Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-17) |
25.60 | 45.88% | 4,571,300 | -7 | -0.0 |
55
81.90
81.90
|
2 tháng
(2024-03-18) |
23.80 | 41.32% | 5,708,200 | -7 | -0.0 |
55
81.90
81.90
|
3 tháng
(2024-02-19) |
22.29 | 37.72% | 8,265,500 | -7 | -0.0 |
55
81.90
81.90
|
6 tháng
(2023-11-20) |
32.06 | 64.99% | 11,577,700 | -51 | -0.0 |
49.05
81.90
81.90
|
12 tháng
(2023-05-23) |
44.99 | 123.57% | 15,075,239 | -83 | -0.0 |
36.16
81.90
81.90
|
24 tháng
(2022-05-30) |
38.17 | 88.28% | 17,663,841 | -127 | -0.0 |
27.10
81.90
81.90
|
36 tháng
(2021-06-02) |
41.58 | 104.44% | 22,669,217 | -645,591 | -49.9 |
27.10
81.90
81.90
|
60 tháng
(2019-06-13) |
64.52 | 382.36% | 28,856,392 | -502,383 | -43.3 |
15.71
81.90
81.90
|
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 |
81.90
0.50
|
293,689 | 81.40 | 85 | 78.70 | 0 | 0 | 0 |
#2 | 16/05/2024 |
81.40
3.10
|
282,824 | 79 | 82.90 | 79 | 0 | 0 | 0 |
#3 | 15/05/2024 |
78.30
1.30
|
355,758 | 77.40 | 80 | 77.40 | 0 | 0 | 0 |
#4 | 14/05/2024 |
77
0.30
|
218,578 | 76.70 | 79 | 76.40 | 0 | 0 | 0 |
#5 | 13/05/2024 |
76.70
-1.40
|
289,534 | 78.20 | 79 | 75.50 | 0 | 0 | 0 |
#6 | 10/05/2024 |
78.10
0.10
|
251,026 | 78.20 | 81.20 | 76.50 | 0 | 0 | 0 |
#7 | 09/05/2024 |
78
4.10
|
308,747 | 74 | 82 | 74 | 0 | 0 | 0 |
#8 | 08/05/2024 |
73.90
-0.80
|
212,046 | 74.60 | 75.50 | 73.10 | 0 | 0 | 0 |
#9 | 07/05/2024 |
74.70
1.80
|
361,116 | 74 | 78 | 72.90 | 0 | 0 | 0 |
#10 | 06/05/2024 |
72.90
0.40
|
364,852 | 72.50 | 76.70 | 72.50 | 0 | 0 | 0 |
#11 | 03/05/2024 |
72.50
6.40
|
567,888 | 66.10 | 74.70 | 66 | 0 | 0 | 0 |
#12 | 02/05/2024 |
66.10
3.70
|
466,204 | 63.30 | 66.60 | 62.50 | 0 | 7 | -0.0 |
#13 | 26/04/2024 |
62.40
0.50
|
172,093 | 62 | 63.10 | 61.50 | 0 | 0 | 0 |
#14 | 25/04/2024 |
61.90
5.90
|
516,457 | 57.40 | 62.90 | 57.40 | 0 | 0 | 0 |
#15 | 24/04/2024 |
56
-2
|
41,390 | 57.90 | 57.90 | 56.20 | 0 | 0 | 0 |
#16 | 23/04/2024 |
58
2.20
|
70,060 | 55.30 | 58 | 54.90 | 0 | 0 | 0 |
#17 | 22/04/2024 |
55.80
0.80
|
36,673 | 54.90 | 55.90 | 54.90 | 0 | 0 | 0 |
#18 | 19/04/2024 |
55
-0.80
|
33,146 | 55.80 | 56 | 54.60 | 0 | 0 | 0 |
#19 | 17/04/2024 |
55.80
0.10
|
34,025 | 55.80 | 56.50 | 55.80 | 0 | 0 | 0 |
#20 | 16/04/2024 |
55.70
-0.60
|
37,439 | 56 | 56.30 | 55 | 0 | 0 | 0 |
#21 | 15/04/2024 |
56.30
-0.20
|
80,320 | 56.40 | 56.50 | 55.50 | 0 | 0 | 0 |
#22 | 12/04/2024 |
56.50
0.40
|
14,176 | 55.80 | 57.20 | 55.80 | 0 | 0 | 0 |
#23 | 11/04/2024 |
56.10
-0.30
|
20,542 | 55.10 | 56.50 | 55.10 | 0 | 0 | 0 |
#24 | 10/04/2024 |
56.40
0
|
38,343 | 56.30 | 56.60 | 56 | 0 | 0 | 0 |
#25 | 09/04/2024 |
56.40
0.40
|
63,220 | 56 | 56.60 | 55.80 | 0 | 0 | 0 |
#26 | 08/04/2024 |
56
-1.20
|
128,732 | 59 | 59 | 48.70 | 0 | 0 | 0 |
#27 | 05/04/2024 |
57.20
-0.30
|
71,675 | 57.40 | 57.50 | 56.60 | 0 | 0 | 0 |
#28 | 04/04/2024 |
57.50
0
|
52,949 | 57.80 | 57.80 | 57.20 | 0 | 0 | 0 |
#29 | 03/04/2024 |
57.50
-0.30
|
52,248 | 57.40 | 58 | 57.40 | 0 | 0 | 0 |
#30 | 02/04/2024 |
57.80
-0.20
|
43,007 | 58.10 | 58.10 | 57.20 | 0 | 0 | 0 |
#31 | 01/04/2024 |
58
-0.40
|
53,184 | 58.10 | 58.50 | 57.90 | 0 | 0 | 0 |
#32 | 29/03/2024 |
58.40
-0.20
|
40,405 | 58.60 | 58.60 | 58 | 0 | 0 | 0 |
#33 | 28/03/2024 |
58.60
0.20
|
51,971 | 58.60 | 58.60 | 58.30 | 0 | 0 | 0 |
#34 | 27/03/2024 |
58.40
-0.20
|
22,483 | 58.70 | 58.70 | 58 | 0 | 0 | 0 |
#35 | 26/03/2024 |
58.60
0.60
|
61,231 | 58.20 | 58.60 | 57.80 | 0 | 0 | 0 |
#36 | 25/03/2024 |
58
-0.20
|
31,821 | 59 | 59.30 | 57.80 | 0 | 0 | 0 |
#37 | 22/03/2024 |
58.20
-0.30
|
46,698 | 58.80 | 59.20 | 58 | 0 | 0 | 0 |
#38 | 21/03/2024 |
58.50
0.90
|
71,332 | 57.50 | 58.90 | 57.20 | 0 | 0 | 0 |
#39 | 20/03/2024 |
57.60
0.40
|
39,384 | 57 | 57.70 | 56.70 | 0 | 0 | 0 |
#40 | 19/03/2024 |
57.20
-0.40
|
25,788 | 56.80 | 57.80 | 56.80 | 0 | 0 | 0 |
#41 | 18/03/2024 |
57.60
0
|
93,231 | 57.80 | 57.80 | 56 | 0 | 0 | 0 |
#42 | 15/03/2024 |
57.60
-0.80
|
52,739 | 58.50 | 58.50 | 57.50 | 0 | 0 | 0 |
#43 | 14/03/2024 |
58.40
0.20
|
86,604 | 59 | 59.10 | 58 | 0 | 0 | 0 |
#44 | 13/03/2024 |
58.20
1.80
|
193,414 | 56.10 | 58.40 | 56 | 0 | 0 | 0 |
#45 | 12/03/2024 |
56.40
-0.30
|
194,122 | 56.60 | 56.80 | 55.80 | 0 | 0 | 0 |
#46 | 11/03/2024 |
56.70
0.80
|
161,544 | 55.90 | 57.40 | 55.90 | 0 | 0 | 0 |
#47 | 08/03/2024 |
55.90
-1.10
|
105,966 | 57.50 | 57.60 | 55.90 | 0 | 0 | 0 |
#48 | 07/03/2024 |
57
0.40
|
100,443 | 56.60 | 57.50 | 56.60 | 0 | 0 | 0 |
#49 | 06/03/2024 |
56.60
-0.50
|
188,374 | 57 | 57.40 | 55.90 | 0 | 0 | 0 |
#50 | 05/03/2024 |
57.10
-0.60
|
143,856 | 57.70 | 57.70 | 57 | 0 | 0 | 0 |
#51 | 04/03/2024 |
57.70
-0.90
|
147,008 | 58.60 | 58.70 | 57.50 | 0 | 0 | 0 |
#52 | 01/03/2024 |
58.60
-0.70
|
246,394 | 59.30 | 59.30 | 57.90 | 0 | 0 | 0 |
#53 | 29/02/2024 |
59.30
-0.30
|
74,590 | 60 | 60 | 58.80 | 0 | 0 | 0 |
#54 | 28/02/2024 |
59.60
0.30
|
105,188 | 59.30 | 60 | 58.80 | 0 | 0 | 0 |
#55 | 27/02/2024 |
59.30
-0.10
|
83,629 | 60.46 | 60.46 | 59.01 | 0 | 0 | 0 |
#56 | 26/02/2024 |
59.40
0.39
|
117,024 | 59.49 | 59.88 | 58.91 | 0 | 0 | 0 |
#57 | 23/02/2024 |
59.01
-0.48
|
120,767 | 59.01 | 59.98 | 59.01 | 0 | 0 | 0 |
#58 | 22/02/2024 |
59.49
-0.39
|
68,958 | 59.30 | 59.49 | 58.53 | 0 | 0 | 0 |
#59 | 21/02/2024 |
59.88
0.58
|
139,109 | 59.40 | 59.98 | 58.72 | 0 | 0 | 0 |
#60 | 20/02/2024 |
59.30
0.19
|
117,970 | 59.78 | 59.98 | 58.82 | 0 | 0 | 0 |
#61 | 19/02/2024 |
59.11
0.10
|
117,192 | 59.30 | 60.56 | 59.01 | 0 | 0 | 0 |
#62 | 16/02/2024 |
59.01
0.29
|
57,930 | 58.82 | 59.30 | 58.33 | 0 | 0 | 0 |
#63 | 15/02/2024 |
58.72
-0.29
|
74,812 | 59.30 | 59.49 | 58.53 | 0 | 0 | 0 |
#64 | 07/02/2024 |
59.01
-0.97
|
107,691 | 60.17 | 60.46 | 58.62 | 0 | 0 | 0 |
#65 | 06/02/2024 |
59.98
0.48
|
91,505 | 59.88 | 60.46 | 59.40 | 0 | 0 | 0 |
#66 | 05/02/2024 |
59.49
0.10
|
53,103 | 60.65 | 60.65 | 59.30 | 0 | 0 | 0 |
#67 | 02/02/2024 |
59.40
1.45
|
89,127 | 57.37 | 61.52 | 57.37 | 0 | 0 | 0 |
#68 | 01/02/2024 |
57.95
0
|
144,038 | 56.59 | 58.14 | 56.11 | 0 | 0 | 0 |
#69 | 31/01/2024 |
57.95
-0.10
|
645,261 | 58.04 | 59.01 | 47.88 | 0 | 0 | 0 |
#70 | 30/01/2024 |
58.04
0.10
|
214,619 | 58.04 | 59.98 | 50.30 | 0 | 0 | 0 |
#71 | 29/01/2024 |
57.95
2.81
|
125,925 | 56.11 | 58.04 | 56.11 | 0 | 0 | 0 |
#72 | 26/01/2024 |
55.14
1.06
|
33,740 | 54.08 | 56.11 | 53.88 | 0 | 0 | 0 |
#73 | 25/01/2024 |
54.08
0.48
|
5,732 | 54.08 | 54.08 | 53.79 | 0 | 0 | 0 |
#74 | 24/01/2024 |
53.59
-0.48
|
3,059 | 53.79 | 53.98 | 53.50 | 0 | 0 | 0 |
#75 | 23/01/2024 |
54.08
0.10
|
34,058 | 54.08 | 54.08 | 52.72 | 0 | 0 | 0 |
#76 | 22/01/2024 |
53.98
0.19
|
68,054 | 53.98 | 54.17 | 53.11 | 0 | 0 | 0 |
#77 | 19/01/2024 |
53.79
-0.10
|
58,107 | 53.59 | 54.17 | 53.50 | 0 | 0 | 0 |
#78 | 18/01/2024 |
53.88
0.48
|
17,731 | 53.30 | 53.88 | 53.21 | 0 | 0 | 0 |
#79 | 17/01/2024 |
53.40
-0.68
|
18,557 | 53.69 | 53.88 | 52.72 | 0 | 0 | 0 |
#80 | 16/01/2024 |
54.08
1.16
|
42,193 | 53.30 | 54.17 | 52.72 | 0 | 0 | 0 |
#81 | 15/01/2024 |
52.92
0.10
|
18,424 | 53.69 | 53.69 | 52.82 | 0 | 0 | 0 |
#82 | 12/01/2024 |
52.82
-0.58
|
51,475 | 52.72 | 53.59 | 52.24 | 0 | 0 | 0 |
#83 | 11/01/2024 |
53.40
1.35
|
43,008 | 52.24 | 54.46 | 52.24 | 0 | 0 | 0 |
#84 | 10/01/2024 |
52.04
-0.68
|
17,439 | 51.85 | 52.72 | 51.85 | 0 | 0 | 0 |
#85 | 09/01/2024 |
52.72
-0.10
|
17,769 | 52.53 | 52.72 | 51.37 | 0 | 0 | 0 |
#86 | 08/01/2024 |
52.82
1.16
|
121,271 | 52.14 | 53.40 | 51.85 | 0 | 0 | 0 |
#87 | 05/01/2024 |
51.66
1.06
|
82,189 | 50.21 | 51.85 | 50.21 | 0 | 0 | 0 |
#88 | 04/01/2024 |
50.59
0.58
|
57,243 | 49.82 | 50.59 | 49.72 | 0 | 0 | 0 |
#89 | 03/01/2024 |
50.01
0.29
|
42,249 | 49.43 | 50.01 | 49.43 | 0 | 0 | 0 |
#90 | 02/01/2024 |
49.72
-0.77
|
32,010 | 50.11 | 50.50 | 49.63 | 0 | 0 | 0 |
#91 | 29/12/2023 |
50.50
0.19
|
33,632 | 50.79 | 50.79 | 49.43 | 0 | 0 | 0 |
#92 | 28/12/2023 |
50.30
0
|
146,171 | 50.11 | 51.27 | 48.85 | 0 | 0 | 0 |
#93 | 27/12/2023 |
50.30
0
|
106,345 | 50.30 | 50.50 | 48.85 | 0 | 0 | 0 |
#94 | 26/12/2023 |
50.30
-0.39
|
14,836 | 50.88 | 51.08 | 50.11 | 0 | 0 | 0 |
#95 | 25/12/2023 |
50.69
0.29
|
19,349 | 50.69 | 50.69 | 50.01 | 0 | 0 | 0 |
#96 | 22/12/2023 |
50.40
0.29
|
30,339 | 50.59 | 50.59 | 50.11 | 0 | 0 | 0 |
#97 | 21/12/2023 |
50.11
0
|
10,914 | 49.72 | 50.11 | 49.63 | 0 | 0 | 0 |
#98 | 20/12/2023 |
50.11
0
|
6,935 | 50.11 | 50.11 | 49.24 | 0 | 44 | -0.0 |
#99 | 19/12/2023 |
50.11
0.68
|
10,300 | 49.24 | 50.30 | 49.24 | 0 | 0 | 0 |
#100 | 18/12/2023 |
49.43
0.10
|
4,361 | 49.53 | 49.53 | 49.05 | 0 | 0 | 0 |