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) |
1.80 | 4.79% | 699,800 | 0 | 0 |
37.20
39.70
39.40
|
2 tháng
(2024-03-21) |
-8.30 | -17.40% | 2,732,083 | 0 | 0 |
37.20
48.70
39.40
|
3 tháng
(2024-02-20) |
-1.40 | -3.43% | 4,635,144 | -100 | -0.0 |
37.20
48.70
39.40
|
6 tháng
(2023-11-22) |
5.30 | 15.54% | 8,031,190 | -100 | -0.0 |
34.10
48.70
39.40
|
12 tháng
(2023-05-26) |
2.80 | 7.65% | 14,144,204 | -100 | -0.0 |
29.60
48.70
39.40
|
24 tháng
(2022-05-31) |
3.67 | 10.29% | 29,276,912 | -200 | -0.0 |
12.19
48.70
39.40
|
36 tháng
(2021-06-07) |
23.03 | 140.62% | 64,174,839 | -15,975 | -1.0 |
12.19
75.36
39.40
|
60 tháng
(2019-06-17) |
32.16 | 444.40% | 65,435,287 | -15,975 | -1.0 |
5.32
75.36
39.40
|
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 |
39.40
-0.10
|
37,200 | 39.10 | 39.60 | 38.80 | 0 | 0 | 0 |
#2 | 16/05/2024 |
39.50
0
|
35,700 | 39.50 | 40.20 | 39 | 0 | 0 | 0 |
#3 | 15/05/2024 |
39.50
0.40
|
58,100 | 38.80 | 39.50 | 38.80 | 0 | 0 | 0 |
#4 | 14/05/2024 |
39.10
-0.10
|
23,000 | 39.20 | 39.30 | 38.80 | 0 | 0 | 0 |
#5 | 13/05/2024 |
39.20
0.10
|
18,300 | 39.10 | 39.20 | 38.80 | 0 | 0 | 0 |
#6 | 10/05/2024 |
39.10
-0.10
|
26,600 | 38.90 | 39.30 | 38.40 | 0 | 0 | 0 |
#7 | 09/05/2024 |
39.20
-0.30
|
36,000 | 39.60 | 39.80 | 39 | 0 | 0 | 0 |
#8 | 08/05/2024 |
39.50
-0.20
|
34,300 | 39.30 | 39.80 | 38.50 | 0 | 0 | 0 |
#9 | 07/05/2024 |
39.70
0.70
|
37,100 | 39 | 39.80 | 39 | 0 | 0 | 0 |
#10 | 06/05/2024 |
39
1.40
|
78,800 | 37.50 | 39 | 37.50 | 0 | 0 | 0 |
#11 | 03/05/2024 |
37.60
0
|
24,100 | 37.60 | 37.90 | 37.30 | 0 | 0 | 0 |
#12 | 02/05/2024 |
37.60
0
|
44,700 | 37.70 | 38.40 | 37.20 | 0 | 0 | 0 |
#13 | 26/04/2024 |
37.60
0
|
38,500 | 37.10 | 37.70 | 37 | 0 | 0 | 0 |
#14 | 25/04/2024 |
37.60
0
|
50,100 | 37.60 | 37.60 | 37.10 | 0 | 0 | 0 |
#15 | 24/04/2024 |
37.60
0.40
|
86,200 | 37.30 | 38.10 | 36.90 | 0 | 0 | 0 |
#16 | 23/04/2024 |
37.20
-0.40
|
33,300 | 37.40 | 37.50 | 36.90 | 0 | 0 | 0 |
#17 | 22/04/2024 |
37.60
0.20
|
37,800 | 37.50 | 37.80 | 37.40 | 0 | 0 | 0 |
#18 | 19/04/2024 |
37.40
-0.10
|
63,100 | 37.50 | 37.60 | 36 | 0 | 0 | 0 |
#19 | 17/04/2024 |
37.50
-0.40
|
42,100 | 37.80 | 38.50 | 37.20 | 0 | 0 | 0 |
#20 | 16/04/2024 |
37.90
0.10
|
131,200 | 37.50 | 37.90 | 37 | 0 | 0 | 0 |
#21 | 15/04/2024 |
37.80
-4.10
|
100,100 | 41.90 | 41.90 | 37.80 | 0 | 0 | 0 |
#22 | 12/04/2024 |
41.90
0
|
46,200 | 41.90 | 41.90 | 41.20 | 0 | 0 | 0 |
#23 | 11/04/2024 |
41.90
-0.10
|
40,200 | 41.40 | 41.90 | 41 | 0 | 0 | 0 |
#24 | 10/04/2024 |
42
0.20
|
65,600 | 41.90 | 42.30 | 41.20 | 0 | 0 | 0 |
#25 | 09/04/2024 |
41.80
1.30
|
51,000 | 40.80 | 41.80 | 40.80 | 0 | 0 | 0 |
#26 | 08/04/2024 |
40.50
-1.20
|
197,800 | 37.60 | 40.90 | 37.60 | 0 | 0 | 0 |
#27 | 05/04/2024 |
41.70
-2
|
194,500 | 43.70 | 43.70 | 41.70 | 0 | 0 | 0 |
#28 | 04/04/2024 |
43.70
0.20
|
200,100 | 43.50 | 44.90 | 43.50 | 0 | 0 | 0 |
#29 | 03/04/2024 |
43.50
-3.30
|
436,400 | 46.80 | 46.80 | 43.50 | 0 | 0 | 0 |
#30 | 02/04/2024 |
46.80
-0.70
|
77,700 | 47.50 | 47.50 | 46.50 | 0 | 0 | 0 |
#31 | 01/04/2024 |
47.50
-0.50
|
71,800 | 47.10 | 47.50 | 46.80 | 0 | 0 | 0 |
#32 | 29/03/2024 |
48
-0.70
|
29,703 | 48.60 | 48.70 | 47.60 | 0 | 0 | 0 |
#33 | 28/03/2024 |
48.70
1.10
|
88,939 | 47.60 | 49.50 | 47.20 | 0 | 0 | 0 |
#34 | 27/03/2024 |
47.60
0.10
|
59,906 | 47.50 | 47.80 | 47 | 0 | 0 | 0 |
#35 | 26/03/2024 |
47.50
0.30
|
20,105 | 46.90 | 47.80 | 46.90 | 0 | 0 | 0 |
#36 | 25/03/2024 |
47.20
-0.90
|
43,304 | 48.10 | 48.20 | 47.10 | 0 | 0 | 0 |
#37 | 22/03/2024 |
48.10
0.40
|
45,004 | 47.70 | 49 | 47.50 | 0 | 0 | 0 |
#38 | 21/03/2024 |
47.70
0.10
|
27,522 | 48 | 48 | 47.40 | 0 | 0 | 0 |
#39 | 20/03/2024 |
47.60
1.30
|
38,705 | 46.30 | 47.70 | 46.30 | 0 | 0 | 0 |
#40 | 19/03/2024 |
46.30
-0.60
|
54,005 | 47 | 47.90 | 46.30 | 0 | 0 | 0 |
#41 | 18/03/2024 |
46.90
-1.10
|
175,806 | 48.10 | 48.80 | 45 | 0 | 0 | 0 |
#42 | 15/03/2024 |
48
0.10
|
52,905 | 47.90 | 49.90 | 47.70 | 0 | 0 | 0 |
#43 | 14/03/2024 |
47.90
-0.60
|
48,234 | 48.60 | 49.50 | 47.90 | 0 | 0 | 0 |
#44 | 13/03/2024 |
48.50
2.30
|
112,220 | 46.20 | 49 | 46.20 | 0 | 0 | 0 |
#45 | 12/03/2024 |
46.20
0.70
|
60,006 | 46 | 46.60 | 45.30 | 0 | 0 | 0 |
#46 | 11/03/2024 |
45.50
-0.20
|
37,710 | 45.10 | 46 | 45.10 | 0 | 0 | 0 |
#47 | 08/03/2024 |
45.70
-1
|
82,806 | 46 | 47.60 | 45.10 | 0 | 0 | 0 |
#48 | 07/03/2024 |
46.70
0.90
|
62,301 | 46.80 | 48 | 45.10 | 0 | 0 | 0 |
#49 | 06/03/2024 |
45.80
-1.50
|
93,000 | 47 | 47 | 44.90 | 0 | 0 | 0 |
#50 | 05/03/2024 |
47.30
-0.50
|
46,800 | 47.70 | 47.80 | 46.60 | 0 | 0 | 0 |
#51 | 04/03/2024 |
47.80
1.30
|
147,852 | 47 | 48.50 | 47 | 0 | 0 | 0 |
#52 | 01/03/2024 |
46.50
3
|
288,140 | 43.60 | 47.20 | 43.60 | 0 | 0 | 0 |
#53 | 29/02/2024 |
43.50
1.50
|
168,005 | 42 | 44.60 | 42 | 0 | 0 | 0 |
#54 | 28/02/2024 |
42
0.20
|
71,209 | 43 | 43 | 41.70 | 0 | 0 | 0 |
#55 | 27/02/2024 |
41.80
0.70
|
63,400 | 41.20 | 42.70 | 41.20 | 0 | 0 | 0 |
#56 | 26/02/2024 |
41.10
0.30
|
70,000 | 41 | 41.50 | 40.80 | 0 | 100 | -0.0 |
#57 | 23/02/2024 |
40.80
-0.60
|
111,929 | 41.40 | 41.50 | 40.80 | 0 | 0 | 0 |
#58 | 22/02/2024 |
41.40
0
|
32,501 | 41.50 | 41.50 | 41.30 | 0 | 0 | 0 |
#59 | 21/02/2024 |
41.40
0.60
|
55,801 | 42 | 42 | 40.80 | 0 | 0 | 0 |
#60 | 20/02/2024 |
40.80
-0.10
|
29,726 | 40.80 | 41 | 40.30 | 0 | 0 | 0 |
#61 | 19/02/2024 |
40.90
-0.30
|
42,950 | 42 | 42 | 40.60 | 0 | 0 | 0 |
#62 | 16/02/2024 |
41.20
-0.50
|
24,226 | 43.50 | 43.50 | 40.90 | 0 | 0 | 0 |
#63 | 15/02/2024 |
41.70
-0.30
|
18,430 | 42 | 42 | 41.30 | 0 | 0 | 0 |
#64 | 07/02/2024 |
42
0
|
18,032 | 42 | 42 | 41.60 | 0 | 0 | 0 |
#65 | 06/02/2024 |
42
0
|
28,800 | 42 | 42 | 41.50 | 0 | 0 | 0 |
#66 | 05/02/2024 |
42
-0.70
|
37,052 | 42.50 | 42.50 | 41.30 | 0 | 0 | 0 |
#67 | 02/02/2024 |
42.70
2.30
|
193,476 | 40.40 | 44 | 40.30 | 0 | 0 | 0 |
#68 | 01/02/2024 |
40.40
0
|
41,196 | 40.40 | 40.40 | 39.80 | 0 | 0 | 0 |
#69 | 31/01/2024 |
40.40
1
|
179,627 | 39.40 | 41 | 39 | 0 | 0 | 0 |
#70 | 30/01/2024 |
39.40
0.30
|
53,700 | 39.10 | 39.50 | 39 | 0 | 0 | 0 |
#71 | 29/01/2024 |
39.10
0.10
|
75,133 | 39.90 | 39.90 | 38.90 | 0 | 0 | 0 |
#72 | 26/01/2024 |
39
0.20
|
31,933 | 38.90 | 39.70 | 38.90 | 0 | 0 | 0 |
#73 | 25/01/2024 |
38.80
1.10
|
46,203 | 37.70 | 39.80 | 37.70 | 0 | 0 | 0 |
#74 | 24/01/2024 |
37.70
-0.30
|
60,800 | 38 | 38 | 37 | 0 | 0 | 0 |
#75 | 23/01/2024 |
38
0.10
|
23,000 | 39.80 | 39.80 | 37.80 | 0 | 0 | 0 |
#76 | 22/01/2024 |
37.90
-0.60
|
22,751 | 38.50 | 38.50 | 37.60 | 0 | 0 | 0 |
#77 | 19/01/2024 |
38.50
-0.20
|
23,800 | 38.70 | 38.90 | 38.50 | 0 | 0 | 0 |
#78 | 18/01/2024 |
38.70
0
|
35,400 | 38.70 | 38.70 | 38.50 | 0 | 0 | 0 |
#79 | 17/01/2024 |
38.70
-0.30
|
135,500 | 39 | 39 | 38.20 | 0 | 0 | 0 |
#80 | 16/01/2024 |
39
0.30
|
33,600 | 38.80 | 39.20 | 38.60 | 0 | 0 | 0 |
#81 | 15/01/2024 |
38.70
-0.30
|
30,052 | 37.60 | 40 | 37.60 | 0 | 0 | 0 |
#82 | 12/01/2024 |
39
-0.60
|
47,101 | 39 | 39.50 | 38.80 | 0 | 0 | 0 |
#83 | 11/01/2024 |
39.60
-0.40
|
61,847 | 40 | 40 | 39.10 | 0 | 0 | 0 |
#84 | 10/01/2024 |
40
-0.80
|
112,003 | 40.90 | 40.90 | 39.10 | 0 | 0 | 0 |
#85 | 09/01/2024 |
40.80
-0.20
|
122,253 | 41.10 | 41.10 | 40.40 | 0 | 0 | 0 |
#86 | 08/01/2024 |
41
-1.10
|
104,601 | 42.10 | 42.10 | 40.90 | 0 | 0 | 0 |
#87 | 05/01/2024 |
42.10
-0.30
|
71,101 | 42.40 | 42.50 | 41.60 | 0 | 0 | 0 |
#88 | 04/01/2024 |
42.40
-0.80
|
62,706 | 43.20 | 43.20 | 42.40 | 0 | 0 | 0 |
#89 | 03/01/2024 |
43.20
1.70
|
142,106 | 41.70 | 44 | 41.30 | 0 | 0 | 0 |
#90 | 02/01/2024 |
41.50
0.10
|
41,201 | 41.20 | 42.30 | 41 | 0 | 0 | 0 |
#91 | 29/12/2023 |
41.40
-0.60
|
38,382 | 42.50 | 43.50 | 41.40 | 0 | 0 | 0 |
#92 | 28/12/2023 |
42
1.90
|
119,352 | 40.10 | 42.90 | 40.10 | 0 | 0 | 0 |
#93 | 27/12/2023 |
40.10
-0.10
|
77,300 | 40.20 | 40.40 | 40 | 0 | 0 | 0 |
#94 | 26/12/2023 |
40.20
-1.30
|
110,800 | 41.60 | 42.40 | 40 | 0 | 0 | 0 |
#95 | 25/12/2023 |
41.50
0.10
|
54,048 | 41.40 | 41.70 | 40.90 | 0 | 0 | 0 |
#96 | 22/12/2023 |
41.40
0.50
|
64,013 | 41.70 | 43 | 41 | 0 | 0 | 0 |
#97 | 21/12/2023 |
40.90
3.70
|
381,039 | 37.20 | 40.90 | 37.20 | 0 | 0 | 0 |
#98 | 20/12/2023 |
37.20
0
|
36,542 | 37.20 | 37.30 | 36.50 | 0 | 0 | 0 |
#99 | 19/12/2023 |
37.20
0.20
|
27,299 | 37 | 37.20 | 36.40 | 0 | 0 | 0 |
#100 | 18/12/2023 |
37
-0.50
|
10,100 | 37.60 | 37.60 | 37 | 0 | 0 | 0 |