | 78.70 | 79.50 | 78 | 0 | 0 | 0 |
#41 | 15/03/2024 |
78.70
0.30
|
700 | 78.40 | 78.70 | 78 | 0 | 0 | 0 |
#42 | 14/03/2024 |
78.40
0.40
|
1,700 | 78 | 78.50 | 78 | 100 | 0 | 0.0 |
#43 | 13/03/2024 |
78
-0.20
|
12,200 | 78.20 | 78.50 | 77.50 | 100 | 100 | -0 |
#44 | 12/03/2024 |
78.20
-0.70
|
2,000 | 78.90 | 79 | 78.20 | 0 | 0 | 0 |
#45 | 11/03/2024 |
78.90
0.40
|
1,600 | 78.50 | 79 | 78.70 | 0 | 0 | 0 |
#46 | 08/03/2024 |
78.50
-1.50
|
4,700 | 80 | 80.20 | 78.50 | 0 | 0 | 0 |
#47 | 07/03/2024 |
80
-0.20
|
2,400 | 80.20 | 80.20 | 80 | 300 | 0 | 0.0 |
#48 | 06/03/2024 |
80.20
0.70
|
6,600 | 79.50 | 80.20 | 79.10 | 0 | 0 | 0 |
#49 | 05/03/2024 |
79.50
-0.50
|
3,300 | 80 | 80 | 79 | 200 | 0 | 0.0 |
#50 | 04/03/2024 |
80
-0.80
|
7,000 | 80.80 | 81.40 | 79.50 | 0 | 0 | 0 |
#51 | 01/03/2024 |
80.80
1.10
|
200 | 79.70 | 80.80 | 79.30 | 0 | 0 | 0 |
#52 | 29/02/2024 |
79.70
0.70
|
3,000 | 79 | 79.90 | 78.50 | 0 | 0 | 0 |
#53 | 28/02/2024 |
79
-0.50
|
2,000 | 79.50 | 79.50 | 78 | 0 | 0 | 0 |
#54 | 27/02/2024 |
79.50
1.60
|
2,000 | 77.90 | 80 | 79 | 0 | 0 | 0 |
#55 | 26/02/2024 |
77.90
-2.10
|
2,500 | 80 | 80.20 | 77.90 | 0 | 0 | 0 |
#56 | 23/02/2024 |
80
1
|
9,900 | 79 | 80.10 | 79.10 | 0 | 200 | -0.0 |
#57 | 22/02/2024 |
79
0.70
|
3,800 | 78.30 | 79.10 | 78.20 | 0 | 0 | 0 |
#58 | 21/02/2024 |
78.30
1
|
6,000 | 77.30 | 78.50 | 77.60 | 200 | 0 | 0.0 |
#59 | 20/02/2024 |
77.30
0.40
|
900 | 76.90 | 77.50 | 76.50 | 200 | 0 | 0.0 |
#60 | 19/02/2024 |
76.90
1.20
|
4,100 | 75.70 | 78.30 | 75.60 | 1,600 | 100 | 0.1 |
#61 | 16/02/2024 |
75.70
0.30
|
3,100 | 75.40 | 75.70 | 75.10 | 1,400 | 1,000 | 0.0 |
#62 | 15/02/2024 |
75.40
-0.30
|
7,600 | 75.70 | 75.70 | 74.40 | 3,600 | 3,400 | 0.0 |
#63 | 07/02/2024 |
75.70
1
|
4,400 | 74.70 | 75.70 | 75 | 1,700 | 1,900 | -0.0 |
#64 | 06/02/2024 |
74.70
0.20
|
7,400 | 74.50 | 84.10 | 74.50 | 4,200 | 5,700 | -0.1 |
#65 | 05/02/2024 |
74.50
1
|
9,600 | 73.50 | 74.50 | 73.30 | 100 | 7,100 | -0.5 |
#66 | 02/02/2024 |
73.50
0.30
|
4,800 | 73.20 | 73.50 | 73 | 0 | 2,000 | -0.1 |
#67 | 01/02/2024 |
73.20
0.70
|
1,200 | 72.50 | 74.60 | 72.80 | 0 | 0 | 0 |
#68 | 31/01/2024 |
72.50
-1.50
|
1,700 | 74 | 75.80 | 72.50 | 1,000 | 0 | 0.1 |
#69 | 30/01/2024 |
74
3.40
|
8,100 | 70.60 | 81.50 | 70.50 | 1,000 | 2,700 | -0.1 |
#70 | 29/01/2024 |
70.60
-0.30
|
900 | 70.90 | 71 | 70.60 | 0 | 300 | -0.0 |
#71 | 26/01/2024 |
70.90
0.30
|
2,800 | 70.60 | 71 | 70.90 | 0 | 0 | 0 |
#72 | 25/01/2024 |
70.60
-0.40
|
1,400 | 71 | 71 | 70.60 | 500 | 600 | -0.0 |
#73 | 24/01/2024 |
71
0.30
|
9,100 | 70.70 | 71 | 70.30 | 8,200 | 5,000 | 0.2 |
#74 | 23/01/2024 |
70.70
0
|
2,500 | 70.70 | 71 | 70 | 0 | 1,200 | -0.1 |
#75 | 22/01/2024 |
70.70
-0.20
|
900 | 70.90 | 70.90 | 70.50 | 0 | 100 | -0.0 |
#76 | 19/01/2024 |
70.90
1.10
|
6,300 | 69.80 | 71 | 70.50 | 100 | 3,600 | -0.2 |
#77 | 18/01/2024 |
69.80
0.20
|
3,800 | 69.60 | 69.90 | 69.70 | 100 | 2,000 | -0.1 |
#78 | 17/01/2024 |
69.60
0.60
|
100 | 69 | 69.60 | 69.60 | 0 | 0 | 0 |
#79 | 16/01/2024 |
69
0.70
|
2,200 | 68.30 | 70.50 | 68.40 | 0 | 0 | 0 |
#80 | 15/01/2024 |
68.30
0
|
8,200 | 68.30 | 68.40 | 68.30 | 4,000 | 7,000 | -0.2 |
#81 | 12/01/2024 |
68.30
-0.10
|
5,800 | 68.40 | 68.50 | 68.10 | 4,000 | 1,100 | 0.2 |
#82 | 11/01/2024 |
68.40
0.30
|
100 | 68.10 | 68.40 | 68.40 | 0 | 0 | 0 |
#83 | 10/01/2024 |
68.10
-1.40
|
3,800 | 69.50 | 69.50 | 68 | 2,000 | 1,800 | 0.0 |
#84 | 09/01/2024 |
69.50
1.30
|
400 | 68.20 | 69.50 | 69.30 | 0 | 0 | 0 |
#85 | 08/01/2024 |
68.20
0.10
|
400 | 68.10 | 68.20 | 68.20 | 0 | 0 | 0 |
#86 | 05/01/2024 |
68.10
0
|
1,800 | 68.10 | 68.10 | 68 | 100 | 200 | -0.0 |
#87 | 04/01/2024 |
68.10
-0.10
|
600 | 68.20 | 68.20 | 68.10 | 0 | 0 | 0 |
#88 | 03/01/2024 |
68.20
0.10
|
4,700 | 68.10 | 68.50 | 68.20 | 2,100 | 3,000 | -0.1 |
#89 | 02/01/2024 |
68.10
0.10
|
3,500 | 68 | 68.50 | 68 | 0 | 2,100 | -0.1 |
#90 | 29/12/2023 |
68
-0.10
|
4,200 | 68.10 | 69 | 68 | 700 | 2,400 | -0.1 |
#91 | 28/12/2023 |
68.10
0.60
|
1,200 | 67.50 | 70 | 68.10 | 100 | 400 | -0.0 |
#92 | 27/12/2023 |
67.50
0.40
|
100 | 67.10 | 67.50 | 67.50 | 0 | 0 | 0 |
#93 | 26/12/2023 |
67.10
0.10
|
200 | 67 | 67.10 | 67.10 | 0 | 100 | -0.0 |
#94 | 22/12/2023 |
67
-0.20
|
100 | 67.20 | 67.20 | 67 | 0 | 0 | 0 |
#95 | 21/12/2023 |
67.20
0.50
|
8,400 | 66.70 | 67.20 | 66.90 | 4,400 | 6,000 | -0.1 |
#96 | 20/12/2023 |
66.70
-0.10
|
4,700 | 66.80 | 66.80 | 66.60 | 0 | 2,000 | -0.1 |
#97 | 19/12/2023 |
66.80
1
|
400 | 65.80 | 66.80 | 66.40 | 0 | 0 | 0 |
#98 | 18/12/2023 |
65.80
-2.10
|
9,000 | 67.90 | 69.30 | 65.80 | 0 | 7,500 | -0.5 |
#99 | 15/12/2023 |
67.90
-1
|
800 | 68.90 | 69.50 | 67.90 | 0 | 0 | 0 |
#100 | 14/12/2023 |
68.90
-0.70
|
1,200 | 69.60 | 69.60 | 68.90 | 0 | 500 | -0.0 |