| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-02) |
4 | 7.75% | 236,805,000 | 29,783,212 | 0 |
48.20
55.60
55.60
|
|
2 tháng
(2024-03-04) |
8.20 | 17.30% | 512,283,800 | 34,255,300 | 0 |
45.50
55.60
55.60
|
|
3 tháng
(2024-02-02) |
8.20 | 17.30% | 674,127,800 | 19,272,262 | 0 |
44
55.60
55.60
|
|
6 tháng
(2023-11-06) |
17.55 | 46.12% | 1,223,954,600 | 11,550,765 | -568.6 |
37.30
55.60
55.60
|
|
12 tháng
(2023-05-08) |
17.96 | 47.72% | 2,004,648,400 | -39,017,378 | -2,606.2 |
35.10
57.50
55.60
|
|
24 tháng
(2022-05-13) |
-5.96 | -9.67% | 2,697,846,800 | -39,743,223 | -2,709.4 |
35.10
78.25
55.60
|
|
36 tháng
(2021-05-18) |
9.26 | 19.98% | 3,012,053,700 | -30,435,003 | -1,220.7 |
35.10
78.83
55.60
|
|
60 tháng
(2019-05-29) |
27.38 | 97.03% | 3,490,068,310 | -20,497,114 | 1,569.8 |
19
78.83
55.60
|
| Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 03/05/2024 |
55.70
0.10
|
29,616,700 | 55.70 | 57.20 | 55 | 11,278,539 | 1,511,610 | 0 |
| #2 | 02/05/2024 |
55.60
0.70
|
21,954,900 | 56 | 56.80 | 54.70 | 5,637,489 | 1,283,928 | 0 |
| #3 | 26/04/2024 |
54.90
1.10
|
11,864,700 | 53.50 | 55 | 53 | 5,777,100 | 745,000 | 0 |
| #4 | 25/04/2024 |
53.80
1.50
|
19,317,400 | 52.10 | 53.80 | 51.40 | 5,003,200 | 1,048,000 | 0 |
| #5 | 24/04/2024 |
52.30
2.50
|
11,530,800 | 50.20 | 52.30 | 49.85 | 3,666,400 | 566,400 | 0 |
| #6 | 23/04/2024 |
49.80
1.20
|
18,043,000 | 49.10 | 50.30 | 48.65 | 6,701,150 | 4,874,100 | 0 |
| #7 | 22/04/2024 |
48.60
0.40
|
12,292,300 | 49.20 | 49.40 | 48.15 | 3,963,400 | 5,797,459 | 0 |
| #8 | 19/04/2024 |
48.20
-1.20
|
9,473,100 | 49.25 | 49.30 | 48.05 | 538,450 | 2,559,400 | 0 |
| #9 | 17/04/2024 |
49.40
-0.50
|
6,951,200 | 50.40 | 50.40 | 48.95 | 2,220,210 | 1,649,440 | 0 |
| #10 | 16/04/2024 |
49.90
0
|
11,616,300 | 49.50 | 50 | 48.70 | 3,033,000 | 1,864,400 | 0 |
| #11 | 15/04/2024 |
49.90
-2.10
|
16,505,200 | 51.70 | 52 | 49.50 | 2,764,500 | 674,500 | 0 |
| #12 | 12/04/2024 |
52
-0.30
|
6,665,600 | 52.30 | 52.60 | 51.60 | 1,627,300 | 1,370,500 | 0 |
| #13 | 11/04/2024 |
52.30
0.30
|
6,968,900 | 51.20 | 52.80 | 51.20 | 2,733,150 | 1,300,550 | 0 |
| #14 | 10/04/2024 |
52
-0.80
|
10,159,900 | 52.90 | 53.20 | 51.70 | 1,690,430 | 2,619,800 | 0 |
| #15 | 09/04/2024 |
52.80
2.80
|
19,487,100 | 50 | 53.10 | 49.80 | 7,041,140 | 1,774,700 | 0 |
| #16 | 08/04/2024 |
50
-1
|
6,085,000 | 51 | 51 | 49.80 | 1,641,143 | 1,313,400 | 0 |
| #17 | 05/04/2024 |
51
0.30
|
8,145,300 | 50 | 51.50 | 49.45 | 3,854,369 | 1,470,751 | 0 |
| #18 | 04/04/2024 |
50.70
0.50
|
13,048,500 | 50 | 50.70 | 49 | 4,206,375 | 2,007,000 | 0 |
| #19 | 03/04/2024 |
50.20
-1.40
|
14,384,300 | 51 | 51.20 | 49.90 | 2,919,950 | 3,706,410 | 0 |
| #20 | 02/04/2024 |
51.60
0.20
|
12,311,500 | 51 | 51.60 | 49.95 | 2,307,922 | 917,728 | 0 |
| #21 | 01/04/2024 |
51.40
0.30
|
13,699,100 | 50.80 | 52.60 | 50.70 | 3,117,800 | 611,400 | 0 |
| #22 | 29/03/2024 |
51.10
0.10
|
11,812,000 | 51 | 52 | 50.80 | 3,772,580 | 477,790 | 0 |
| #23 | 28/03/2024 |
51
0.30
|
11,651,700 | 50.80 | 52.20 | 50.40 | 1,489,536 | 813,200 | 0 |
| #24 | 27/03/2024 |
50.70
2.05
|
12,737,300 | 48.80 | 51.40 | 48.55 | 1,173,114 | 581,000 | 0 |
| #25 | 26/03/2024 |
48.65
0.35
|
7,523,200 | 48.30 | 48.90 | 47.80 | 830,600 | 3,750,100 | 0 |
| #26 | 25/03/2024 |
48.30
-0.80
|
10,366,400 | 49.10 | 50.30 | 48.30 | 773,424 | 736,200 | 0 |
| #27 | 22/03/2024 |
49.10
0.60
|
12,080,800 | 48.50 | 49.40 | 48 | 1,279,700 | 475,700 | 0 |
| #28 | 21/03/2024 |
48.50
0.50
|
9,096,600 | 48 | 48.95 | 48 | 1,590,590 | 532,200 | 0 |
| #29 | 20/03/2024 |
48
2.50
|
20,639,900 | 45.50 | 48.65 | 45.60 | 2,860,700 | 1,622,720 | 0 |
| #30 | 19/03/2024 |
45.50
-0.40
|
8,063,800 | 45.90 | 46.40 | 45.35 | 106,200 | 969,400 | 0 |
| #31 | 18/03/2024 |
45.90
-1.45
|
12,153,200 | 47.35 | 47.95 | 45.65 | 1,495,300 | 1,184,200 | 0 |
| #32 | 15/03/2024 |
47.35
0.10
|
8,865,700 | 47.25 | 47.70 | 46.55 | 1,166,900 | 1,320,400 | 0 |
| #33 | 14/03/2024 |
47.25
-1.30
|
13,304,100 | 48.55 | 49 | 47.10 | 1,590,736 | 2,764,800 | 0 |
| #34 | 13/03/2024 |
48.55
1.80
|
8,934,000 | 46.75 | 48.70 | 46.80 | 2,195,800 | 766,700 | 0 |
| #35 | 12/03/2024 |
46.75
0.35
|
16,650,100 | 46.40 | 47.90 | 46.05 | 2,676,700 | 8,265,861 | 0 |
| #36 | 11/03/2024 |
46.40
-1.35
|
13,804,500 | 47.75 | 48.30 | 46.25 | 3,556,000 | 4,251,700 | 0 |
| #37 | 08/03/2024 |
47.75
-1.25
|
20,599,700 | 49 | 49.25 | 47 | 2,567,118 | 3,354,800 | 0 |
| #38 | 07/03/2024 |
49
0.30
|
9,439,900 | 48.70 | 49.25 | 48.10 | 799,100 | 1,971,900 | 0 |
| #39 | 06/03/2024 |
48.70
-1.30
|
15,082,600 | 50 | 50.30 | 48.30 | 2,303,002 | 2,383,000 | 0 |
| #40 | 05/03/2024 |
50
2.60
|
22,380,300 | 47.40 | 50 | 47.50 | 7,336,100 | 2,982,036 | 0 |
| #41 | 04/03/2024 |
47.40
0.80
|
16,593,900 | 46.60 | 47.95 | 46.60 | 4,049,610 | 2,443,415 | 0 |
| #42 | 01/03/2024 |
46.60
0.40
|
15,362,500 | 46.20 | 47.30 | 46.10 | 4,226,500 | 1,253,300 | 0 |
| #43 | 29/02/2024 |
46.20
0.90
|
13,891,900 | 45.30 | 47 | 46 | 2,022,510 | 1,748,860 | 0 |
| #44 | 28/02/2024 |
45.30
0.55
|
13,790,900 | 44.75 | 45.85 | 44.75 | 4,503,500 | 4,126,286 | 0 |
| #45 | 27/02/2024 |
44.75
0.40
|
9,636,200 | 44.35 | 45.20 | 44.40 | 4,639,200 | 6,053,118 | 0 |
| #46 | 26/02/2024 |
44.35
0.35
|
13,530,900 | 44 | 44.50 | 43.05 | 4,083,150 | 5,955,130 | 0 |
| #47 | 23/02/2024 |
44
-1.30
|
17,637,600 | 45.30 | 45.55 | 43.95 | 1,037,100 | 5,147,800 | 0 |
| #48 | 22/02/2024 |
45.30
-0.80
|
11,202,700 | 46.10 | 46.30 | 45.20 | 476,800 | 2,789,578 | 0 |
| #49 | 21/02/2024 |
46.10
-0.70
|
6,479,800 | 46.80 | 46.80 | 46 | 194,600 | 2,242,400 | 0 |
| #50 | 20/02/2024 |
46.80
0
|
7,870,400 | 46.80 | 46.95 | 46 | 284,300 | 2,140,320 | 0 |
| #51 | 19/02/2024 |
46.80
0.50
|
7,504,700 | 46.30 | 47.20 | 46.15 | 453,600 | 1,759,300 | 0 |
| #52 | 16/02/2024 |
46.30
0.45
|
5,001,500 | 45.85 | 46.60 | 45.80 | 103,600 | 1,248,400 | 0 |
| #53 | 15/02/2024 |
45.85
-0.75
|
9,340,100 | 46.60 | 47 | 45.85 | 607,800 | 2,430,200 | 0 |
| #54 | 07/02/2024 |
46.60
-0.40
|
5,707,100 | 47 | 47.05 | 46.45 | 61,800 | 1,025,600 | 0 |
| #55 | 06/02/2024 |
47
-0.40
|
5,404,000 | 47.40 | 47.50 | 46.80 | 436,500 | 1,437,206 | 0 |
| #56 | 05/02/2024 |
47.40
0
|
7,536,900 | 47.40 | 47.60 | 46.80 | 919,600 | 948,600 | 0 |
| #57 | 02/02/2024 |
47.40
1.20
|
11,946,800 | 46.20 | 47.40 | 46.10 | 3,024,700 | 1,752,200 | 0 |
| #58 | 01/02/2024 |
46.20
1.20
|
11,303,100 | 45 | 46.70 | 45 | 2,629,789 | 1,406,200 | 0 |
| #59 | 31/01/2024 |
45
-0.40
|
8,743,600 | 45.40 | 45.90 | 44.65 | 1,573,638 | 1,594,500 | 0 |
| #60 | 30/01/2024 |
45.40
0.80
|
7,138,200 | 44.60 | 45.45 | 44.50 | 403,700 | 1,016,700 | 0 |
| #61 | 29/01/2024 |
44.60
-0.30
|
4,128,300 | 44.90 | 45.15 | 44.50 | 716,010 | 1,318,189 | 0 |
| #62 | 26/01/2024 |
44.90
-0.30
|
3,781,900 | 45.20 | 45.50 | 44.75 | 462,446 | 725,500 | 0 |
| #63 | 25/01/2024 |
45.20
0.80
|
7,530,100 | 44.40 | 45.20 | 44.10 | 544,657 | 1,230,688 | 0 |
| #64 | 24/01/2024 |
44.40
-1
|
9,683,400 | 45.40 | 45.45 | 44.35 | 742,701 | 2,151,000 | 0 |
| #65 | 23/01/2024 |
45.40
-0.75
|
6,100,600 | 46.15 | 46.15 | 45.25 | 933,100 | 1,448,808 | 0 |
| #66 | 22/01/2024 |
46.15
0.10
|
7,235,900 | 46.05 | 46.30 | 45.15 | 958,930 | 380,270 | 0 |
| #67 | 19/01/2024 |
46.05
0.20
|
10,717,800 | 45.85 | 46.70 | 45.30 | 3,689,100 | 2,290,000 | 0 |
| #68 | 18/01/2024 |
45.85
0.95
|
8,902,000 | 44.90 | 45.85 | 44.60 | 3,539,830 | 863,900 | 0 |
| #69 | 17/01/2024 |
44.90
0.60
|
12,486,000 | 44.30 | 45.60 | 44.30 | 7,725,400 | 4,201,639 | 0 |
| #70 | 16/01/2024 |
44.30
1.40
|
17,419,100 | 42.90 | 44.40 | 42.80 | 6,431,552 | 3,079,600 | 0 |
| #71 | 15/01/2024 |
42.90
1
|
8,986,100 | 41.90 | 43.30 | 42.25 | 3,568,900 | 2,285,200 | 0 |
| #72 | 12/01/2024 |
41.90
-0.55
|
7,139,700 | 42.45 | 42.60 | 41.80 | 1,590,800 | 360,600 | 0 |
| #73 | 11/01/2024 |
42.45
0.20
|
4,992,900 | 42.25 | 43.15 | 42.20 | 0 | 0 | 0 |
| #74 | 10/01/2024 |
42.25
-0.45
|
6,770,700 | 42.70 | 42.90 | 41.90 | 1,577,138 | 666,600 | 38.7 |
| #75 | 09/01/2024 |
42.70
-0.50
|
9,017,100 | 43.20 | 43.20 | 42.40 | 1,555,900 | 1,098,556 | 19.4 |
| #76 | 08/01/2024 |
43.20
-0.65
|
6,213,200 | 43.85 | 44.30 | 43.20 | 566,200 | 1,062,521 | -21.5 |
| #77 | 05/01/2024 |
43.85
0.65
|
9,042,100 | 43.20 | 44.10 | 43 | 1,408,620 | 1,559,900 | -6.8 |
| #78 | 04/01/2024 |
43.20
0
|
8,516,100 | 43.20 | 43.80 | 43 | 424,600 | 637,800 | -9.2 |
| #79 | 03/01/2024 |
43.20
0.75
|
6,083,900 | 42.45 | 43.45 | 42 | 690,600 | 1,150,420 | -19.8 |
| #80 | 02/01/2024 |
42.45
-0.35
|
7,140,400 | 42.80 | 43.30 | 42.15 | 1,486,800 | 1,213,900 | 11.4 |
| #81 | 29/12/2023 |
42.80
-0.25
|
4,181,100 | 43.05 | 43.30 | 42.65 | 313,600 | 524,700 | -9.1 |
| #82 | 28/12/2023 |
43.05
0.20
|
6,371,500 | 42.85 | 43.25 | 42.80 | 1,338,990 | 733,100 | 26.1 |
| #83 | 27/12/2023 |
42.85
0.15
|
5,243,000 | 42.70 | 43.05 | 42.55 | 1,485,000 | 977,400 | 21.7 |
| #84 | 26/12/2023 |
42.70
0.05
|
6,768,400 | 42.65 | 43.15 | 42.35 | 1,373,400 | 1,249,100 | 5.2 |
| #85 | 25/12/2023 |
42.65
0.30
|
8,477,900 | 42.35 | 43.70 | 42.35 | 244,400 | 646,262 | -17.3 |
| #86 | 22/12/2023 |
42.35
-0.30
|
6,074,600 | 42.65 | 42.65 | 42 | 2,263,700 | 1,158,000 | 46.8 |
| #87 | 21/12/2023 |
42.65
0.25
|
7,205,700 | 42.40 | 42.70 | 41.85 | 1,615,000 | 771,500 | 35.8 |
| #88 | 20/12/2023 |
42.40
1.75
|
12,451,800 | 40.65 | 42.40 | 40.50 | 13,996,834 | 11,421,700 | 107.8 |
| #89 | 19/12/2023 |
40.65
1.05
|
5,738,900 | 39.60 | 40.90 | 39.20 | 1,299,100 | 991,200 | 12.1 |
| #90 | 18/12/2023 |
39.60
-1.15
|
8,699,600 | 40.75 | 40.95 | 39.50 | 989,000 | 1,254,998 | -10.7 |
| #91 | 15/12/2023 |
40.75
-0.85
|
9,350,200 | 41.60 | 41.60 | 40.50 | 6,225,200 | 6,924,800 | -28.6 |
| #92 | 14/12/2023 |
41.60
-0.10
|
6,544,400 | 41.70 | 42.30 | 41.40 | 8,031,500 | 7,522,002 | 21.3 |
| #93 | 13/12/2023 |
41.70
-0.80
|
10,863,600 | 42.50 | 43.60 | 41.55 | 2,638,100 | 3,408,300 | -32.9 |
| #94 | 12/12/2023 |
42.50
0
|
5,956,500 | 42.50 | 42.60 | 42.10 | 905,600 | 1,039,700 | -5.7 |
| #95 | 11/12/2023 |
42.50
-0.10
|
6,207,500 | 42.60 | 42.65 | 41.90 | 1,027,000 | 1,005,205 | 0.9 |
| #96 | 08/12/2023 |
42.60
1.75
|
16,804,000 | 40.85 | 43 | 40.40 | 1,492,600 | 937,760 | 23.2 |
| #97 | 07/12/2023 |
40.85
-0.10
|
10,595,000 | 40.95 | 41.10 | 39.50 | 0 | 0 | 0 |
| #98 | 06/12/2023 |
40.95
0.95
|
9,053,800 | 40 | 41.05 | 39.95 | 1,121,000 | 1,492,800 | -15.0 |
| #99 | 05/12/2023 |
40
0.05
|
6,197,600 | 39.95 | 40.10 | 39.70 | 556,700 | 504,678 | 2.0 |
| #100 | 04/12/2023 |
39.95
1.20
|
10,597,400 | 38.75 | 40.45 | 38.80 | 563,300 | 857,000 | -12.0 |