Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-02-28) |
8 | 7.37% | 75,139,600 | -30,952 | 0 |
108.50
117.10
116.50
|
2 tháng
(2024-01-29) |
20.60 | 21.48% | 120,322,400 | -83,568 | 0 |
95.60
117.10
116.50
|
3 tháng
(2024-01-02) |
20.60 | 21.48% | 149,758,700 | -100,165 | 0.6 |
94.70
117.10
116.50
|
6 tháng
(2023-10-02) |
23.30 | 25% | 298,917,600 | -262,285 | -26.8 |
83
117.10
116.50
|
12 tháng
(2023-04-04) |
48.11 | 70.34% | 470,629,100 | -282,846 | -28.5 |
66.52
117.10
116.50
|
24 tháng
(2022-04-12) |
40.35 | 52.99% | 841,175,100 | 2,486,573 | 335.4 |
55.99
117.10
116.50
|
36 tháng
(2021-04-14) |
68.66 | 143.53% | 1,395,504,800 | 4,495,863 | 513.9 |
47.07
117.10
116.50
|
60 tháng
(2019-04-25) |
95.45 | 453.38% | 2,304,749,980 | 7,386,893 | 803.2 |
19.94
117.10
116.50
|
Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 29/03/2024 |
116.50
-0.60
|
1,343,500 | 116.40 | 117.20 | 116 | 924,600 | 924,800 | 0 |
#2 | 28/03/2024 |
117.10
1.90
|
2,803,200 | 115.90 | 117.40 | 115.30 | 51,200 | 51,200 | 0 |
#3 | 27/03/2024 |
115.20
0.20
|
1,320,200 | 114.70 | 115.30 | 114.10 | 40,000 | 41,700 | 0 |
#4 | 26/03/2024 |
115
1
|
1,693,300 | 114 | 115.50 | 113.60 | 1,390,790 | 1,396,990 | 0 |
#5 | 25/03/2024 |
114
-0.90
|
2,794,400 | 114.90 | 115.10 | 113.80 | 40,200 | 42,353 | 0 |
#6 | 22/03/2024 |
114.90
-1.30
|
2,414,800 | 116.20 | 116.30 | 114.50 | 359,476 | 359,476 | 0 |
#7 | 21/03/2024 |
116.20
1.70
|
3,757,800 | 114.50 | 116.20 | 114.60 | 344,500 | 344,700 | 0 |
#8 | 20/03/2024 |
114.50
2.50
|
3,475,700 | 112 | 115 | 111.10 | 310,200 | 310,200 | 0 |
#9 | 19/03/2024 |
112
-1
|
3,315,400 | 113 | 113 | 111.10 | 706,608 | 700,200 | 0 |
#10 | 18/03/2024 |
113
-3
|
5,884,600 | 116 | 116 | 111.10 | 1,812,000 | 1,811,900 | 0 |
#11 | 15/03/2024 |
116
-1
|
3,838,400 | 117 | 117 | 114.50 | 851,753 | 858,700 | 0 |
#12 | 14/03/2024 |
117
0
|
3,463,000 | 117 | 118.50 | 115.70 | 2,557,800 | 2,558,808 | 0 |
#13 | 13/03/2024 |
117
5.10
|
5,114,200 | 111.90 | 117 | 112 | 974,400 | 970,600 | 0 |
#14 | 12/03/2024 |
111.90
1.90
|
2,907,800 | 110 | 113.50 | 110 | 220,000 | 220,053 | 0 |
#15 | 11/03/2024 |
110
0
|
3,381,500 | 110 | 113.50 | 110 | 701,750 | 707,150 | 0 |
#16 | 08/03/2024 |
110
-1.30
|
3,115,600 | 111.30 | 112.60 | 109.50 | 238,019 | 238,700 | 0 |
#17 | 07/03/2024 |
111.30
2.20
|
4,037,600 | 109.10 | 113.90 | 108.20 | 1,212,150 | 1,225,360 | 0 |
#18 | 06/03/2024 |
109.10
-1.60
|
3,702,600 | 110.70 | 110.70 | 108.40 | 357,300 | 357,335 | 0 |
#19 | 05/03/2024 |
110.70
-0.70
|
3,383,000 | 111.40 | 111.40 | 109.90 | 1,290,600 | 1,293,819 | 0 |
#20 | 04/03/2024 |
111.40
0.60
|
3,087,100 | 110.80 | 111.80 | 110.80 | 74,500 | 75,500 | 0 |
#21 | 01/03/2024 |
110.80
1.80
|
4,019,400 | 109 | 111.40 | 109.10 | 942,000 | 942,000 | 0 |
#22 | 29/02/2024 |
109
0.50
|
2,824,800 | 108.50 | 109.40 | 107.70 | 151,386 | 149,300 | 0 |
#23 | 28/02/2024 |
108.50
0.60
|
3,461,700 | 107.90 | 108.50 | 106.30 | 936,200 | 937,540 | 0 |
#24 | 27/02/2024 |
107.90
-0.10
|
2,800,800 | 108 | 109.50 | 107.40 | 1,696,400 | 1,700,401 | 0 |
#25 | 26/02/2024 |
108
4.10
|
4,466,700 | 103.90 | 108 | 103.50 | 470,000 | 472,086 | 0 |
#26 | 23/02/2024 |
103.90
-0.70
|
4,103,500 | 104.60 | 106.70 | 103.30 | 1,054,500 | 1,054,540 | 0 |
#27 | 22/02/2024 |
104.60
-1.30
|
1,718,700 | 105.90 | 106 | 104.60 | 492,500 | 492,563 | 0 |
#28 | 21/02/2024 |
105.90
1.60
|
3,137,500 | 104.30 | 106.90 | 103.50 | 683,300 | 683,324 | 0 |
#29 | 20/02/2024 |
104.30
-0.70
|
1,844,300 | 105 | 105.20 | 104 | 2,046,100 | 2,040,000 | 0 |
#30 | 19/02/2024 |
105
-0.10
|
2,031,800 | 105.10 | 107 | 105 | 914,500 | 911,500 | 0 |
#31 | 16/02/2024 |
105.10
1.10
|
2,066,000 | 104 | 105.10 | 103.80 | 272,100 | 284,200 | 0 |
#32 | 15/02/2024 |
104
-0.90
|
2,248,400 | 104.90 | 105.50 | 103.80 | 1,254,020 | 1,253,320 | 0 |
#33 | 07/02/2024 |
104.90
0.80
|
2,125,400 | 104.10 | 105 | 103.90 | 300,500 | 318,700 | 0 |
#34 | 06/02/2024 |
104.10
0.60
|
1,884,300 | 103.50 | 105 | 102.90 | 1,688,602 | 1,676,572 | 0 |
#35 | 05/02/2024 |
103.50
1.50
|
2,694,400 | 102 | 104.10 | 101.90 | 496,000 | 502,300 | 0 |
#36 | 02/02/2024 |
102
2.10
|
2,876,100 | 99.90 | 102.20 | 100.10 | 972,481 | 972,400 | 0 |
#37 | 01/02/2024 |
99.90
4.20
|
7,793,700 | 95.70 | 99.90 | 95.70 | 382,900 | 406,802 | 0 |
#38 | 31/01/2024 |
95.70
0.10
|
1,381,500 | 95.60 | 96 | 95.50 | 953,066 | 953,396 | 0 |
#39 | 30/01/2024 |
95.60
-0.30
|
949,000 | 95.90 | 95.90 | 95.40 | 327,400 | 327,481 | 0 |
#40 | 29/01/2024 |
95.90
0
|
1,060,700 | 95.90 | 96.10 | 95.30 | 1,703,800 | 1,711,200 | 0 |
#41 | 26/01/2024 |
95.90
0.80
|
925,400 | 95.10 | 96.20 | 95.30 | 495,118 | 471,300 | 0 |
#42 | 25/01/2024 |
95.10
0.10
|
845,100 | 95 | 95.70 | 94.80 | 656,900 | 656,943 | 0 |
#43 | 24/01/2024 |
95
-0.60
|
1,722,100 | 95.60 | 95.80 | 94.90 | 943,700 | 960,700 | 0 |
#44 | 23/01/2024 |
95.60
-0.80
|
1,480,400 | 96.40 | 96.40 | 95.40 | 2,681,385 | 2,667,898 | 0 |
#45 | 22/01/2024 |
96.40
0.10
|
1,108,000 | 96.30 | 96.80 | 95.80 | 113,800 | 114,766 | 0 |
#46 | 19/01/2024 |
96.30
0.70
|
1,493,200 | 95.60 | 96.90 | 95.70 | 646,251 | 647,200 | 0 |
#47 | 18/01/2024 |
95.60
-0.10
|
1,136,900 | 95.70 | 96 | 95.20 | 491,400 | 528,875 | 0 |
#48 | 17/01/2024 |
95.70
0
|
1,414,000 | 95.70 | 96 | 95 | 654,500 | 654,500 | 0 |
#49 | 16/01/2024 |
95.70
0.30
|
810,000 | 95.40 | 95.70 | 94.70 | 381,900 | 381,951 | 0 |
#50 | 15/01/2024 |
95.40
0.70
|
1,312,200 | 94.70 | 95.90 | 94.90 | 730,700 | 734,200 | 0 |
#51 | 12/01/2024 |
94.70
-0.30
|
2,597,000 | 95 | 95.60 | 94.10 | 25,500 | 25,500 | 0 |
#52 | 11/01/2024 |
95
0.30
|
1,370,900 | 94.70 | 95.40 | 94.70 | 0 | 0 | 0 |
#53 | 10/01/2024 |
94.70
-1.90
|
3,302,500 | 96.60 | 96.90 | 94.50 | 400,600 | 401,142 | -0.1 |
#54 | 09/01/2024 |
96.60
-0.70
|
1,211,700 | 97.30 | 97.30 | 96.60 | 603,358 | 603,500 | -0.0 |
#55 | 08/01/2024 |
97.30
-0.10
|
1,443,000 | 97.40 | 98.30 | 97.10 | 110,401 | 121,900 | -1.1 |
#56 | 05/01/2024 |
97.40
0.20
|
1,138,600 | 97.20 | 97.50 | 96.50 | 242,800 | 240,700 | 0.2 |
#57 | 04/01/2024 |
97.20
0.90
|
2,973,900 | 96.30 | 98.40 | 96.20 | 400 | 58 | 0.0 |
#58 | 03/01/2024 |
96.30
0.40
|
1,436,900 | 95.90 | 96.50 | 95.40 | 0 | 1 | -0.0 |
#59 | 02/01/2024 |
95.90
-0.20
|
1,714,500 | 96.10 | 96.90 | 95.70 | 521,200 | 505,376 | 1.5 |
#60 | 29/12/2023 |
96.10
-0.50
|
1,866,600 | 96.60 | 97 | 96.10 | 0 | 400 | -0.0 |
#61 | 28/12/2023 |
96.60
-0.30
|
1,196,600 | 96.90 | 97 | 96.30 | 181,600 | 181,600 | 0 |
#62 | 27/12/2023 |
96.90
-0.30
|
1,355,900 | 97.20 | 97.80 | 96.90 | 935,800 | 953,524 | -1.7 |
#63 | 26/12/2023 |
97.20
1.20
|
3,359,900 | 96 | 98.60 | 96.40 | 111,198 | 115,183 | -0.4 |
#64 | 25/12/2023 |
96
1.40
|
2,017,000 | 94.60 | 96.20 | 94.80 | 170,800 | 198,280 | -2.6 |
#65 | 22/12/2023 |
94.60
-0.50
|
1,275,400 | 95.10 | 95.10 | 94.40 | 446,383 | 446,102 | 0.0 |
#66 | 21/12/2023 |
95.10
0.40
|
1,756,800 | 94.70 | 95.10 | 94 | 207,100 | 198,798 | 0.8 |
#67 | 20/12/2023 |
94.70
0.10
|
1,349,500 | 94.60 | 95 | 94.10 | 3,641,900 | 3,641,900 | 0 |
#68 | 19/12/2023 |
94.60
0.60
|
1,250,400 | 94 | 94.60 | 93.60 | 796,900 | 792,583 | 0.4 |
#69 | 18/12/2023 |
94
-2.20
|
2,266,500 | 96.20 | 96.20 | 93.70 | 4,253,399 | 4,258,700 | -0.5 |
#70 | 15/12/2023 |
96.20
0
|
1,474,300 | 96.20 | 96.30 | 95 | 921,060 | 915,400 | 0.5 |
#71 | 14/12/2023 |
96.20
1
|
1,712,300 | 95.20 | 96.40 | 95.20 | 4,209,367 | 4,214,167 | -0.5 |
#72 | 13/12/2023 |
95.20
-1.60
|
2,148,100 | 96.80 | 97.40 | 95.20 | 2,513,885 | 2,500,369 | 1.3 |
#73 | 12/12/2023 |
96.80
1.80
|
4,084,900 | 95 | 96.80 | 95.30 | 5,400 | 5,800 | -0.0 |
#74 | 11/12/2023 |
95
0.80
|
1,564,500 | 94.20 | 95.70 | 94.60 | 258,100 | 262,530 | -0.4 |
#75 | 08/12/2023 |
94.20
-0.10
|
1,745,800 | 94.30 | 95.10 | 93.50 | 193,200 | 211,815 | -1.7 |
#76 | 07/12/2023 |
94.30
-0.70
|
3,761,200 | 95 | 95.30 | 92.80 | 0 | 0 | 0 |
#77 | 06/12/2023 |
95
0.20
|
1,220,700 | 94.80 | 95.40 | 94.10 | 860,339 | 861,100 | -0.1 |
#78 | 05/12/2023 |
94.80
1.20
|
3,590,200 | 93.60 | 95.80 | 93.70 | 20,223 | 20,000 | 0.0 |
#79 | 04/12/2023 |
93.60
1.20
|
3,462,300 | 92.40 | 94 | 92.60 | 189,000 | 190,297 | -0.1 |
#80 | 01/12/2023 |
92.40
0.50
|
1,190,800 | 91.90 | 92.90 | 91.30 | 684,478 | 684,517 | -0.0 |
#81 | 30/11/2023 |
91.90
0.20
|
1,982,400 | 91.70 | 93.70 | 91.30 | 772,600 | 772,823 | -0.0 |
#82 | 29/11/2023 |
91.70
0.60
|
801,500 | 91.10 | 92 | 91.10 | 90,058 | 90,000 | 0.0 |
#83 | 28/11/2023 |
91.10
0.40
|
1,090,700 | 90.70 | 91.90 | 89.90 | 177,006 | 177,000 | 0.0 |
#84 | 27/11/2023 |
90.70
-0.50
|
1,659,500 | 91.20 | 91.40 | 90.10 | 486,200 | 482,300 | 0.4 |
#85 | 24/11/2023 |
91.20
0.40
|
2,248,500 | 90.80 | 92 | 90.20 | 147,300 | 147,358 | -0.0 |
#86 | 23/11/2023 |
90.80
-2.20
|
2,165,700 | 93 | 93.70 | 90.80 | 425,823 | 425,806 | 0.0 |
#87 | 22/11/2023 |
93
1.10
|
3,271,700 | 91.90 | 93.10 | 91.90 | 99,150 | 113,900 | -1.4 |
#88 | 21/11/2023 |
91.90
1.20
|
1,460,700 | 90.70 | 92 | 90.70 | 193,400 | 192,700 | 0.1 |
#89 | 20/11/2023 |
90.70
-0.30
|
1,656,500 | 91 | 92.60 | 89.10 | 333,000 | 333,023 | -0.0 |
#90 | 17/11/2023 |
91
-2
|
3,567,900 | 93 | 93.50 | 90.60 | 243,411 | 245,050 | -0.2 |
#91 | 16/11/2023 |
93
0.60
|
1,906,300 | 92.40 | 93 | 91.60 | 224,760 | 208,800 | 1.5 |
#92 | 15/11/2023 |
92.40
-0.20
|
2,417,600 | 92.60 | 93.80 | 92 | 451,700 | 451,700 | 0 |
#93 | 14/11/2023 |
92.60
1.20
|
1,997,800 | 91.40 | 93.40 | 91.30 | 188,500 | 188,511 | -0.0 |
#94 | 13/11/2023 |
91.40
-0.10
|
1,532,100 | 91.50 | 92 | 90.50 | 477,400 | 502,400 | -0.3 |
#95 | 10/11/2023 |
91.50
-1
|
2,406,500 | 92.50 | 92.70 | 91.30 | 526,342 | 494,000 | -0.3 |
#96 | 09/11/2023 |
92.50
-0.10
|
2,110,200 | 92.60 | 93.30 | 91.80 | 906,030 | 915,660 | -0.3 |
#97 | 08/11/2023 |
92.60
4.30
|
2,943,200 | 88.30 | 92.60 | 88 | 1,017,905 | 988,800 | -0.3 |
#98 | 07/11/2023 |
88.30
-0.20
|
1,340,200 | 88.50 | 88.80 | 87.90 | 5,400 | 33,800 | -2.5 |
#99 | 06/11/2023 |
88.50
1.50
|
1,210,100 | 87 | 88.90 | 87.80 | 4,100 | 5,400 | -0.1 |
#100 | 03/11/2023 |
87
-2
|
4,842,300 | 89 | 89.20 | 87 | 610,685 | 636,005 | -0.3 |