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 | 2.98% | 386,800 | 80,193 | 3.0 |
36.90
39.30
38
|
2 tháng
(2024-03-21) |
-0.80 | -2.06% | 1,091,900 | 198,353 | 7.4 |
36.90
39.30
38
|
3 tháng
(2024-02-20) |
3.41 | 9.85% | 1,926,500 | 170,618 | 6.3 |
34.59
39.30
38
|
6 tháng
(2023-11-22) |
5.46 | 16.76% | 2,748,600 | 87,389 | 3.1 |
31.36
39.30
38
|
12 tháng
(2023-05-26) |
8.73 | 29.81% | 4,356,526 | 80,186 | 2.9 |
28.60
39.30
38
|
24 tháng
(2022-05-31) |
1.95 | 5.41% | 6,697,770 | 96,996 | 3.8 |
18.23
39.30
38
|
36 tháng
(2021-06-07) |
4.35 | 12.92% | 14,259,476 | 158,515 | 7.5 |
18.23
46.85
38
|
60 tháng
(2019-06-17) |
24.76 | 186.98% | 22,047,691 | 1,291,743 | 66.6 |
13.24
46.85
38
|
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 |
38
0.30
|
11,800 | 38.90 | 38.90 | 37.60 | 2,200 | 7 | 0.1 |
#2 | 16/05/2024 |
37.70
0.20
|
12,600 | 37.50 | 37.90 | 37.50 | 100 | 0 | 0.0 |
#3 | 15/05/2024 |
37.50
-0.10
|
20,100 | 37.50 | 37.50 | 37.40 | 2,000 | 0 | 0.1 |
#4 | 14/05/2024 |
37.60
-0.20
|
27,000 | 37.80 | 37.80 | 37.50 | 9,800 | 0 | 0.4 |
#5 | 13/05/2024 |
37.80
0
|
28,100 | 37.70 | 37.80 | 37.50 | 20,500 | 900 | 0.7 |
#6 | 10/05/2024 |
37.80
-0.90
|
24,400 | 38.50 | 38.50 | 37.50 | 1,600 | 1,000 | 0.0 |
#7 | 09/05/2024 |
38.70
-0.50
|
30,800 | 39.40 | 39.50 | 38.50 | 500 | 600 | -0.0 |
#8 | 08/05/2024 |
39.20
-0.10
|
23,300 | 38.80 | 39.20 | 38.50 | 0 | 200 | -0.0 |
#9 | 07/05/2024 |
39.30
1.10
|
39,200 | 38.20 | 39.50 | 38.20 | 16,800 | 400 | 0.6 |
#10 | 06/05/2024 |
38.20
0.90
|
35,800 | 37.50 | 38.50 | 37.40 | 0 | 0 | 0 |
#11 | 03/05/2024 |
37.30
0.10
|
50,800 | 37.20 | 37.30 | 37.10 | 9,000 | 0 | 0.3 |
#12 | 02/05/2024 |
37.20
0
|
16,900 | 37.20 | 37.30 | 37.10 | 300 | 0 | 0.0 |
#13 | 26/04/2024 |
37.20
0.20
|
7,400 | 37 | 37.20 | 37 | 0 | 1,300 | -0.0 |
#14 | 25/04/2024 |
37
0
|
11,900 | 37 | 37.10 | 37 | 0 | 0 | 0 |
#15 | 24/04/2024 |
37
0.10
|
8,500 | 36.80 | 37.10 | 36.80 | 1,600 | 0 | 0.1 |
#16 | 23/04/2024 |
36.90
0
|
20,300 | 37.30 | 37.30 | 36.90 | 9,300 | 0 | 0.3 |
#17 | 22/04/2024 |
36.90
0
|
17,900 | 36.90 | 37.20 | 36.90 | 10,900 | 0 | 0.4 |
#18 | 19/04/2024 |
36.90
-0.20
|
20,300 | 37.10 | 37.10 | 36.70 | 10,000 | 400 | 0.4 |
#19 | 17/04/2024 |
37.10
-0.20
|
17,200 | 37.30 | 37.30 | 37.10 | 8,200 | 0 | 0.3 |
#20 | 16/04/2024 |
37.30
0.20
|
70,000 | 37.20 | 37.30 | 36.70 | 58,800 | 2,300 | 2.1 |
#21 | 15/04/2024 |
37.10
0
|
46,800 | 37.10 | 37.50 | 37.10 | 33,800 | 0 | 1.3 |
#22 | 12/04/2024 |
37.10
0.20
|
11,300 | 36.70 | 37.30 | 36.70 | 100 | 0 | 0.0 |
#23 | 11/04/2024 |
36.90
-0.20
|
10,900 | 37.10 | 37.10 | 36.90 | 0 | 0 | 0 |
#24 | 10/04/2024 |
37.10
-0.10
|
1,800 | 37.10 | 37.10 | 37 | 0 | 0 | 0 |
#25 | 09/04/2024 |
37.20
0.10
|
11,400 | 37 | 37.40 | 36.80 | 0 | 0 | 0 |
#26 | 08/04/2024 |
37.10
-0.40
|
15,700 | 38 | 38 | 37 | 600 | 1,200 | -0.0 |
#27 | 05/04/2024 |
37.50
0.50
|
22,000 | 37 | 37.70 | 37 | 1,000 | 0 | 0.0 |
#28 | 04/04/2024 |
37
0.10
|
28,900 | 37 | 37.20 | 36.90 | 300 | 500 | -0.0 |
#29 | 03/04/2024 |
36.90
-0.10
|
110,000 | 36.70 | 37.20 | 36.70 | 3,000 | 0 | 0.1 |
#30 | 02/04/2024 |
37
-0.40
|
35,800 | 37.40 | 37.40 | 36.90 | 100 | 0 | 0.0 |
#31 | 01/04/2024 |
37.40
-0.20
|
45,600 | 37.60 | 37.60 | 37 | 3,500 | 0 | 0.1 |
#32 | 29/03/2024 |
37.60
-0.20
|
38,800 | 37.80 | 37.80 | 37 | 400 | 0 | 0.0 |
#33 | 28/03/2024 |
37.80
-0.40
|
24,200 | 38.30 | 38.30 | 37.80 | 0 | 0 | 0 |
#34 | 27/03/2024 |
38.20
0.10
|
4,200 | 38.10 | 38.20 | 38.10 | 0 | 40 | -0.0 |
#35 | 26/03/2024 |
38.10
-0.40
|
38,400 | 37.60 | 38.30 | 37.60 | 1,500 | 200 | 0.0 |
#36 | 25/03/2024 |
38.50
-0.30
|
64,100 | 38.80 | 39.10 | 38.40 | 0 | 0 | 0 |
#37 | 22/03/2024 |
38.80
0
|
13,400 | 38.80 | 39.10 | 38.60 | 0 | 0 | 0 |
#38 | 21/03/2024 |
38.80
0.90
|
74,300 | 37.90 | 40 | 38 | 1,700 | 200 | 0.1 |
#39 | 20/03/2024 |
37.90
-0.10
|
39,700 | 38 | 38 | 37.90 | 0 | 0 | 0 |
#40 | 19/03/2024 |
38
0.10
|
26,800 | 37.90 | 38 | 37.60 | 0 | 1,200 | -0.0 |
#41 | 18/03/2024 |
37.90
-0.50
|
47,000 | 38.40 | 38.50 | 37.50 | 0 | 0 | 0 |
#42 | 15/03/2024 |
38.40
0
|
27,500 | 38.40 | 38.50 | 38 | 0 | 0 | 0 |
#43 | 14/03/2024 |
38.40
0.70
|
72,900 | 37.70 | 38.70 | 37.70 | 2,200 | 1,000 | 0.0 |
#44 | 13/03/2024 |
37.70
0.30
|
49,400 | 37.40 | 37.80 | 37.30 | 600 | 0 | 0.0 |
#45 | 12/03/2024 |
37.40
0
|
17,900 | 37.40 | 37.40 | 37.10 | 0 | 0 | 0 |
#46 | 11/03/2024 |
37.40
-0.40
|
20,200 | 37.80 | 37.80 | 37.40 | 0 | 0 | 0 |
#47 | 08/03/2024 |
37.80
-0.10
|
16,200 | 37.90 | 38.80 | 37.70 | 0 | 0 | 0 |
#48 | 07/03/2024 |
37.90
-0.30
|
21,700 | 38.20 | 38.20 | 37.90 | 137,822 | 137,822 | 0 |
#49 | 06/03/2024 |
38.20
0
|
32,900 | 38.20 | 38.20 | 37.90 | 0 | 4,200 | -0.2 |
#50 | 05/03/2024 |
38.20
-0.50
|
41,200 | 38.70 | 38.90 | 38.20 | 0 | 0 | 0 |
#51 | 04/03/2024 |
38.70
0.96
|
42,500 | 37.74 | 38.90 | 38 | 144,361 | 141,561 | 0.1 |
#52 | 01/03/2024 |
37.74
0.85
|
45,200 | 36.89 | 37.82 | 36.55 | 300 | 0 | 0.0 |
#53 | 29/02/2024 |
36.89
-0.68
|
26,100 | 37.57 | 37.57 | 36.55 | 0 | 100 | -0.0 |
#54 | 28/02/2024 |
37.57
-0.09
|
38,600 | 37.65 | 37.91 | 37.40 | 0 | 1,500 | -0.1 |
#55 | 27/02/2024 |
37.65
0.34
|
46,600 | 37.31 | 38.08 | 37.40 | 0 | 29 | -0.0 |
#56 | 26/02/2024 |
37.31
0.77
|
32,200 | 36.55 | 37.65 | 36.46 | 0 | 0 | 0 |
#57 | 23/02/2024 |
36.55
0.77
|
46,500 | 35.78 | 37.31 | 35.78 | 0 | 0 | 0 |
#58 | 22/02/2024 |
35.78
0.09
|
31,100 | 35.70 | 36.12 | 35.70 | 0 | 300 | -0.0 |
#59 | 21/02/2024 |
35.70
1.11
|
52,500 | 34.59 | 35.70 | 34.68 | 0 | 1,106 | -0.0 |
#60 | 20/02/2024 |
34.59
0.51
|
59,900 | 34.08 | 35.53 | 34.34 | 0 | 24,200 | -1.0 |
#61 | 19/02/2024 |
34.08
-0.17
|
42,600 | 34.25 | 34.34 | 33.57 | 0 | 13,500 | -0.5 |
#62 | 16/02/2024 |
34.25
-0.17
|
9,200 | 34.42 | 34.42 | 34.00 | 0 | 1,600 | -0.1 |
#63 | 15/02/2024 |
34.42
-0.26
|
34,900 | 34.68 | 34.68 | 33.15 | 1,000 | 7,600 | -0.3 |
#64 | 07/02/2024 |
34.68
0.26
|
22,200 | 34.42 | 34.85 | 34.51 | 0 | 4,300 | -0.2 |
#65 | 06/02/2024 |
34.42
-0.17
|
23,700 | 34.59 | 34.59 | 34.34 | 0 | 3,238 | -0.1 |
#66 | 05/02/2024 |
34.59
0.94
|
26,600 | 33.66 | 34.76 | 33.23 | 0 | 0 | 0 |
#67 | 02/02/2024 |
33.66
-0.09
|
17,100 | 33.74 | 33.74 | 33.23 | 0 | 2,900 | -0.1 |
#68 | 01/02/2024 |
33.74
0.34
|
21,700 | 33.40 | 33.74 | 33.15 | 0 | 3,200 | -0.1 |
#69 | 31/01/2024 |
33.40
-0.34
|
14,300 | 33.74 | 33.74 | 33.40 | 0 | 0 | 0 |
#70 | 30/01/2024 |
33.74
0.17
|
18,700 | 33.57 | 33.83 | 33.57 | 0 | 0 | 0 |
#71 | 29/01/2024 |
33.57
0.34
|
22,000 | 33.23 | 33.91 | 33.23 | 0 | 0 | 0 |
#72 | 26/01/2024 |
33.23
-0.26
|
12,600 | 33.49 | 34.42 | 33.23 | 1,100 | 2,800 | -0.1 |
#73 | 25/01/2024 |
33.49
1.19
|
85,700 | 32.30 | 34.08 | 32.30 | 3,100 | 0 | 0.1 |
#74 | 24/01/2024 |
32.30
0.26
|
23,400 | 32.04 | 32.47 | 32.04 | 0 | 2,400 | -0.1 |
#75 | 23/01/2024 |
32.04
0
|
21,400 | 32.04 | 32.04 | 31.87 | 0 | 3,700 | -0.1 |
#76 | 22/01/2024 |
32.04
0.09
|
4,800 | 31.96 | 32.04 | 31.96 | 0 | 800 | -0.0 |
#77 | 19/01/2024 |
31.96
0.09
|
8,200 | 31.87 | 32.30 | 31.87 | 0 | 1,500 | -0.1 |
#78 | 18/01/2024 |
31.87
-0.09
|
7,900 | 31.96 | 31.96 | 31.79 | 0 | 0 | 0 |
#79 | 17/01/2024 |
31.96
-0.09
|
200 | 32.04 | 32.04 | 31.96 | 0 | 0 | 0 |
#80 | 16/01/2024 |
32.04
0.34
|
9,500 | 31.70 | 32.13 | 31.70 | 5,472 | 0 | 0.2 |
#81 | 15/01/2024 |
31.70
0
|
18,300 | 31.70 | 31.96 | 31.62 | 0 | 0 | 0 |
#82 | 12/01/2024 |
31.70
-0.17
|
17,300 | 31.87 | 31.87 | 31.45 | 0 | 0 | 0 |
#83 | 11/01/2024 |
31.87
0.26
|
8,300 | 31.62 | 31.96 | 31.62 | 0 | 0 | 0 |
#84 | 10/01/2024 |
31.62
-0.26
|
5,400 | 31.87 | 31.87 | 31.62 | 0 | 0 | 0 |
#85 | 09/01/2024 |
31.87
-0.60
|
30,600 | 32.47 | 32.47 | 31.62 | 0 | 9,000 | -0.3 |
#86 | 08/01/2024 |
32.47
1.11
|
15,600 | 31.36 | 32.47 | 31.79 | 0 | 0 | 0 |
#87 | 05/01/2024 |
31.36
-0.51
|
38,600 | 31.87 | 31.87 | 31.36 | 0 | 18,900 | -0.7 |
#88 | 04/01/2024 |
31.87
0
|
7,200 | 31.87 | 32.38 | 31.28 | 0 | 2,100 | -0.1 |
#89 | 03/01/2024 |
31.87
0.51
|
3,800 | 31.36 | 32.13 | 31.45 | 0 | 900 | -0.0 |
#90 | 02/01/2024 |
31.36
-0.43
|
19,500 | 31.79 | 31.87 | 31.36 | 0 | 2,800 | -0.1 |
#91 | 29/12/2023 |
31.79
0
|
7,800 | 31.79 | 31.87 | 31.79 | 0 | 2,000 | -0.1 |
#92 | 28/12/2023 |
31.79
-0.09
|
4,400 | 31.87 | 31.87 | 31.53 | 0 | 2,800 | -0.1 |
#93 | 27/12/2023 |
31.87
0
|
12,700 | 31.87 | 31.87 | 31.62 | 0 | 0 | 0 |
#94 | 26/12/2023 |
31.87
0
|
7,300 | 31.87 | 32.04 | 31.87 | 0 | 0 | 0 |
#95 | 25/12/2023 |
31.87
0
|
4,200 | 31.87 | 32.04 | 31.62 | 0 | 0 | 0 |
#96 | 22/12/2023 |
31.87
0
|
2,800 | 31.87 | 32.04 | 31.87 | 0 | 0 | 0 |
#97 | 21/12/2023 |
31.87
0.51
|
35,900 | 31.36 | 31.87 | 31.11 | 0 | 30 | -0.0 |
#98 | 20/12/2023 |
31.36
-0.09
|
600 | 31.45 | 31.45 | 31.36 | 0 | 61 | -0.0 |
#99 | 19/12/2023 |
31.45
0
|
16,300 | 31.45 | 31.62 | 31.28 | 0 | 0 | 0 |
#100 | 18/12/2023 |
31.45
-0.34
|
1,700 | 31.79 | 31.79 | 31.45 | 0 | 0 | 0 |