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) |
-0.60 | -0.78% | 88,500 | 1,402 | 0.1 |
74.50
77.90
76.50
|
2 tháng
(2024-03-18) |
1.90 | 2.55% | 205,800 | 61,002 | 4.7 |
74.50
78.20
76.50
|
3 tháng
(2024-02-16) |
2.90 | 3.94% | 290,100 | 78,502 | 6.0 |
73.50
78.20
76.50
|
6 tháng
(2023-11-20) |
7.50 | 10.87% | 496,500 | 104,602 | 7.8 |
67.15
78.20
76.50
|
12 tháng
(2023-05-22) |
10.28 | 15.52% | 1,707,300 | -47,598 | -2.2 |
63.48
78.20
76.50
|
24 tháng
(2022-05-27) |
-3.78 | -4.71% | 3,857,200 | -179,184 | -12.1 |
60.47
85.65
76.50
|
36 tháng
(2021-06-01) |
11.30 | 17.33% | 7,053,530 | 77,187 | 10.3 |
60.47
85.65
76.50
|
60 tháng
(2019-06-12) |
6.42 | 9.17% | 11,869,809 | -503,558 | -25.3 |
46.69
85.65
76.50
|
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 |
76.50
1.80
|
13,200 | 74.70 | 76.50 | 74.70 | 0 | 99 | -0.0 |
#2 | 15/05/2024 |
74.70
0
|
3,400 | 74.20 | 75.20 | 74.20 | 2,200 | 1,800 | 0.0 |
#3 | 14/05/2024 |
74.70
0
|
0 | 74.70 | 74.70 | 74.70 | 0 | 0 | 0 |
#4 | 13/05/2024 |
74.70
0.20
|
17,700 | 74.90 | 75.60 | 74.50 | 200 | 6,000 | -0.4 |
#5 | 10/05/2024 |
74.50
0
|
2,000 | 75.30 | 75.30 | 74.50 | 0 | 1,000 | -0.1 |
#6 | 09/05/2024 |
74.50
-0.60
|
3,600 | 76.70 | 76.70 | 74.40 | 500 | 2,000 | -0.1 |
#7 | 08/05/2024 |
75.10
0.10
|
7,600 | 75 | 75.60 | 74.50 | 100 | 0 | 0.0 |
#8 | 07/05/2024 |
75
0
|
9,700 | 74.60 | 75 | 74.50 | 1 | 0 | 0.0 |
#9 | 06/05/2024 |
75
0.20
|
3,900 | 77 | 77 | 74.60 | 100 | 0 | 0.0 |
#10 | 03/05/2024 |
74.80
0
|
300 | 74.70 | 74.80 | 74.70 | 0 | 0 | 0 |
#11 | 02/05/2024 |
74.80
-1
|
4,300 | 75.70 | 75.80 | 74.80 | 0 | 500 | -0.0 |
#12 | 26/04/2024 |
75.80
-0.20
|
2,400 | 76 | 76 | 75 | 0 | 0 | 0 |
#13 | 25/04/2024 |
76
0
|
0 | 76 | 76 | 76 | 0 | 0 | 0 |
#14 | 24/04/2024 |
76
-0.40
|
900 | 76 | 76.40 | 76 | 0 | 100 | -0.0 |
#15 | 23/04/2024 |
76.40
0
|
15,800 | 76.40 | 77 | 76.40 | 13,700 | 4,100 | 0.7 |
#16 | 22/04/2024 |
76.40
0.40
|
200 | 75.60 | 76.40 | 75.60 | 100 | 0 | 0.0 |
#17 | 19/04/2024 |
76
-1.90
|
1,900 | 74.30 | 76 | 74.30 | 200 | 200 | 0.0 |
#18 | 17/04/2024 |
77.90
0.80
|
100 | 77.90 | 77.90 | 77.90 | 0 | 100 | -0.0 |
#19 | 16/04/2024 |
77.10
-0.30
|
1,500 | 75.40 | 77.10 | 74.10 | 300 | 100 | 0.0 |
#20 | 15/04/2024 |
77.40
0
|
5,600 | 77.40 | 77.70 | 76.40 | 1,900 | 0 | 0.1 |
#21 | 12/04/2024 |
77.40
-0.80
|
700 | 78.10 | 78.10 | 77.40 | 300 | 0 | 0.0 |
#22 | 11/04/2024 |
78.20
2.20
|
16,900 | 75.90 | 78.20 | 75.90 | 15,200 | 0 | 1.2 |
#23 | 10/04/2024 |
76
-0.40
|
100 | 76 | 76 | 76 | 0 | 0 | 0 |
#24 | 09/04/2024 |
76.40
-0.10
|
400 | 76.50 | 76.50 | 76.40 | 0 | 0 | 0 |
#25 | 08/04/2024 |
76.50
0
|
3,500 | 76.50 | 76.90 | 76.50 | 2,000 | 0 | 0.2 |
#26 | 05/04/2024 |
76.50
-0.40
|
4,100 | 77 | 77 | 76.30 | 2,600 | 400 | 0.2 |
#27 | 04/04/2024 |
76.90
-0.70
|
600 | 76.60 | 76.90 | 76.50 | 0 | 0 | 0 |
#28 | 03/04/2024 |
77.60
0.50
|
9,600 | 77 | 78 | 77 | 7,800 | 200 | 0.6 |
#29 | 02/04/2024 |
77.10
0.10
|
6,000 | 77 | 77.20 | 76.80 | 5,000 | 200 | 0.4 |
#30 | 01/04/2024 |
77
1.40
|
5,500 | 75.60 | 77 | 75.60 | 2,300 | 1,300 | 0.1 |
#31 | 29/03/2024 |
75.60
0.10
|
9,800 | 75.50 | 76.50 | 75.50 | 7,400 | 0 | 0.6 |
#32 | 28/03/2024 |
75.50
0
|
0 | 75.50 | 75.50 | 75.50 | 0 | 0 | 0 |
#33 | 27/03/2024 |
75.50
0.10
|
5,100 | 75.60 | 76.20 | 75.50 | 600 | 300 | 0.0 |
#34 | 26/03/2024 |
75.40
0.40
|
8,100 | 75 | 75.80 | 75 | 2,200 | 0 | 0.2 |
#35 | 25/03/2024 |
75
-0.70
|
2,300 | 75.70 | 77.10 | 74.70 | 100 | 100 | -0.0 |
#36 | 22/03/2024 |
75.70
0.40
|
6,500 | 75.30 | 76 | 75.30 | 4,700 | 0 | 0.4 |
#37 | 21/03/2024 |
75.30
0
|
4,400 | 75.30 | 75.40 | 75.10 | 2,100 | 500 | 0.1 |
#38 | 20/03/2024 |
75.30
0.80
|
300 | 74.50 | 75.30 | 74.50 | 0 | 0 | 0 |
#39 | 19/03/2024 |
74.50
-0.10
|
3,000 | 74.60 | 74.60 | 74.10 | 700 | 1,100 | -0.0 |
#40 | 18/03/2024 |
74.60
-0.60
|
24,800 | 75.20 | 75.20 | 74 | 14,200 | 5,400 | 0.7 |
#41 | 15/03/2024 |
75.20
0.20
|
1,300 | 75 | 75.20 | 74.90 | 0 | 0 | 0 |
#42 | 14/03/2024 |
75
-0.50
|
2,000 | 75.50 | 75.90 | 74.90 | 1,000 | 0 | 0.1 |
#43 | 13/03/2024 |
75.50
0.50
|
800 | 75 | 75.50 | 75 | 200 | 0 | 0.0 |
#44 | 12/03/2024 |
75
0
|
4,600 | 75 | 75.50 | 74.80 | 900 | 0 | 0.1 |
#45 | 11/03/2024 |
75
-1.80
|
1,600 | 76.80 | 76.80 | 75 | 600 | 0 | 0.0 |
#46 | 08/03/2024 |
76.80
-0.20
|
900 | 77 | 78.10 | 76.50 | 0 | 0 | 0 |
#47 | 07/03/2024 |
77
0
|
2,400 | 77 | 78.30 | 76.90 | 1,100 | 600 | 0.0 |
#48 | 06/03/2024 |
77
1.10
|
9,900 | 75.90 | 77.60 | 75.90 | 100 | 500 | -0.0 |
#49 | 05/03/2024 |
75.90
1.80
|
9,500 | 74.10 | 75.90 | 74.50 | 100 | 100 | -0.0 |
#50 | 04/03/2024 |
74.10
0
|
4,900 | 74.10 | 74.50 | 74.10 | 1,000 | 0 | 0.1 |
#51 | 01/03/2024 |
74.10
0.60
|
9,500 | 73.50 | 74.20 | 73.50 | 3,000 | 0 | 0.2 |
#52 | 29/02/2024 |
73.50
-0.20
|
100 | 73.70 | 73.70 | 73.50 | 100 | 0 | 0.0 |
#53 | 28/02/2024 |
73.70
0.20
|
5,000 | 73.50 | 74.20 | 72.40 | 3,100 | 900 | 0.2 |
#54 | 27/02/2024 |
73.50
-1
|
1,300 | 74.50 | 74.50 | 73.50 | 0 | 0 | 0 |
#55 | 26/02/2024 |
74.50
0
|
0 | 74.50 | 74.50 | 74.50 | 0 | 0 | 0 |
#56 | 23/02/2024 |
74.50
-0.40
|
1,900 | 74.90 | 75.20 | 74 | 1,100 | 500 | 0.0 |
#57 | 22/02/2024 |
74.90
0
|
200 | 74.90 | 74.90 | 74.90 | 100 | 0 | 0.0 |
#58 | 21/02/2024 |
74.90
-0.10
|
700 | 75 | 75 | 74 | 300 | 0 | 0.0 |
#59 | 20/02/2024 |
75
0
|
6,100 | 75 | 75.20 | 74.10 | 2,000 | 1,000 | 0.1 |
#60 | 19/02/2024 |
75
1.40
|
8,100 | 73.60 | 75 | 73.60 | 600 | 200 | 0.0 |
#61 | 16/02/2024 |
73.60
0.10
|
13,500 | 73.50 | 74.10 | 73.50 | 6,000 | 0 | 0.4 |
#62 | 15/02/2024 |
73.50
0.60
|
28,200 | 72.90 | 73.50 | 72.30 | 9,000 | 7,300 | 0.1 |
#63 | 07/02/2024 |
72.90
0.10
|
11,600 | 72.80 | 73 | 72.40 | 4,600 | 5,100 | -0.0 |
#64 | 06/02/2024 |
72.80
-0.20
|
5,800 | 73 | 74.30 | 72.80 | 400 | 1,000 | -0.0 |
#65 | 05/02/2024 |
73
-1.70
|
2,900 | 74.70 | 74.70 | 72.70 | 1,200 | 0 | 0.1 |
#66 | 02/02/2024 |
74.70
0.30
|
2,500 | 74.40 | 74.90 | 74.50 | 0 | 1,000 | -0.1 |
#67 | 01/02/2024 |
74.40
1.20
|
3,900 | 73.20 | 74.50 | 73.30 | 200 | 800 | -0.0 |
#68 | 31/01/2024 |
73.20
1.10
|
6,200 | 72.10 | 75.50 | 73.10 | 0 | 0 | 0 |
#69 | 30/01/2024 |
72.10
-0.10
|
10,100 | 72.20 | 73 | 72.10 | 0 | 3,300 | -0.2 |
#70 | 29/01/2024 |
72.20
0.90
|
3,100 | 71.30 | 72.20 | 71 | 2,000 | 0 | 0.1 |
#71 | 26/01/2024 |
71.30
0
|
0 | 71.30 | 71.30 | 71.30 | 0 | 0 | 0 |
#72 | 25/01/2024 |
71.30
0
|
1,200 | 71.30 | 71.30 | 71 | 1,000 | 0 | 0.1 |
#73 | 24/01/2024 |
71.30
0.30
|
300 | 71 | 71.30 | 71 | 0 | 100 | -0.0 |
#74 | 23/01/2024 |
71
0
|
900 | 71 | 71 | 71 | 900 | 0 | 0.1 |
#75 | 22/01/2024 |
71
0.30
|
6,000 | 70.70 | 71 | 70.70 | 5,600 | 2,400 | 0.2 |
#76 | 19/01/2024 |
70.70
0.30
|
3,000 | 70.40 | 70.70 | 70.10 | 300 | 0 | 0.0 |
#77 | 18/01/2024 |
70.40
0.90
|
5,800 | 69.50 | 70.40 | 69.50 | 0 | 0 | 0 |
#78 | 17/01/2024 |
69.50
0.90
|
500 | 68.60 | 69.50 | 68.10 | 100 | 100 | -0.0 |
#79 | 16/01/2024 |
68.60
-0.40
|
2,600 | 69 | 69 | 68 | 0 | 0 | 0 |
#80 | 15/01/2024 |
69
0.50
|
1,800 | 68.50 | 69 | 68.50 | 100 | 100 | -0 |
#81 | 12/01/2024 |
68.50
-0.40
|
7,200 | 68.90 | 68.90 | 68.50 | 0 | 0 | 0 |
#82 | 11/01/2024 |
68.90
0.20
|
1,700 | 68.70 | 68.90 | 68 | 0 | 0 | 0 |
#83 | 10/01/2024 |
68.70
-0.10
|
1,800 | 68.80 | 68.80 | 68 | 400 | 300 | 0.0 |
#84 | 09/01/2024 |
68.80
-0.10
|
5,300 | 68.90 | 69.40 | 68.80 | 600 | 0 | 0.0 |
#85 | 08/01/2024 |
68.90
-0.10
|
1,800 | 69 | 69 | 68.90 | 0 | 300 | -0.0 |
#86 | 05/01/2024 |
69
0.50
|
10,600 | 68.50 | 69 | 67.10 | 0 | 0 | 0 |
#87 | 04/01/2024 |
68.50
-0.20
|
800 | 68.70 | 68.70 | 68.50 | 0 | 0 | 0 |
#88 | 03/01/2024 |
68.70
-0.10
|
4,500 | 68.80 | 68.80 | 68.70 | 1,300 | 0 | 0.1 |
#89 | 02/01/2024 |
68.80
0.70
|
1,000 | 68.10 | 68.80 | 68 | 0 | 100 | -0.0 |
#90 | 29/12/2023 |
68.10
0.10
|
3,400 | 68 | 68.90 | 68.10 | 0 | 0 | 0 |
#91 | 28/12/2023 |
68
-0.20
|
800 | 68.20 | 68.20 | 68 | 0 | 800 | -0.1 |
#92 | 27/12/2023 |
68.20
-0.60
|
1,100 | 68.80 | 68.80 | 68 | 100 | 1,000 | -0.1 |
#93 | 26/12/2023 |
68.80
-0.70
|
1,100 | 69.50 | 69.50 | 68.80 | 0 | 0 | 0 |
#94 | 25/12/2023 |
69.50
0.30
|
300 | 69.20 | 69.50 | 69.50 | 0 | 0 | 0 |
#95 | 22/12/2023 |
69.20
0.20
|
7,800 | 69 | 69.30 | 69.10 | 7,500 | 400 | 0.5 |
#96 | 21/12/2023 |
69
-0.80
|
100 | 69.80 | 69.80 | 69 | 0 | 100 | -0.0 |
#97 | 20/12/2023 |
69.80
0.80
|
700 | 69 | 69.80 | 69 | 600 | 0 | 0.0 |
#98 | 19/12/2023 |
69
0
|
4,500 | 69 | 70 | 68.90 | 600 | 0 | 0.0 |
#99 | 18/12/2023 |
69.00
0.68
|
1,800 | 68.32 | 69.00 | 68.32 | 1,000 | 0 | 0.1 |
#100 | 15/12/2023 |
68.32
0.29
|
12,900 | 68.03 | 69.10 | 68.32 | 11,100 | 7,900 | 0.2 |