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) |
1.10 | 2.74% | 66,900 | 0 | 0 |
40.20
41.30
40.70
|
2 tháng
(2024-03-21) |
-0.40 | -0.96% | 129,400 | 0 | 0 |
40.20
41.90
40.70
|
3 tháng
(2024-02-20) |
-0.40 | -0.96% | 295,100 | 0 | 0 |
40.20
42.40
40.70
|
6 tháng
(2023-11-22) |
-2.18 | -5.02% | 536,300 | 0 | 0 |
40.20
43.97
40.70
|
12 tháng
(2023-05-26) |
-2.46 | -5.62% | 1,029,515 | -300 | -0.0 |
40.20
55.33
40.70
|
24 tháng
(2022-05-31) |
9.27 | 28.96% | 1,436,990 | -83,320 | -7.6 |
26.29
55.33
40.70
|
36 tháng
(2021-06-07) |
21.34 | 106.95% | 1,679,969 | -87,020 | -7.8 |
19.07
55.33
40.70
|
60 tháng
(2019-06-17) |
31.05 | 302.81% | 2,160,756 | -26,617 | -4.1 |
8.22
55.33
40.70
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 20/05/2024 |
40.70
0
|
9,100 | 41.10 | 41.30 | 40.60 | 0 | 0 | 0 |
#2 | 17/05/2024 |
40.80
0.20
|
10,200 | 40.80 | 40.80 | 40.50 | 0 | 0 | 0 |
#3 | 16/05/2024 |
40.60
0.10
|
2,800 | 40.50 | 40.60 | 40.50 | 0 | 0 | 0 |
#4 | 15/05/2024 |
40.50
0
|
2,400 | 40.40 | 40.70 | 40.40 | 0 | 0 | 0 |
#5 | 14/05/2024 |
40.50
0
|
800 | 40.40 | 40.50 | 40.40 | 0 | 0 | 0 |
#6 | 13/05/2024 |
40.50
-0.30
|
100 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 |
#7 | 10/05/2024 |
40.80
0.40
|
600 | 40.50 | 40.80 | 40.50 | 0 | 0 | 0 |
#8 | 09/05/2024 |
40.40
0.10
|
2,500 | 40.40 | 40.50 | 40.40 | 0 | 0 | 0 |
#9 | 08/05/2024 |
40.30
-0.40
|
3,600 | 40.80 | 40.80 | 40.30 | 0 | 0 | 0 |
#10 | 07/05/2024 |
40.70
0.20
|
4,200 | 40.90 | 40.90 | 40.50 | 0 | 0 | 0 |
#11 | 06/05/2024 |
40.50
-0.30
|
7,700 | 41.40 | 41.40 | 40.30 | 0 | 0 | 0 |
#12 | 03/05/2024 |
40.80
0.60
|
1,100 | 40.50 | 40.90 | 40.50 | 0 | 0 | 0 |
#13 | 02/05/2024 |
40.20
-0.30
|
1,400 | 40.80 | 40.80 | 40.20 | 0 | 0 | 0 |
#14 | 26/04/2024 |
40.50
-0.40
|
3,000 | 40.90 | 40.90 | 40.50 | 0 | 0 | 0 |
#15 | 25/04/2024 |
40.90
-0.10
|
200 | 40.90 | 40.90 | 40.90 | 0 | 0 | 0 |
#16 | 24/04/2024 |
41
0
|
7,000 | 41 | 41 | 40.50 | 0 | 0 | 0 |
#17 | 23/04/2024 |
41
0.80
|
4,200 | 40.10 | 41.40 | 40.10 | 0 | 0 | 0 |
#18 | 22/04/2024 |
40.20
-0.20
|
8,200 | 40.20 | 40.20 | 40 | 0 | 0 | 0 |
#19 | 19/04/2024 |
40.40
-0.10
|
3,500 | 41.70 | 41.70 | 40.30 | 0 | 0 | 0 |
#20 | 17/04/2024 |
40.50
-0.60
|
2,900 | 40.60 | 41.60 | 40.30 | 0 | 0 | 0 |
#21 | 16/04/2024 |
41.10
0.10
|
500 | 40.20 | 41.10 | 40.10 | 0 | 0 | 0 |
#22 | 15/04/2024 |
41
-0.60
|
2,900 | 41.40 | 41.60 | 41 | 0 | 0 | 0 |
#23 | 12/04/2024 |
41.60
0.10
|
600 | 41.50 | 41.60 | 41.50 | 0 | 0 | 0 |
#24 | 11/04/2024 |
41.50
0.20
|
3,000 | 41.30 | 41.70 | 41.20 | 0 | 0 | 0 |
#25 | 10/04/2024 |
41.30
-0.30
|
1,400 | 41.30 | 41.30 | 41.30 | 0 | 0 | 0 |
#26 | 09/04/2024 |
41.60
0.20
|
2,400 | 41.20 | 41.70 | 41 | 0 | 0 | 0 |
#27 | 08/04/2024 |
41.40
0.70
|
1,400 | 41.80 | 41.80 | 41.40 | 0 | 0 | 0 |
#28 | 05/04/2024 |
40.70
0
|
600 | 40.80 | 40.80 | 40.70 | 0 | 0 | 0 |
#29 | 04/04/2024 |
40.70
0.20
|
1,500 | 40.70 | 40.80 | 40.70 | 0 | 0 | 0 |
#30 | 03/04/2024 |
40.50
-1
|
12,300 | 41.40 | 41.40 | 40.50 | 0 | 0 | 0 |
#31 | 02/04/2024 |
41.50
0.20
|
1,700 | 41.70 | 41.70 | 41.50 | 0 | 0 | 0 |
#32 | 01/04/2024 |
41.30
-0.10
|
8,700 | 41.50 | 41.50 | 41.30 | 0 | 0 | 0 |
#33 | 29/03/2024 |
41.40
-0.10
|
500 | 41.40 | 41.40 | 41.40 | 0 | 0 | 0 |
#34 | 28/03/2024 |
41.50
0.20
|
1,200 | 41.60 | 41.80 | 41.40 | 0 | 0 | 0 |
#35 | 27/03/2024 |
41.30
-0.50
|
1,500 | 42 | 42 | 41.30 | 0 | 0 | 0 |
#36 | 26/03/2024 |
41.80
-0.10
|
2,100 | 41.70 | 41.90 | 41.40 | 0 | 0 | 0 |
#37 | 25/03/2024 |
41.90
0
|
3,500 | 41.90 | 42 | 41.50 | 0 | 0 | 0 |
#38 | 22/03/2024 |
41.90
0.20
|
4,500 | 41.70 | 42.30 | 41.90 | 0 | 0 | 0 |
#39 | 21/03/2024 |
41.70
-0.70
|
5,800 | 42.40 | 42.40 | 41.70 | 0 | 0 | 0 |
#40 | 20/03/2024 |
42.40
0.10
|
500 | 42.30 | 42.40 | 42.40 | 0 | 0 | 0 |
#41 | 19/03/2024 |
42.30
0.30
|
5,700 | 42 | 42.40 | 41.90 | 0 | 0 | 0 |
#42 | 18/03/2024 |
42
-0.40
|
3,100 | 42.40 | 42.40 | 42 | 0 | 0 | 0 |
#43 | 15/03/2024 |
42.40
0.50
|
15,500 | 41.90 | 42.40 | 42 | 0 | 0 | 0 |
#44 | 14/03/2024 |
41.90
-0.10
|
12,800 | 42 | 42 | 41.90 | 0 | 0 | 0 |
#45 | 13/03/2024 |
42
0.30
|
15,700 | 41.70 | 42 | 41.70 | 0 | 0 | 0 |
#46 | 12/03/2024 |
41.70
0
|
4,000 | 41.70 | 41.80 | 41.60 | 0 | 0 | 0 |
#47 | 11/03/2024 |
41.70
0.20
|
5,300 | 41.50 | 41.90 | 41.50 | 0 | 0 | 0 |
#48 | 08/03/2024 |
41.50
-0.20
|
6,300 | 41.70 | 42 | 41.50 | 0 | 0 | 0 |
#49 | 07/03/2024 |
41.70
0.50
|
3,200 | 41.20 | 41.90 | 41.50 | 0 | 0 | 0 |
#50 | 06/03/2024 |
41.20
-0.40
|
5,400 | 41.60 | 41.60 | 40.50 | 0 | 0 | 0 |
#51 | 05/03/2024 |
41.60
0
|
11,400 | 41.60 | 41.60 | 41.20 | 0 | 0 | 0 |
#52 | 04/03/2024 |
41.60
0.10
|
5,400 | 41.50 | 42.40 | 41.50 | 0 | 0 | 0 |
#53 | 01/03/2024 |
41.50
0
|
5,300 | 41.50 | 41.80 | 41.50 | 0 | 0 | 0 |
#54 | 29/02/2024 |
41.50
-0.40
|
21,100 | 41.90 | 42.20 | 41.50 | 0 | 0 | 0 |
#55 | 28/02/2024 |
41.90
0.20
|
13,000 | 41.70 | 42 | 41.80 | 0 | 0 | 0 |
#56 | 27/02/2024 |
41.70
0.20
|
6,600 | 41.50 | 41.70 | 41.40 | 0 | 0 | 0 |
#57 | 26/02/2024 |
41.50
0.30
|
7,500 | 41.20 | 41.80 | 41.30 | 0 | 0 | 0 |
#58 | 23/02/2024 |
41.20
-0.50
|
400 | 41.70 | 41.70 | 41.10 | 0 | 0 | 0 |
#59 | 22/02/2024 |
41.70
0.10
|
4,800 | 41.60 | 41.70 | 41.70 | 0 | 0 | 0 |
#60 | 21/02/2024 |
41.60
-0.10
|
3,400 | 41.70 | 41.80 | 41.60 | 0 | 0 | 0 |
#61 | 20/02/2024 |
41.70
-0.10
|
9,300 | 41.80 | 41.90 | 41.70 | 0 | 0 | 0 |
#62 | 19/02/2024 |
41.80
0.20
|
7,600 | 41.60 | 41.90 | 41.70 | 0 | 0 | 0 |
#63 | 16/02/2024 |
41.60
0.20
|
20,600 | 41.40 | 41.80 | 41.50 | 0 | 0 | 0 |
#64 | 15/02/2024 |
41.40
0
|
1,100 | 41.40 | 41.50 | 41.20 | 0 | 0 | 0 |
#65 | 07/02/2024 |
41.40
0.20
|
4,800 | 41.20 | 41.40 | 41.30 | 0 | 0 | 0 |
#66 | 06/02/2024 |
41.20
-0.30
|
5,200 | 41.50 | 41.50 | 41 | 0 | 0 | 0 |
#67 | 05/02/2024 |
41.50
-0.20
|
1,500 | 41.70 | 41.70 | 41.20 | 0 | 0 | 0 |
#68 | 02/02/2024 |
41.70
0.20
|
1,500 | 41.50 | 41.70 | 41.30 | 0 | 0 | 0 |
#69 | 01/02/2024 |
41.50
0
|
2,800 | 41.50 | 41.50 | 41 | 0 | 0 | 0 |
#70 | 31/01/2024 |
41.50
-0.20
|
3,500 | 41.70 | 41.70 | 41.50 | 0 | 0 | 0 |
#71 | 30/01/2024 |
41.70
0
|
1,400 | 41.70 | 41.70 | 41.70 | 0 | 0 | 0 |
#72 | 29/01/2024 |
41.70
-0.10
|
3,800 | 41.80 | 42 | 41.60 | 0 | 0 | 0 |
#73 | 26/01/2024 |
41.80
0.40
|
2,000 | 41.40 | 42 | 41.50 | 0 | 0 | 0 |
#74 | 25/01/2024 |
41.40
0
|
200 | 41.40 | 41.40 | 41.40 | 0 | 0 | 0 |
#75 | 24/01/2024 |
41.40
-0.10
|
1,000 | 41.50 | 41.50 | 41.30 | 0 | 0 | 0 |
#76 | 23/01/2024 |
41.50
-0.50
|
1,800 | 42 | 42 | 41.40 | 0 | 0 | 0 |
#77 | 22/01/2024 |
42
0.60
|
1,300 | 41.40 | 42.30 | 42 | 0 | 0 | 0 |
#78 | 19/01/2024 |
41.40
-0.10
|
5,600 | 41.50 | 41.70 | 41.40 | 0 | 0 | 0 |
#79 | 17/01/2024 |
41.50
-0.10
|
1,200 | 41.60 | 42 | 41.40 | 0 | 0 | 0 |
#80 | 16/01/2024 |
41.60
-0.30
|
4,100 | 41.90 | 41.90 | 41.60 | 0 | 0 | 0 |
#81 | 15/01/2024 |
41.90
0.20
|
2,300 | 41.70 | 41.90 | 41.50 | 0 | 0 | 0 |
#82 | 12/01/2024 |
41.70
-0.30
|
2,400 | 42 | 42.40 | 41.70 | 0 | 0 | 0 |
#83 | 11/01/2024 |
42
-0.60
|
3,900 | 42.60 | 42.60 | 41.60 | 0 | 0 | 0 |
#84 | 10/01/2024 |
42.60
0.10
|
1,400 | 42.50 | 42.70 | 42.60 | 0 | 0 | 0 |
#85 | 09/01/2024 |
42.50
-0.10
|
1,800 | 42.60 | 42.60 | 42.50 | 0 | 0 | 0 |
#86 | 08/01/2024 |
42.60
0
|
15,000 | 42.60 | 42.80 | 42.60 | 0 | 0 | 0 |
#87 | 05/01/2024 |
42.60
0.20
|
5,700 | 42.40 | 42.60 | 42.20 | 0 | 0 | 0 |
#88 | 04/01/2024 |
42.40
0
|
5,600 | 42.40 | 42.60 | 42.20 | 0 | 0 | 0 |
#89 | 03/01/2024 |
42.40
-0.50
|
8,700 | 42.90 | 43 | 42.40 | 0 | 0 | 0 |
#90 | 02/01/2024 |
42.90
-0.10
|
9,500 | 43 | 45 | 42.90 | 0 | 0 | 0 |
#91 | 29/12/2023 |
43.00
0
|
8,900 | 43.00 | 43.39 | 42.71 | 0 | 0 | 0 |
#92 | 28/12/2023 |
43.00
0
|
10,600 | 43.00 | 43.00 | 42.81 | 0 | 0 | 0 |
#93 | 27/12/2023 |
43.00
-0.10
|
1,900 | 43.10 | 43.19 | 43.00 | 0 | 0 | 0 |
#94 | 26/12/2023 |
43.10
0.29
|
1,400 | 42.81 | 43.19 | 43.10 | 0 | 0 | 0 |
#95 | 25/12/2023 |
42.81
0.10
|
7,700 | 42.71 | 43.10 | 42.71 | 0 | 0 | 0 |
#96 | 22/12/2023 |
42.71
-0.48
|
7,100 | 43.19 | 43.29 | 42.71 | 0 | 0 | 0 |
#97 | 21/12/2023 |
43.19
0.19
|
7,000 | 43.00 | 43.48 | 42.81 | 0 | 0 | 0 |
#98 | 20/12/2023 |
43.00
-0.29
|
7,300 | 43.29 | 43.68 | 42.81 | 0 | 0 | 0 |
#99 | 19/12/2023 |
43.29
-0.10
|
4,500 | 43.39 | 43.48 | 42.90 | 0 | 0 | 0 |
#100 | 18/12/2023 |
43.39
-0.19
|
3,100 | 43.58 | 43.58 | 43.29 | 0 | 0 | 0 |