Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-09) |
-0.30 | -0.74% | 321,200 | 0 | 0 |
40.20
40.90
40.40
|
2 tháng
(2024-03-11) |
-0.20 | -0.49% | 778,300 | 1,000 | 0.0 |
40.20
40.90
40.40
|
3 tháng
(2024-02-15) |
-0.50 | -1.22% | 1,230,000 | 1,000 | 0.0 |
40.20
40.90
40.40
|
6 tháng
(2023-11-13) |
0.10 | 0.25% | 2,807,100 | 1,000 | 0.0 |
40.10
41.70
40.40
|
12 tháng
(2023-05-15) |
0.50 | 1.25% | 4,844,711 | 2,000 | 0.1 |
38.50
42.80
40.40
|
24 tháng
(2022-05-20) |
-46.50 | -53.51% | 22,231,297 | 2,000 | 0.1 |
36.20
89
40.40
|
36 tháng
(2021-11-10) |
-29.30 | -42.04% | 38,673,448 | 2,000 | 0.1 |
36.20
124.50
40.40
|
60 tháng
(2021-11-10) |
-29.30 | -42.04% | 38,673,448 | 2,000 | 0.1 |
36.20
124.50
40.40
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 08/05/2024 |
40.40
-0.10
|
13,300 | 40.50 | 40.50 | 40.20 | 0 | 0 | 0 |
#2 | 07/05/2024 |
40.50
0.30
|
17,400 | 40.40 | 40.50 | 40.30 | 0 | 0 | 0 |
#3 | 06/05/2024 |
40.20
-0.20
|
24,100 | 40.30 | 40.30 | 40.20 | 0 | 0 | 0 |
#4 | 03/05/2024 |
40.40
0.10
|
21,500 | 40.60 | 40.60 | 40.20 | 0 | 0 | 0 |
#5 | 02/05/2024 |
40.30
-0.30
|
20,200 | 40.50 | 40.50 | 40.20 | 0 | 0 | 0 |
#6 | 26/04/2024 |
40.60
-0.10
|
15,900 | 40.70 | 40.70 | 40.60 | 0 | 0 | 0 |
#7 | 25/04/2024 |
40.70
-0.20
|
24,500 | 40.90 | 40.90 | 40.60 | 0 | 0 | 0 |
#8 | 24/04/2024 |
40.90
0.10
|
23,300 | 40.80 | 41 | 40.70 | 0 | 0 | 0 |
#9 | 23/04/2024 |
40.80
-0.10
|
13,700 | 40.80 | 41.10 | 40.60 | 0 | 0 | 0 |
#10 | 22/04/2024 |
40.90
0.30
|
11,800 | 40.70 | 41 | 40.70 | 0 | 0 | 0 |
#11 | 19/04/2024 |
40.60
0
|
15,500 | 40.50 | 40.70 | 40.50 | 0 | 0 | 0 |
#12 | 17/04/2024 |
40.60
0
|
16,500 | 40.70 | 40.80 | 40.60 | 0 | 0 | 0 |
#13 | 16/04/2024 |
40.60
0
|
13,000 | 40.50 | 40.60 | 40.50 | 0 | 0 | 0 |
#14 | 15/04/2024 |
40.60
-0.20
|
16,100 | 40.70 | 40.80 | 40.50 | 0 | 0 | 0 |
#15 | 12/04/2024 |
40.80
0
|
17,700 | 40.80 | 40.80 | 40.70 | 0 | 0 | 0 |
#16 | 11/04/2024 |
40.80
0
|
18,600 | 40.70 | 40.90 | 40.70 | 0 | 0 | 0 |
#17 | 10/04/2024 |
40.80
0.10
|
19,800 | 40.80 | 40.80 | 40.70 | 0 | 0 | 0 |
#18 | 09/04/2024 |
40.70
0.10
|
18,300 | 40.60 | 40.80 | 40.60 | 0 | 0 | 0 |
#19 | 08/04/2024 |
40.60
0
|
17,700 | 40.70 | 40.70 | 40.50 | 0 | 0 | 0 |
#20 | 05/04/2024 |
40.60
0.10
|
15,300 | 40.40 | 40.60 | 40.30 | 0 | 0 | 0 |
#21 | 04/04/2024 |
40.50
0
|
22,900 | 40.50 | 40.50 | 40.40 | 0 | 0 | 0 |
#22 | 03/04/2024 |
40.50
-0.10
|
27,600 | 40.60 | 40.60 | 40.40 | 1,000 | 0 | 0.0 |
#23 | 02/04/2024 |
40.60
0
|
26,100 | 40.50 | 40.60 | 40.50 | 0 | 0 | 0 |
#24 | 01/04/2024 |
40.60
-0.20
|
25,600 | 40.80 | 40.80 | 40.50 | 0 | 0 | 0 |
#25 | 29/03/2024 |
40.80
0.10
|
17,800 | 40.60 | 40.80 | 40.60 | 0 | 0 | 0 |
#26 | 28/03/2024 |
40.70
-0.10
|
17,700 | 40.70 | 40.80 | 40.60 | 0 | 0 | 0 |
#27 | 27/03/2024 |
40.80
0.10
|
18,800 | 40.80 | 40.80 | 40.60 | 0 | 0 | 0 |
#28 | 26/03/2024 |
40.70
0
|
17,800 | 40.50 | 40.80 | 40.50 | 0 | 0 | 0 |
#29 | 25/03/2024 |
40.70
0
|
16,300 | 40.70 | 40.80 | 40.60 | 0 | 0 | 0 |
#30 | 22/03/2024 |
40.70
0.10
|
18,700 | 40.60 | 40.80 | 40.60 | 0 | 0 | 0 |
#31 | 21/03/2024 |
40.60
0
|
18,400 | 40.60 | 40.70 | 40.50 | 0 | 0 | 0 |
#32 | 20/03/2024 |
40.60
0.10
|
22,000 | 40.50 | 40.70 | 40.50 | 0 | 0 | 0 |
#33 | 19/03/2024 |
40.50
0.20
|
19,200 | 40.30 | 40.60 | 40.30 | 0 | 0 | 0 |
#34 | 18/03/2024 |
40.30
-0.10
|
19,200 | 40.40 | 40.60 | 40.30 | 0 | 0 | 0 |
#35 | 15/03/2024 |
40.40
0
|
22,000 | 40.40 | 40.60 | 40.20 | 0 | 0 | 0 |
#36 | 14/03/2024 |
40.40
-0.20
|
29,600 | 40.60 | 40.70 | 40.40 | 0 | 0 | 0 |
#37 | 13/03/2024 |
40.60
0.10
|
28,500 | 40.50 | 40.60 | 40.40 | 0 | 0 | 0 |
#38 | 12/03/2024 |
40.50
-0.10
|
27,500 | 40.60 | 40.70 | 40.50 | 0 | 0 | 0 |
#39 | 11/03/2024 |
40.60
0
|
28,400 | 40.60 | 40.70 | 40.50 | 0 | 0 | 0 |
#40 | 08/03/2024 |
40.60
0
|
29,500 | 40.60 | 40.60 | 40.50 | 0 | 0 | 0 |
#41 | 07/03/2024 |
40.60
0.20
|
20,500 | 40.40 | 40.60 | 40.40 | 0 | 0 | 0 |
#42 | 06/03/2024 |
40.40
-0.30
|
30,400 | 40.70 | 40.70 | 40.40 | 0 | 0 | 0 |
#43 | 05/03/2024 |
40.70
0.20
|
27,500 | 40.50 | 40.70 | 40.40 | 0 | 0 | 0 |
#44 | 04/03/2024 |
40.50
0.10
|
29,900 | 40.40 | 40.50 | 40.40 | 0 | 0 | 0 |
#45 | 01/03/2024 |
40.40
-0.10
|
30,100 | 40.50 | 40.60 | 40.40 | 0 | 0 | 0 |
#46 | 29/02/2024 |
40.50
0
|
32,600 | 40.50 | 40.60 | 40.40 | 0 | 0 | 0 |
#47 | 28/02/2024 |
40.50
-0.20
|
24,300 | 40.70 | 40.70 | 40.40 | 0 | 0 | 0 |
#48 | 27/02/2024 |
40.70
0.20
|
26,000 | 40.50 | 40.70 | 40.50 | 0 | 0 | 0 |
#49 | 26/02/2024 |
40.50
0.10
|
22,700 | 40.40 | 40.50 | 40.30 | 0 | 0 | 0 |
#50 | 23/02/2024 |
40.40
0
|
19,400 | 40.40 | 40.50 | 40.20 | 0 | 0 | 0 |
#51 | 22/02/2024 |
40.40
0
|
27,800 | 40.40 | 40.50 | 40 | 0 | 0 | 0 |
#52 | 21/02/2024 |
40.40
0.10
|
26,200 | 40.30 | 40.60 | 40.30 | 0 | 0 | 0 |
#53 | 20/02/2024 |
40.30
-0.30
|
25,400 | 40.60 | 40.70 | 40.20 | 0 | 0 | 0 |
#54 | 19/02/2024 |
40.60
0.30
|
24,200 | 40.30 | 40.60 | 40.30 | 0 | 0 | 0 |
#55 | 16/02/2024 |
40.30
-0.60
|
29,500 | 40.90 | 40.90 | 40 | 0 | 0 | 0 |
#56 | 15/02/2024 |
40.90
-0.10
|
25,700 | 41 | 41 | 40.60 | 0 | 0 | 0 |
#57 | 07/02/2024 |
41
0.20
|
29,500 | 40.80 | 41 | 40.80 | 0 | 0 | 0 |
#58 | 06/02/2024 |
40.80
-0.10
|
29,400 | 40.90 | 41 | 40.80 | 0 | 0 | 0 |
#59 | 05/02/2024 |
40.90
0.10
|
37,000 | 40.80 | 41 | 40.80 | 0 | 0 | 0 |
#60 | 02/02/2024 |
40.80
-0.10
|
33,400 | 40.90 | 40.90 | 40.70 | 0 | 0 | 0 |
#61 | 01/02/2024 |
40.90
0.10
|
41,900 | 40.80 | 40.90 | 40.40 | 0 | 0 | 0 |
#62 | 31/01/2024 |
40.80
-0.10
|
39,100 | 40.90 | 41 | 40.70 | 0 | 0 | 0 |
#63 | 30/01/2024 |
40.90
0.30
|
46,100 | 40.60 | 40.90 | 40.50 | 0 | 0 | 0 |
#64 | 29/01/2024 |
40.60
-0.10
|
41,200 | 40.70 | 40.90 | 40.60 | 0 | 0 | 0 |
#65 | 26/01/2024 |
40.70
0.10
|
29,700 | 40.60 | 40.80 | 40.60 | 0 | 0 | 0 |
#66 | 25/01/2024 |
40.60
0
|
39,700 | 40.60 | 40.70 | 40.40 | 0 | 0 | 0 |
#67 | 24/01/2024 |
40.60
0
|
33,100 | 40.60 | 40.80 | 40.60 | 0 | 0 | 0 |
#68 | 23/01/2024 |
40.60
-0.20
|
25,800 | 40.80 | 40.80 | 40.40 | 0 | 0 | 0 |
#69 | 22/01/2024 |
40.80
0
|
23,500 | 40.80 | 40.90 | 40.70 | 0 | 0 | 0 |
#70 | 19/01/2024 |
40.80
0.20
|
24,900 | 40.60 | 40.80 | 40.60 | 0 | 0 | 0 |
#71 | 18/01/2024 |
40.60
-0.30
|
15,800 | 40.90 | 40.90 | 40.60 | 0 | 0 | 0 |
#72 | 17/01/2024 |
40.90
0.30
|
23,500 | 40.60 | 40.90 | 40.70 | 0 | 0 | 0 |
#73 | 16/01/2024 |
40.60
-0.10
|
30,300 | 40.70 | 40.90 | 40.60 | 0 | 0 | 0 |
#74 | 15/01/2024 |
40.70
-0.20
|
28,300 | 40.90 | 40.90 | 40.60 | 0 | 0 | 0 |
#75 | 12/01/2024 |
40.90
-0.10
|
24,200 | 41 | 41 | 40.80 | 0 | 0 | 0 |
#76 | 11/01/2024 |
41
0.40
|
21,100 | 40.60 | 41 | 40.70 | 0 | 0 | 0 |
#77 | 10/01/2024 |
40.60
-0.20
|
28,700 | 40.80 | 40.90 | 40.50 | 0 | 0 | 0 |
#78 | 09/01/2024 |
40.80
-0.10
|
37,100 | 40.90 | 40.90 | 40.70 | 0 | 0 | 0 |
#79 | 08/01/2024 |
40.90
-0.40
|
33,100 | 41.30 | 41.30 | 40.90 | 0 | 0 | 0 |
#80 | 05/01/2024 |
41.30
0.10
|
24,300 | 41.20 | 41.30 | 41 | 0 | 0 | 0 |
#81 | 04/01/2024 |
41.20
0
|
15,700 | 41.20 | 41.30 | 41 | 0 | 0 | 0 |
#82 | 03/01/2024 |
41.20
-0.20
|
33,200 | 41.40 | 41.80 | 41.20 | 0 | 0 | 0 |
#83 | 02/01/2024 |
41.40
-0.30
|
39,700 | 41.70 | 41.70 | 40.70 | 0 | 0 | 0 |
#84 | 29/12/2023 |
41.70
0.10
|
31,700 | 41.60 | 41.70 | 41.30 | 0 | 0 | 0 |
#85 | 28/12/2023 |
41.60
0.20
|
34,200 | 41.40 | 41.60 | 41.20 | 0 | 0 | 0 |
#86 | 27/12/2023 |
41.40
0.10
|
29,100 | 41.30 | 41.50 | 41.20 | 0 | 0 | 0 |
#87 | 26/12/2023 |
41.30
0.20
|
26,000 | 41.10 | 41.30 | 41.10 | 0 | 0 | 0 |
#88 | 25/12/2023 |
41.10
0.10
|
24,600 | 41 | 41.20 | 40.90 | 0 | 0 | 0 |
#89 | 22/12/2023 |
41
-0.20
|
17,700 | 41.20 | 41.20 | 40.90 | 0 | 0 | 0 |
#90 | 21/12/2023 |
41.20
0.10
|
25,100 | 41.10 | 41.20 | 40.90 | 0 | 0 | 0 |
#91 | 20/12/2023 |
41.10
0.20
|
29,700 | 40.90 | 41.10 | 40.90 | 0 | 0 | 0 |
#92 | 19/12/2023 |
40.90
0
|
25,500 | 40.90 | 41 | 40.80 | 0 | 0 | 0 |
#93 | 18/12/2023 |
40.90
-0.40
|
27,500 | 41.30 | 41.30 | 40.90 | 0 | 0 | 0 |
#94 | 15/12/2023 |
41.30
-0.10
|
23,100 | 41.40 | 41.40 | 41.20 | 0 | 0 | 0 |
#95 | 14/12/2023 |
41.40
-0.20
|
24,600 | 41.60 | 41.60 | 41.40 | 0 | 0 | 0 |
#96 | 13/12/2023 |
41.60
0.10
|
21,900 | 41.50 | 41.70 | 41.50 | 0 | 0 | 0 |
#97 | 12/12/2023 |
41.50
0.20
|
19,500 | 41.30 | 41.60 | 41.30 | 0 | 0 | 0 |
#98 | 11/12/2023 |
41.30
0
|
18,200 | 41.30 | 41.40 | 41.10 | 0 | 0 | 0 |
#99 | 08/12/2023 |
41.30
0.30
|
18,100 | 41 | 41.40 | 40.90 | 0 | 0 | 0 |
#100 | 07/12/2023 |
41
0
|
19,700 | 41 | 41.10 | 40.70 | 0 | 0 | 0 |