Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-16) |
2.50 | 7.69% | 2,930,500 | -34,000 | -1.0 |
31.10
35
35
|
2 tháng
(2024-03-18) |
0 | 0% | 9,404,900 | -673,300 | -23.9 |
31.10
37.20
35
|
3 tháng
(2024-02-16) |
0.15 | 0.43% | 15,017,100 | -531,235 | -18.8 |
31.10
37.20
35
|
6 tháng
(2023-11-20) |
4.05 | 13.09% | 23,327,200 | -666,735 | -22.5 |
29.05
37.20
35
|
12 tháng
(2023-05-22) |
10.14 | 40.77% | 53,704,600 | 2,367,065 | 67.8 |
24.49
37.20
35
|
24 tháng
(2022-05-27) |
4.32 | 14.07% | 123,421,300 | 2,104,944 | 66.9 |
13.65
38.79
35
|
36 tháng
(2021-06-01) |
-0.29 | -0.83% | 264,834,500 | 4,196,244 | 176.6 |
13.65
53.96
35
|
60 tháng
(2019-06-12) |
20.26 | 137.48% | 407,650,780 | 2,033,654 | 186.9 |
8.84
53.96
35
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 16/05/2024 |
35
0.25
|
232,200 | 34.85 | 35.90 | 34.80 | 54,300 | 14,600 | 1.4 |
#2 | 15/05/2024 |
34.75
-0.10
|
91,600 | 35.05 | 35.05 | 34.20 | 600 | 2,700 | -0.1 |
#3 | 14/05/2024 |
34.85
0.65
|
167,100 | 34.60 | 35 | 34.20 | 6,100 | 2,100 | 0.1 |
#4 | 13/05/2024 |
34.20
-0.40
|
140,300 | 34.65 | 34.70 | 34 | 0 | 54,200 | -1.9 |
#5 | 10/05/2024 |
34.60
0.95
|
152,600 | 34 | 34.60 | 33.30 | 7,900 | 8,300 | -0.0 |
#6 | 09/05/2024 |
33.65
-0.30
|
103,000 | 34.25 | 34.25 | 33.10 | 1,100 | 12,300 | -0.4 |
#7 | 08/05/2024 |
33.95
-0.15
|
115,400 | 34.10 | 34.10 | 33.30 | 4,700 | 8,900 | -0.1 |
#8 | 07/05/2024 |
34.10
0.60
|
259,400 | 33.50 | 34.45 | 33.40 | 200 | 3,400 | -0.1 |
#9 | 06/05/2024 |
33.50
1.35
|
224,200 | 32.10 | 33.50 | 32.10 | 39,000 | 6,700 | 1.1 |
#10 | 03/05/2024 |
32.15
0.05
|
62,000 | 32.40 | 32.55 | 32.10 | 3,600 | 1,800 | 0.1 |
#11 | 02/05/2024 |
32.10
0.40
|
86,900 | 31.70 | 32.30 | 31.70 | 3,400 | 16,600 | -0.4 |
#12 | 26/04/2024 |
31.70
-0.85
|
127,800 | 32.50 | 32.55 | 31.65 | 2,000 | 13,200 | -0.4 |
#13 | 25/04/2024 |
32.55
0.25
|
108,200 | 32.30 | 32.80 | 31.75 | 51,000 | 12,100 | 1.3 |
#14 | 24/04/2024 |
32.30
0.80
|
107,000 | 31.50 | 32.30 | 31.50 | 12,500 | 3,100 | 0.3 |
#15 | 23/04/2024 |
31.50
0.40
|
124,300 | 31.50 | 31.70 | 31.05 | 14,000 | 0 | 0.4 |
#16 | 22/04/2024 |
31.10
-0.65
|
145,200 | 31.80 | 32.40 | 31.10 | 1,100 | 101,900 | -3.1 |
#17 | 19/04/2024 |
31.75
-0.60
|
225,900 | 31.90 | 32.50 | 31.50 | 5,400 | 10,300 | -0.2 |
#18 | 17/04/2024 |
32.35
-0.15
|
109,100 | 32.60 | 32.75 | 32.30 | 23,300 | 10,600 | 0.4 |
#19 | 16/04/2024 |
32.50
-0.50
|
348,300 | 32.10 | 32.90 | 31.90 | 22,700 | 1,700 | 0.7 |
#20 | 15/04/2024 |
33
-2.30
|
307,500 | 35.20 | 35.20 | 32.90 | 8,300 | 44,400 | -1.3 |
#21 | 12/04/2024 |
35.30
0.30
|
208,700 | 35.20 | 35.50 | 34.50 | 10,600 | 4,800 | 0.2 |
#22 | 11/04/2024 |
35
0
|
126,700 | 34.60 | 35.20 | 34.40 | 0 | 2,300 | -0.1 |
#23 | 10/04/2024 |
35
-0.80
|
121,000 | 35.80 | 35.80 | 35 | 0 | 30,100 | -1.1 |
#24 | 09/04/2024 |
35.80
0.85
|
152,000 | 35 | 35.80 | 34.65 | 15,000 | 16,000 | -0.0 |
#25 | 08/04/2024 |
34.95
-1.40
|
422,500 | 36.25 | 36.25 | 34.90 | 45,100 | 105,300 | -2.1 |
#26 | 05/04/2024 |
36.35
-0.65
|
338,600 | 36.25 | 36.95 | 36.20 | 16,400 | 30,000 | -0.5 |
#27 | 04/04/2024 |
37
-0.20
|
346,700 | 37 | 37.15 | 36.55 | 200 | 135,000 | -5.0 |
#28 | 03/04/2024 |
37.20
1
|
752,300 | 36.45 | 37.30 | 36.20 | 96,100 | 76,400 | 0.7 |
#29 | 02/04/2024 |
36.20
0.10
|
280,400 | 36.10 | 36.40 | 35.80 | 11,900 | 96,900 | -3.1 |
#30 | 01/04/2024 |
36.10
0.10
|
228,300 | 36 | 36.40 | 35.90 | 14,200 | 63,600 | -1.8 |
#31 | 29/03/2024 |
36
-0.60
|
453,000 | 36.70 | 37.25 | 36 | 69,500 | 117,600 | -1.7 |
#32 | 28/03/2024 |
36.60
0.35
|
378,200 | 36.25 | 36.80 | 35.95 | 81,800 | 2,600 | 2.9 |
#33 | 27/03/2024 |
36.25
0
|
190,200 | 36.65 | 36.65 | 35.70 | 2,800 | 60,300 | -2.1 |
#34 | 26/03/2024 |
36.25
0.50
|
202,500 | 35.75 | 36.35 | 35.45 | 8,100 | 24,500 | -0.6 |
#35 | 25/03/2024 |
35.75
-0.30
|
271,300 | 36.05 | 36.30 | 35 | 1,300 | 25,700 | -0.9 |
#36 | 22/03/2024 |
36.05
-0.50
|
401,100 | 36.55 | 36.95 | 35.85 | 2,800 | 101,400 | -3.6 |
#37 | 21/03/2024 |
36.55
0.45
|
256,400 | 36.10 | 36.90 | 36.20 | 48,600 | 55,000 | -0.2 |
#38 | 20/03/2024 |
36.10
-0.10
|
148,400 | 36.20 | 36.50 | 35.80 | 6,200 | 11,200 | -0.2 |
#39 | 19/03/2024 |
36.20
1.20
|
359,600 | 35 | 36.70 | 35.50 | 51,000 | 18,900 | 1.2 |
#40 | 18/03/2024 |
35
-2
|
529,000 | 37 | 37 | 34.45 | 7,700 | 114,900 | -3.8 |
#41 | 15/03/2024 |
37
0.30
|
193,000 | 36.70 | 37 | 35.90 | 2,300 | 37,500 | -1.3 |
#42 | 14/03/2024 |
36.70
-0.45
|
304,600 | 37.15 | 38.15 | 36 | 13,300 | 19,500 | -0.2 |
#43 | 13/03/2024 |
37.15
1.45
|
542,900 | 35.70 | 37.50 | 36.05 | 122,600 | 2,500 | 4.4 |
#44 | 12/03/2024 |
35.70
1.35
|
493,100 | 34.35 | 35.70 | 34.30 | 98,500 | 100,300 | -0.1 |
#45 | 11/03/2024 |
34.35
-0.25
|
179,600 | 34.60 | 35 | 34.30 | 2,800 | 0 | 0.1 |
#46 | 08/03/2024 |
34.60
0.05
|
230,100 | 34.55 | 35.35 | 34.40 | 60,900 | 4,600 | 2.0 |
#47 | 07/03/2024 |
34.55
-0.30
|
281,300 | 34.85 | 34.85 | 34.35 | 0 | 10,500 | -0.4 |
#48 | 06/03/2024 |
34.85
-0.90
|
246,700 | 35.75 | 35.75 | 34.70 | 5,500 | 3,400 | 0.1 |
#49 | 05/03/2024 |
35.75
-0.05
|
131,500 | 35.80 | 36.20 | 35.65 | 2,000 | 1,600 | 0.0 |
#50 | 04/03/2024 |
35.80
0.80
|
436,400 | 35 | 36.50 | 35.05 | 23,500 | 35,800 | -0.4 |
#51 | 01/03/2024 |
35
-0.10
|
168,400 | 35.10 | 35.20 | 34.65 | 0 | 8,300 | -0.3 |
#52 | 29/02/2024 |
35.10
0
|
226,500 | 35.10 | 35.55 | 34.55 | 5,000 | 16,000 | -0.4 |
#53 | 28/02/2024 |
35.10
0.10
|
251,500 | 35 | 35.40 | 34.55 | 3,200 | 500 | 0.1 |
#54 | 27/02/2024 |
35
0.80
|
272,200 | 34.20 | 35.15 | 34.20 | 26,500 | 0 | 0.9 |
#55 | 26/02/2024 |
34.20
0.35
|
201,100 | 33.85 | 34.30 | 33.50 | 15,900 | 1,700 | 0.5 |
#56 | 23/02/2024 |
33.85
-1.50
|
335,100 | 35.35 | 35.40 | 33.65 | 700 | 7,600 | -0.2 |
#57 | 22/02/2024 |
35.35
0.05
|
250,000 | 35.30 | 35.75 | 35.10 | 1,800 | 0 | 0.1 |
#58 | 21/02/2024 |
35.30
0.80
|
342,600 | 34.50 | 35.30 | 34 | 22,400 | 1,900 | 0.7 |
#59 | 20/02/2024 |
34.50
-0.10
|
200,400 | 34.60 | 34.80 | 34.20 | 3,100 | 8,735 | -0.2 |
#60 | 19/02/2024 |
34.60
-0.25
|
136,000 | 34.85 | 34.90 | 34.25 | 4,000 | 7,200 | -0.1 |
#61 | 16/02/2024 |
34.85
0.15
|
189,200 | 34.70 | 36.50 | 34.45 | 3,500 | 7,800 | -0.2 |
#62 | 15/02/2024 |
34.70
-0.15
|
248,500 | 34.85 | 35 | 34.20 | 7,700 | 100 | 0.3 |
#63 | 07/02/2024 |
34.85
-0.15
|
172,100 | 35 | 35.05 | 34.70 | 1,800 | 2,200 | -0.0 |
#64 | 06/02/2024 |
35
1.05
|
294,500 | 33.95 | 35.50 | 33.90 | 54,300 | 4,300 | 1.7 |
#65 | 05/02/2024 |
33.95
-0.15
|
226,900 | 34.10 | 34.75 | 33.70 | 0 | 0 | 0 |
#66 | 02/02/2024 |
34.10
0
|
178,400 | 34.10 | 34.50 | 33.70 | 800 | 600 | 0.0 |
#67 | 01/02/2024 |
34.10
1.25
|
672,100 | 32.85 | 34.95 | 32.80 | 43,200 | 8,500 | 1.2 |
#68 | 31/01/2024 |
32.85
-1.15
|
311,100 | 34 | 34 | 32.50 | 1,800 | 7,900 | -0.2 |
#69 | 30/01/2024 |
34
1.10
|
475,300 | 32.90 | 34 | 32.90 | 800 | 600 | 0.0 |
#70 | 29/01/2024 |
32.90
2.15
|
560,000 | 30.75 | 32.90 | 30.80 | 44,800 | 30,400 | 0.5 |
#71 | 26/01/2024 |
30.75
0
|
76,500 | 30.75 | 30.90 | 30.50 | 3,800 | 11,500 | -0.2 |
#72 | 25/01/2024 |
30.75
0.15
|
81,500 | 30.60 | 30.85 | 30.35 | 50,500 | 19,400 | 1.0 |
#73 | 24/01/2024 |
30.60
-0.05
|
102,700 | 30.65 | 30.95 | 30.10 | 2,600 | 15,100 | -0.4 |
#74 | 23/01/2024 |
30.65
-0.40
|
93,300 | 31.05 | 31.05 | 30.45 | 2,400 | 39,100 | -1.1 |
#75 | 22/01/2024 |
31.05
0.05
|
161,800 | 31 | 31.60 | 29.50 | 10,700 | 4,000 | 0.2 |
#76 | 19/01/2024 |
31
0.45
|
283,100 | 30.55 | 31.35 | 30.65 | 17,200 | 81,900 | -2.0 |
#77 | 18/01/2024 |
30.55
0.65
|
233,700 | 29.90 | 31.20 | 30.35 | 4,200 | 27,700 | -0.7 |
#78 | 17/01/2024 |
29.90
-0.20
|
47,300 | 30.10 | 30.30 | 29.80 | 400 | 28,100 | -0.8 |
#79 | 16/01/2024 |
30.10
0.60
|
54,900 | 29.50 | 30.10 | 29.40 | 8,900 | 1,000 | 0.2 |
#80 | 15/01/2024 |
29.50
-0.25
|
45,600 | 29.75 | 29.80 | 29.50 | 0 | 900 | -0.0 |
#81 | 12/01/2024 |
29.75
-0.50
|
130,700 | 30.25 | 30.40 | 29.75 | 0 | 1,100 | -0.0 |
#82 | 11/01/2024 |
30.25
-0.05
|
63,000 | 30.30 | 30.65 | 30.10 | 1,300 | 200 | 0.0 |
#83 | 10/01/2024 |
30.30
-0.45
|
147,700 | 30.75 | 31 | 30.20 | 3,200 | 2,200 | 0.0 |
#84 | 09/01/2024 |
30.75
0.65
|
271,900 | 30.10 | 30.85 | 30.10 | 1,200 | 0 | 0.0 |
#85 | 08/01/2024 |
30.10
0.50
|
83,000 | 29.60 | 30.10 | 29.65 | 2,800 | 0 | 0.1 |
#86 | 05/01/2024 |
29.60
0.10
|
157,200 | 29.50 | 29.90 | 29.50 | 200 | 88,600 | -2.6 |
#87 | 04/01/2024 |
29.50
0
|
119,500 | 29.50 | 30.05 | 29.50 | 1,800 | 6,200 | -0.1 |
#88 | 03/01/2024 |
29.50
0
|
74,300 | 29.50 | 29.50 | 29.40 | 300 | 27,100 | -0.8 |
#89 | 02/01/2024 |
29.50
-0.80
|
125,700 | 30.30 | 30.30 | 29.40 | 0 | 9,800 | -0.3 |
#90 | 29/12/2023 |
30.30
0.30
|
43,300 | 30 | 30.50 | 29.90 | 0 | 100 | -0.0 |
#91 | 28/12/2023 |
30
0.60
|
138,800 | 29.40 | 30.30 | 29.35 | 6,100 | 600 | 0.2 |
#92 | 27/12/2023 |
29.40
-0.05
|
38,500 | 29.45 | 29.60 | 29.30 | 0 | 0 | 0 |
#93 | 26/12/2023 |
29.45
0.05
|
64,500 | 29.40 | 29.95 | 29.45 | 0 | 10,000 | -0.3 |
#94 | 25/12/2023 |
29.40
0.20
|
19,200 | 29.20 | 29.50 | 29.10 | 0 | 0 | 0 |
#95 | 22/12/2023 |
29.20
0.15
|
27,500 | 29.05 | 29.95 | 29.10 | 0 | 5,000 | -0.1 |
#96 | 21/12/2023 |
29.05
-0.25
|
41,100 | 29.30 | 29.60 | 29.05 | 0 | 700 | -0.0 |
#97 | 20/12/2023 |
29.30
-0.25
|
30,100 | 29.55 | 29.55 | 29.25 | 300 | 0 | 0.0 |
#98 | 19/12/2023 |
29.55
-0.25
|
84,200 | 29.80 | 29.80 | 29 | 0 | 9,000 | -0.3 |
#99 | 18/12/2023 |
29.80
-0.50
|
51,200 | 30.30 | 30.40 | 29.80 | 0 | 2,500 | -0.1 |
#100 | 15/12/2023 |
30.30
0.35
|
72,300 | 29.95 | 30.55 | 29.70 | 20,000 | 1,700 | 0.6 |