| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-03) |
-7.60 | -9.29% | 15,503,300 | -2,149,663 | 0 |
73.50
81.80
74.20
|
|
2 tháng
(2024-03-04) |
-3.60 | -4.63% | 47,850,300 | -2,971,118 | 0 |
73.50
82.50
74.20
|
|
3 tháng
(2024-02-05) |
-1 | -1.33% | 64,874,900 | -5,315,491 | 0 |
73.50
82.50
74.20
|
|
6 tháng
(2023-11-06) |
-4.80 | -6.08% | 107,777,900 | -12,933,012 | -388.1 |
73.50
82.50
74.20
|
|
12 tháng
(2023-05-09) |
-1.48 | -1.96% | 180,508,200 | -15,103,299 | -568.2 |
73.50
91.67
74.20
|
|
24 tháng
(2022-05-16) |
-0.18 | -0.24% | 305,754,100 | -12,605,922 | -163.8 |
73.50
104.91
74.20
|
|
36 tháng
(2021-05-19) |
12.27 | 19.81% | 584,888,000 | -4,564,022 | 753.1 |
60.79
104.91
74.20
|
|
60 tháng
(2019-05-30) |
-3.24 | -4.19% | 901,811,870 | -26,901,842 | -936.3 |
39
104.91
74.20
|
| Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 03/05/2024 |
74.20
0.30
|
514,700 | 74.10 | 74.60 | 73.90 | 14,600 | 10,500 | 0 |
| #2 | 02/05/2024 |
73.90
0.40
|
692,000 | 73 | 74.30 | 73 | 66,100 | 238,284 | 0 |
| #3 | 26/04/2024 |
73.50
-0.50
|
774,000 | 73.90 | 74.20 | 73.50 | 56,300 | 199,700 | 0 |
| #4 | 25/04/2024 |
74
-0.60
|
788,500 | 74.60 | 74.90 | 74 | 14,900 | 555,600 | 0 |
| #5 | 24/04/2024 |
74.60
0.40
|
852,300 | 75 | 75 | 74.30 | 53,400 | 550,840 | 0 |
| #6 | 23/04/2024 |
74.20
-0.80
|
474,500 | 75.50 | 75.50 | 74 | 4,900 | 132,760 | 0 |
| #7 | 22/04/2024 |
75
0
|
820,000 | 75.20 | 75.60 | 74.90 | 24,100 | 358,192 | 0 |
| #8 | 19/04/2024 |
75
-0.10
|
884,100 | 75.10 | 76.20 | 74.70 | 63,550 | 106,576 | 0 |
| #9 | 17/04/2024 |
75.10
-0.90
|
650,100 | 76.20 | 76.50 | 75.10 | 82,481 | 60,696 | 0 |
| #10 | 16/04/2024 |
76
0
|
1,116,000 | 76.20 | 76.90 | 75 | 51,301 | 64,100 | 0 |
| #11 | 15/04/2024 |
76
-3.70
|
1,096,500 | 79.90 | 80.60 | 74.20 | 16,000 | 67,320 | 0 |
| #12 | 12/04/2024 |
79.70
0.90
|
360,000 | 79 | 79.80 | 78.80 | 28,300 | 22,000 | 0 |
| #13 | 11/04/2024 |
78.80
-0.40
|
645,500 | 78.90 | 79.30 | 78.60 | 13,100 | 32,300 | 0 |
| #14 | 10/04/2024 |
79.20
-0.70
|
637,900 | 79.90 | 80.50 | 79.20 | 3,100 | 62,900 | 0 |
| #15 | 09/04/2024 |
79.90
0.10
|
623,600 | 80 | 80.50 | 79.50 | 4,300 | 7,603 | 0 |
| #16 | 08/04/2024 |
79.80
-1.10
|
675,700 | 81 | 81 | 79.80 | 5,700 | 36,340 | 0 |
| #17 | 05/04/2024 |
80.90
-0.60
|
1,384,300 | 81 | 83.20 | 80.40 | 23,500 | 65,900 | 0 |
| #18 | 04/04/2024 |
81.50
-0.30
|
751,900 | 82 | 82.40 | 81.10 | 35,800 | 57,000 | 0 |
| #19 | 03/04/2024 |
81.80
-0.70
|
1,761,700 | 82.50 | 83.40 | 81.80 | 6,816 | 89,300 | 0 |
| #20 | 02/04/2024 |
82.50
1.90
|
1,742,200 | 80.40 | 82.60 | 79.90 | 43,404 | 155,900 | 0 |
| #21 | 01/04/2024 |
80.60
0.40
|
747,700 | 80.20 | 80.70 | 79.80 | 19,900 | 17,796 | 0 |
| #22 | 29/03/2024 |
80.20
-0.10
|
616,400 | 80.60 | 81.20 | 80.20 | 33,300 | 23,778 | 0 |
| #23 | 28/03/2024 |
80.30
0
|
774,800 | 80.40 | 80.70 | 79.90 | 14,002 | 17,900 | 0 |
| #24 | 27/03/2024 |
80.30
-0.40
|
847,300 | 81.20 | 81.70 | 80.10 | 12,214 | 73,920 | 0 |
| #25 | 26/03/2024 |
80.70
0.30
|
596,500 | 80.50 | 80.90 | 80 | 21,600 | 16,460 | 0 |
| #26 | 25/03/2024 |
80.40
-0.10
|
972,900 | 80.50 | 81.40 | 80.10 | 28,000 | 31,477 | 0 |
| #27 | 22/03/2024 |
80.50
-0.50
|
1,235,000 | 81 | 81.50 | 80.40 | 20,015 | 19,600 | 0 |
| #28 | 21/03/2024 |
81
0
|
938,700 | 81 | 81.90 | 80.50 | 6,975 | 23,400 | 0 |
| #29 | 20/03/2024 |
81
1.30
|
1,462,300 | 79.70 | 81.20 | 79.60 | 80,170 | 102,400 | 0 |
| #30 | 19/03/2024 |
79.70
-0.50
|
950,400 | 80.20 | 81 | 79.70 | 12,900 | 32,880 | 0 |
| #31 | 18/03/2024 |
80.20
-2.10
|
2,494,200 | 82.30 | 82.90 | 79.90 | 102,600 | 51,100 | 0 |
| #32 | 15/03/2024 |
82.30
1.30
|
2,398,900 | 81 | 82.90 | 80.70 | 69,230 | 22,300 | 0 |
| #33 | 14/03/2024 |
81
2
|
3,837,000 | 79 | 81.40 | 79.40 | 156,400 | 265,202 | 0 |
| #34 | 13/03/2024 |
79
1.10
|
1,230,900 | 77.90 | 79.20 | 78 | 74,400 | 47,600 | 0 |
| #35 | 12/03/2024 |
77.90
0.10
|
1,174,600 | 77.80 | 78.50 | 77.70 | 115,100 | 72,080 | 0 |
| #36 | 11/03/2024 |
77.80
-1.70
|
1,478,000 | 79.50 | 79.50 | 77.80 | 21,200 | 228,500 | 0 |
| #37 | 08/03/2024 |
79.50
-0.90
|
2,105,800 | 80.40 | 81.60 | 79.50 | 13,600 | 66,200 | 0 |
| #38 | 07/03/2024 |
80.40
0.30
|
1,247,100 | 80.10 | 80.70 | 79.60 | 28,500 | 102,764 | 0 |
| #39 | 06/03/2024 |
80.10
1.10
|
2,289,000 | 79 | 81.60 | 79.40 | 104,100 | 35,000 | 0 |
| #40 | 05/03/2024 |
79
1.20
|
2,069,600 | 77.80 | 79.20 | 77.80 | 33,400 | 213,684 | 0 |
| #41 | 04/03/2024 |
77.80
0.20
|
1,137,700 | 77.60 | 78.50 | 77.70 | 18,200 | 230,724 | 0 |
| #42 | 01/03/2024 |
77.60
0.20
|
991,000 | 77.40 | 77.80 | 77.30 | 29,200 | 218,800 | 0 |
| #43 | 29/02/2024 |
77.40
-0.60
|
1,255,800 | 78 | 78.50 | 77.20 | 31,700 | 290,400 | 0 |
| #44 | 28/02/2024 |
78
0.40
|
1,570,600 | 77.60 | 79.20 | 77.70 | 11,900 | 325,420 | 0 |
| #45 | 27/02/2024 |
77.60
1.40
|
1,154,300 | 76.20 | 77.80 | 76.20 | 1,100 | 316,200 | 0 |
| #46 | 26/02/2024 |
76.20
-0.20
|
1,094,800 | 76.40 | 76.80 | 75.80 | 12,200 | 229,300 | 0 |
| #47 | 23/02/2024 |
76.40
-1.50
|
1,955,100 | 77.90 | 78.30 | 76.40 | 46,500 | 372,000 | 0 |
| #48 | 22/02/2024 |
77.90
0.20
|
1,037,600 | 77.70 | 78.70 | 77.50 | 9,700 | 299,500 | 0 |
| #49 | 21/02/2024 |
77.70
-0.90
|
1,111,900 | 78.60 | 78.60 | 77.50 | 5,200 | 90,920 | 0 |
| #50 | 20/02/2024 |
78.60
-0.70
|
1,007,300 | 79.30 | 79.70 | 78.20 | 44,310 | 86,232 | 0 |
| #51 | 19/02/2024 |
79.30
2.70
|
2,373,000 | 76.60 | 79.50 | 77 | 501,209 | 46,800 | 0 |
| #52 | 16/02/2024 |
76.60
0.90
|
1,013,500 | 75.70 | 77 | 75.70 | 63,200 | 48,000 | 0 |
| #53 | 15/02/2024 |
75.70
0
|
549,700 | 75.70 | 76 | 75.70 | 68,700 | 105,200 | 0 |
| #54 | 07/02/2024 |
75.70
0
|
474,300 | 75.70 | 75.80 | 75.50 | 21,100 | 99,320 | 0 |
| #55 | 06/02/2024 |
75.70
0.50
|
796,900 | 75.20 | 75.90 | 75.40 | 27,300 | 418,500 | 0 |
| #56 | 05/02/2024 |
75.20
0
|
638,800 | 75.20 | 75.80 | 75.10 | 62,400 | 333,500 | 0 |
| #57 | 02/02/2024 |
75.20
-0.30
|
675,400 | 75.50 | 75.90 | 75.20 | 18,700 | 341,100 | 0 |
| #58 | 01/02/2024 |
75.50
0.10
|
514,700 | 75.40 | 75.70 | 75.30 | 21,024 | 301,420 | 0 |
| #59 | 31/01/2024 |
75.40
-1
|
595,700 | 76.40 | 76.50 | 75.40 | 60,120 | 214,700 | 0 |
| #60 | 30/01/2024 |
76.40
-0.20
|
504,300 | 76.60 | 76.60 | 76.10 | 298,500 | 144,740 | 0 |
| #61 | 29/01/2024 |
76.60
1.40
|
924,600 | 75.20 | 76.70 | 75.30 | 365,050 | 28,500 | 0 |
| #62 | 26/01/2024 |
75.20
-0.20
|
729,000 | 75.40 | 76.50 | 75.20 | 49,500 | 347,800 | 0 |
| #63 | 25/01/2024 |
75.40
-0.40
|
548,000 | 75.80 | 76.10 | 75.40 | 4,700 | 273,700 | 0 |
| #64 | 24/01/2024 |
75.80
-0.30
|
479,600 | 76.10 | 76.40 | 75.70 | 57,100 | 230,200 | 0 |
| #65 | 23/01/2024 |
76.10
-0.20
|
763,000 | 76.30 | 76.70 | 76 | 120,800 | 372,080 | 0 |
| #66 | 22/01/2024 |
76.30
-0.40
|
482,700 | 76.70 | 76.90 | 76.20 | 52,700 | 16,680 | 0 |
| #67 | 19/01/2024 |
76.70
1.40
|
1,004,200 | 75.30 | 76.70 | 75.40 | 245,320 | 29,000 | 0 |
| #68 | 18/01/2024 |
75.30
0.10
|
413,100 | 75.20 | 75.60 | 75.20 | 32,900 | 254,356 | 0 |
| #69 | 17/01/2024 |
75.20
-0.40
|
831,700 | 75.60 | 76 | 75.10 | 79,800 | 390,300 | 0 |
| #70 | 16/01/2024 |
75.60
-0.10
|
457,100 | 75.70 | 75.70 | 75 | 2,200 | 265,672 | 0 |
| #71 | 15/01/2024 |
75.70
0.60
|
441,100 | 75.10 | 75.90 | 75.50 | 6,200 | 17,124 | 0 |
| #72 | 12/01/2024 |
75.10
-0.90
|
809,900 | 76 | 76.10 | 75 | 7,400 | 182,200 | 0 |
| #73 | 11/01/2024 |
76
0.50
|
494,000 | 75.50 | 76.10 | 75.50 | 0 | 0 | 0 |
| #74 | 10/01/2024 |
75.50
-0.40
|
1,027,400 | 75.90 | 76.40 | 75.50 | 34,622 | 422,000 | -29.4 |
| #75 | 09/01/2024 |
75.90
-0.90
|
891,500 | 76.80 | 77 | 75.90 | 47,700 | 244,000 | -15.0 |
| #76 | 08/01/2024 |
76.80
-0.40
|
1,022,900 | 77.20 | 77.80 | 76.50 | 6,000 | 302,800 | -22.8 |
| #77 | 05/01/2024 |
77.20
0.50
|
1,077,100 | 76.70 | 77.40 | 77 | 57,800 | 247,484 | -14.6 |
| #78 | 04/01/2024 |
76.70
0.70
|
1,507,700 | 76 | 77.40 | 76 | 6,600 | 297,600 | -22.2 |
| #79 | 03/01/2024 |
76
0.40
|
569,300 | 75.60 | 76 | 75.40 | 14,200 | 118,240 | -7.9 |
| #80 | 02/01/2024 |
75.60
0.10
|
693,400 | 75.50 | 76.30 | 75.50 | 18,100 | 49,580 | -2.4 |
| #81 | 29/12/2023 |
75.50
-0.50
|
1,035,000 | 76 | 76.30 | 75.50 | 8,616 | 501,700 | -37.4 |
| #82 | 28/12/2023 |
76
-0.30
|
767,200 | 76.30 | 76.40 | 75.60 | 61,974 | 265,600 | -15.5 |
| #83 | 27/12/2023 |
76.30
-0.10
|
706,400 | 76.40 | 76.70 | 76.10 | 94,400 | 78,400 | 1.2 |
| #84 | 26/12/2023 |
76.40
-0.10
|
755,000 | 76.50 | 76.70 | 75.70 | 34,100 | 60,806 | -2.0 |
| #85 | 25/12/2023 |
76.50
1.80
|
1,056,300 | 74.70 | 76.70 | 74.70 | 64,010 | 345,200 | -21.2 |
| #86 | 22/12/2023 |
74.70
0
|
616,600 | 74.70 | 75.20 | 74.30 | 24,675 | 174,600 | -11.2 |
| #87 | 21/12/2023 |
74.70
-0.50
|
727,800 | 75.20 | 75.20 | 74.40 | 24,500 | 279,500 | -19.0 |
| #88 | 20/12/2023 |
75.20
0.20
|
573,700 | 75 | 75.50 | 74.80 | 40,300 | 96,900 | -4.2 |
| #89 | 19/12/2023 |
75
-0.50
|
886,500 | 75.50 | 75.50 | 74.20 | 75,100 | 148,000 | -5.5 |
| #90 | 18/12/2023 |
75.50
-0.50
|
615,300 | 76 | 76.10 | 75.50 | 112,600 | 129,080 | -1.2 |
| #91 | 15/12/2023 |
76
-0.90
|
806,600 | 76.90 | 76.90 | 76 | 16,300 | 341,250 | -24.8 |
| #92 | 14/12/2023 |
76.90
0
|
403,200 | 76.90 | 77.70 | 76.70 | 39,700 | 139,800 | -7.7 |
| #93 | 13/12/2023 |
76.90
-1.30
|
1,119,800 | 78.20 | 78.20 | 76.80 | 10,400 | 404,000 | -30.4 |
| #94 | 12/12/2023 |
78.20
-0.10
|
471,100 | 78.30 | 78.40 | 77.90 | 109,100 | 14,900 | 7.3 |
| #95 | 11/12/2023 |
78.30
0.70
|
694,500 | 77.60 | 78.60 | 77.80 | 286,800 | 287,540 | -0.1 |
| #96 | 08/12/2023 |
77.60
-0.30
|
884,500 | 77.90 | 78.70 | 77.50 | 250,450 | 404,640 | -12.0 |
| #97 | 07/12/2023 |
77.90
-1.90
|
856,700 | 79.80 | 79.80 | 77.50 | 0 | 0 | 0 |
| #98 | 06/12/2023 |
79.80
0.80
|
480,100 | 79 | 79.80 | 78.90 | 137,500 | 94,692 | 3.4 |
| #99 | 05/12/2023 |
79
0
|
661,500 | 79 | 79.90 | 78.70 | 68,800 | 70,820 | -0.2 |
| #100 | 04/12/2023 |
79
1.30
|
783,500 | 77.70 | 79.10 | 77.70 | 229,100 | 104,820 | 9.7 |