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) |
0 | 0% | 401,100 | 0 | 0 |
44.30
45.70
44.30
|
2 tháng
(2024-03-21) |
-0.40 | -0.89% | 946,600 | 0 | 0 |
44.20
45.70
44.30
|
3 tháng
(2024-02-20) |
0.20 | 0.45% | 1,520,100 | 0 | 0 |
44
45.70
44.30
|
6 tháng
(2023-11-22) |
2 | 4.71% | 3,110,200 | 0 | 0 |
42
45.70
44.30
|
12 tháng
(2023-05-26) |
-0.30 | -0.67% | 7,735,909 | 0 | 0 |
42
46.70
44.30
|
24 tháng
(2022-05-31) |
-2.30 | -4.91% | 25,827,609 | 0 | 0 |
37
57
44.30
|
36 tháng
(2022-01-13) |
-31.90 | -41.75% | 33,370,709 | 0 | 0 |
37
76.80
44.30
|
60 tháng
(2022-01-13) |
-31.90 | -41.75% | 33,370,709 | 0 | 0 |
37
76.80
44.30
|
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 |
44.50
-0.20
|
21,900 | 44.60 | 44.70 | 44.40 | 0 | 0 | 0 |
#2 | 16/05/2024 |
44.70
-0.20
|
21,800 | 44.70 | 44.80 | 44.50 | 0 | 0 | 0 |
#3 | 15/05/2024 |
44.90
0
|
22,800 | 44.70 | 44.90 | 44.70 | 0 | 0 | 0 |
#4 | 14/05/2024 |
44.90
0
|
23,900 | 44.80 | 45 | 44.70 | 0 | 0 | 0 |
#5 | 13/05/2024 |
44.90
-0.40
|
21,700 | 45.20 | 45.20 | 44.90 | 0 | 0 | 0 |
#6 | 10/05/2024 |
45.30
-0.40
|
22,900 | 45.50 | 45.50 | 45.20 | 0 | 0 | 0 |
#7 | 09/05/2024 |
45.70
0
|
24,800 | 45.60 | 45.90 | 45.50 | 0 | 0 | 0 |
#8 | 08/05/2024 |
45.70
0
|
22,600 | 45.90 | 45.90 | 45.70 | 0 | 0 | 0 |
#9 | 07/05/2024 |
45.70
0.10
|
19,300 | 45.50 | 45.90 | 45.50 | 0 | 0 | 0 |
#10 | 06/05/2024 |
45.60
0.20
|
24,900 | 45.50 | 45.60 | 45.40 | 0 | 0 | 0 |
#11 | 03/05/2024 |
45.40
0.10
|
24,900 | 45.40 | 45.60 | 45.30 | 0 | 0 | 0 |
#12 | 02/05/2024 |
45.30
0
|
24,600 | 45.20 | 45.40 | 44.90 | 0 | 0 | 0 |
#13 | 26/04/2024 |
45.30
0.10
|
25,200 | 45.40 | 45.40 | 45.20 | 0 | 0 | 0 |
#14 | 25/04/2024 |
45.20
-0.10
|
20,300 | 45 | 45.20 | 45 | 0 | 0 | 0 |
#15 | 24/04/2024 |
45.30
0.30
|
27,600 | 45.10 | 45.40 | 45.10 | 0 | 0 | 0 |
#16 | 23/04/2024 |
45
0.50
|
26,400 | 44.50 | 45.20 | 44.50 | 0 | 0 | 0 |
#17 | 22/04/2024 |
44.50
0.30
|
25,500 | 44.30 | 44.60 | 44.20 | 0 | 0 | 0 |
#18 | 19/04/2024 |
44.20
-0.10
|
25,800 | 44.30 | 44.50 | 44.10 | 0 | 0 | 0 |
#19 | 17/04/2024 |
44.30
0.10
|
24,100 | 44.30 | 44.50 | 44.20 | 0 | 0 | 0 |
#20 | 16/04/2024 |
44.20
-0.20
|
27,100 | 44.40 | 44.70 | 44.10 | 0 | 0 | 0 |
#21 | 15/04/2024 |
44.40
-0.30
|
25,300 | 44.60 | 44.60 | 44.40 | 0 | 0 | 0 |
#22 | 12/04/2024 |
44.70
0.20
|
26,500 | 44.50 | 44.70 | 44.50 | 0 | 0 | 0 |
#23 | 11/04/2024 |
44.50
0
|
25,200 | 44.60 | 44.60 | 44.30 | 0 | 0 | 0 |
#24 | 10/04/2024 |
44.50
0
|
21,200 | 44.40 | 44.60 | 44.30 | 0 | 0 | 0 |
#25 | 09/04/2024 |
44.50
0.30
|
24,600 | 44.30 | 44.60 | 44.10 | 0 | 0 | 0 |
#26 | 08/04/2024 |
44.20
-0.20
|
26,100 | 44.40 | 44.50 | 44 | 0 | 0 | 0 |
#27 | 05/04/2024 |
44.40
0
|
24,400 | 44.70 | 44.70 | 44.40 | 0 | 0 | 0 |
#28 | 04/04/2024 |
44.40
0.10
|
27,700 | 44.40 | 44.60 | 44.30 | 0 | 0 | 0 |
#29 | 03/04/2024 |
44.30
-0.10
|
25,800 | 44.50 | 44.70 | 44.20 | 0 | 0 | 0 |
#30 | 02/04/2024 |
44.40
-0.20
|
25,200 | 44.60 | 44.60 | 44.40 | 0 | 0 | 0 |
#31 | 01/04/2024 |
44.60
-0.20
|
26,900 | 44.90 | 44.90 | 44.50 | 0 | 0 | 0 |
#32 | 29/03/2024 |
44.80
-0.20
|
29,600 | 45 | 45.10 | 44.80 | 0 | 0 | 0 |
#33 | 28/03/2024 |
45
0
|
23,700 | 44.90 | 45.10 | 44.90 | 0 | 0 | 0 |
#34 | 27/03/2024 |
45
-0.10
|
27,800 | 45 | 45.10 | 44.70 | 0 | 0 | 0 |
#35 | 26/03/2024 |
45.10
0.50
|
28,900 | 44.70 | 45.20 | 44.60 | 0 | 0 | 0 |
#36 | 25/03/2024 |
44.60
-0.10
|
26,800 | 44.70 | 45 | 44.60 | 0 | 0 | 0 |
#37 | 22/03/2024 |
44.70
-0.20
|
25,200 | 44.90 | 44.90 | 44.60 | 0 | 0 | 0 |
#38 | 21/03/2024 |
44.90
0.10
|
27,600 | 44.80 | 45 | 44.70 | 0 | 0 | 0 |
#39 | 20/03/2024 |
44.80
0.20
|
28,800 | 44.60 | 44.90 | 44.30 | 0 | 0 | 0 |
#40 | 19/03/2024 |
44.60
0.20
|
25,900 | 44.40 | 44.70 | 44.50 | 0 | 0 | 0 |
#41 | 18/03/2024 |
44.40
-0.10
|
24,300 | 44.50 | 44.70 | 44.30 | 0 | 0 | 0 |
#42 | 15/03/2024 |
44.50
-0.20
|
25,400 | 44.70 | 44.80 | 44.40 | 0 | 0 | 0 |
#43 | 14/03/2024 |
44.70
-0.20
|
28,400 | 44.90 | 45 | 44.60 | 0 | 0 | 0 |
#44 | 13/03/2024 |
44.90
0.20
|
33,000 | 44.70 | 45 | 44.50 | 0 | 0 | 0 |
#45 | 12/03/2024 |
44.70
-0.30
|
23,100 | 45 | 45 | 44.60 | 0 | 0 | 0 |
#46 | 11/03/2024 |
45
0.10
|
23,600 | 44.90 | 45.10 | 44.70 | 0 | 0 | 0 |
#47 | 08/03/2024 |
44.90
-0.40
|
25,100 | 45.30 | 45.30 | 44.80 | 0 | 0 | 0 |
#48 | 07/03/2024 |
45.30
0.30
|
26,800 | 45 | 45.40 | 44.90 | 0 | 0 | 0 |
#49 | 06/03/2024 |
45
-0.20
|
25,100 | 45.20 | 45.30 | 44.90 | 0 | 0 | 0 |
#50 | 05/03/2024 |
45.20
-0.20
|
25,200 | 45.40 | 45.40 | 45 | 0 | 0 | 0 |
#51 | 04/03/2024 |
45.40
0.50
|
25,200 | 44.90 | 45.50 | 45.10 | 0 | 0 | 0 |
#52 | 01/03/2024 |
44.90
0
|
28,000 | 44.90 | 45.60 | 44.90 | 0 | 0 | 0 |
#53 | 29/02/2024 |
44.90
0.20
|
27,400 | 44.70 | 45.20 | 44.60 | 0 | 0 | 0 |
#54 | 28/02/2024 |
44.70
-0.10
|
23,500 | 44.80 | 44.80 | 44.50 | 0 | 0 | 0 |
#55 | 27/02/2024 |
44.80
0.30
|
28,200 | 44.50 | 44.90 | 44.30 | 0 | 0 | 0 |
#56 | 26/02/2024 |
44.50
0.20
|
26,700 | 44.30 | 44.70 | 44.20 | 0 | 0 | 0 |
#57 | 23/02/2024 |
44.30
0.30
|
26,100 | 44 | 44.30 | 44 | 0 | 0 | 0 |
#58 | 22/02/2024 |
44
-0.20
|
24,200 | 44.20 | 44.30 | 43.90 | 0 | 0 | 0 |
#59 | 21/02/2024 |
44.20
-0.10
|
28,300 | 44.30 | 44.50 | 44 | 0 | 0 | 0 |
#60 | 20/02/2024 |
44.30
-0.20
|
21,200 | 44.50 | 44.60 | 44.20 | 0 | 0 | 0 |
#61 | 19/02/2024 |
44.50
0
|
17,900 | 44.50 | 44.70 | 44.30 | 0 | 0 | 0 |
#62 | 16/02/2024 |
44.50
-0.20
|
24,400 | 44.70 | 44.70 | 44.30 | 0 | 0 | 0 |
#63 | 15/02/2024 |
44.70
0.30
|
25,900 | 44.40 | 44.80 | 44.50 | 0 | 0 | 0 |
#64 | 07/02/2024 |
44.40
-0.10
|
26,800 | 44.50 | 44.70 | 44.30 | 0 | 0 | 0 |
#65 | 06/02/2024 |
44.50
0.20
|
23,900 | 44.30 | 44.60 | 44.20 | 0 | 0 | 0 |
#66 | 05/02/2024 |
44.30
0.20
|
23,800 | 44.10 | 44.50 | 44 | 0 | 0 | 0 |
#67 | 02/02/2024 |
44.10
0.20
|
26,800 | 43.90 | 44.30 | 43.80 | 0 | 0 | 0 |
#68 | 01/02/2024 |
43.90
0
|
24,500 | 43.90 | 44.10 | 43.60 | 0 | 0 | 0 |
#69 | 31/01/2024 |
43.90
0
|
22,800 | 43.90 | 44.10 | 43.70 | 0 | 0 | 0 |
#70 | 30/01/2024 |
43.90
-0.30
|
24,800 | 44.20 | 44.30 | 43.70 | 0 | 0 | 0 |
#71 | 29/01/2024 |
44.20
-0.10
|
24,300 | 44.30 | 44.40 | 44.10 | 0 | 0 | 0 |
#72 | 26/01/2024 |
44.30
0.40
|
25,500 | 43.90 | 44.50 | 44 | 0 | 0 | 0 |
#73 | 25/01/2024 |
43.90
-0.30
|
26,800 | 44.20 | 44.30 | 43.80 | 0 | 0 | 0 |
#74 | 24/01/2024 |
44.20
0.30
|
23,200 | 43.90 | 44.30 | 43.90 | 0 | 0 | 0 |
#75 | 23/01/2024 |
43.90
-0.10
|
23,300 | 44 | 44.20 | 43.80 | 0 | 0 | 0 |
#76 | 22/01/2024 |
44
-0.30
|
24,200 | 44.30 | 44.30 | 43.90 | 0 | 0 | 0 |
#77 | 19/01/2024 |
44.30
0.40
|
26,300 | 43.90 | 44.40 | 44 | 0 | 0 | 0 |
#78 | 18/01/2024 |
43.90
0.10
|
23,900 | 43.80 | 44 | 43.70 | 0 | 0 | 0 |
#79 | 17/01/2024 |
43.80
0.10
|
27,900 | 43.70 | 44 | 43.50 | 0 | 0 | 0 |
#80 | 16/01/2024 |
43.70
-0.10
|
26,600 | 43.80 | 43.80 | 43.40 | 0 | 0 | 0 |
#81 | 15/01/2024 |
43.80
0.10
|
20,700 | 43.70 | 43.90 | 43.60 | 0 | 0 | 0 |
#82 | 12/01/2024 |
43.70
-0.40
|
26,800 | 44.10 | 44.10 | 43.60 | 0 | 0 | 0 |
#83 | 11/01/2024 |
44.10
0.20
|
28,900 | 43.90 | 44.30 | 43.80 | 0 | 0 | 0 |
#84 | 10/01/2024 |
43.90
0.10
|
27,900 | 43.80 | 44.10 | 43.80 | 0 | 0 | 0 |
#85 | 09/01/2024 |
43.80
-0.40
|
29,900 | 44.20 | 44.20 | 43.70 | 0 | 0 | 0 |
#86 | 08/01/2024 |
44.20
0.20
|
27,700 | 44 | 44.20 | 43.80 | 0 | 0 | 0 |
#87 | 05/01/2024 |
44
0.20
|
28,100 | 43.80 | 44.20 | 43.50 | 0 | 0 | 0 |
#88 | 04/01/2024 |
43.80
0.40
|
31,800 | 43.40 | 44 | 43.40 | 0 | 0 | 0 |
#89 | 03/01/2024 |
43.40
-0.30
|
27,100 | 43.70 | 43.70 | 43.30 | 0 | 0 | 0 |
#90 | 02/01/2024 |
43.70
0.40
|
22,500 | 43.30 | 43.70 | 43.20 | 0 | 0 | 0 |
#91 | 29/12/2023 |
43.30
-0.60
|
27,100 | 43.90 | 43.90 | 43.20 | 0 | 0 | 0 |
#92 | 28/12/2023 |
43.90
0.30
|
25,500 | 43.60 | 44 | 43.20 | 0 | 0 | 0 |
#93 | 27/12/2023 |
43.60
-0.10
|
27,900 | 43.70 | 43.80 | 43.40 | 0 | 0 | 0 |
#94 | 26/12/2023 |
43.70
0.20
|
26,200 | 43.50 | 44 | 43.20 | 0 | 0 | 0 |
#95 | 25/12/2023 |
43.50
0.10
|
28,500 | 43.40 | 43.50 | 43.10 | 0 | 0 | 0 |
#96 | 22/12/2023 |
43.40
0.10
|
29,300 | 43.30 | 43.40 | 43.10 | 0 | 0 | 0 |
#97 | 21/12/2023 |
43.30
-0.30
|
28,100 | 43.60 | 43.60 | 43.20 | 0 | 0 | 0 |
#98 | 20/12/2023 |
43.60
-0.10
|
31,000 | 43.70 | 43.80 | 43.40 | 0 | 0 | 0 |
#99 | 19/12/2023 |
43.70
-0.40
|
28,400 | 44.10 | 44.30 | 43.60 | 0 | 0 | 0 |
#100 | 18/12/2023 |
44.10
-0.30
|
30,800 | 44.40 | 44.70 | 44 | 0 | 0 | 0 |