Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-09) |
-0.30 | -0.80% | 57,800 | -22,500 | -0.8 |
34.60
37.60
37.30
|
2 tháng
(2024-03-11) |
0.30 | 0.81% | 151,300 | -9,400 | -0.3 |
34.60
39
37.30
|
3 tháng
(2024-02-15) |
0.60 | 1.63% | 257,200 | 850 | 0.1 |
34.60
39
37.30
|
6 tháng
(2023-11-13) |
1.10 | 3.04% | 444,000 | 55,450 | 2.2 |
34.60
39.90
37.30
|
12 tháng
(2023-05-15) |
6.44 | 20.88% | 2,228,100 | 424,250 | 17.4 |
30.86
49.45
37.30
|
24 tháng
(2022-05-20) |
12.90 | 52.85% | 4,528,700 | 576,135 | 27.1 |
20.15
49.45
37.30
|
36 tháng
(2021-05-25) |
15.48 | 70.94% | 9,132,100 | 254,235 | 16.7 |
20.15
49.45
37.30
|
60 tháng
(2019-06-05) |
15.46 | 70.75% | 13,976,390 | 17,300,931 | 978.0 |
14.90
49.45
37.30
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 09/05/2024 |
36.85
-0.45
|
700 | 36.90 | 36.90 | 36.80 | 0 | 0 | 0 |
#2 | 08/05/2024 |
37.30
1.30
|
2,700 | 36 | 37.30 | 36 | 0 | 0 | 0 |
#3 | 07/05/2024 |
36
0
|
200 | 36 | 36 | 36 | 0 | 0 | 0 |
#4 | 06/05/2024 |
36
0
|
400 | 36 | 36 | 36 | 0 | 0 | 0 |
#5 | 03/05/2024 |
36
0.05
|
300 | 35.95 | 36 | 35.95 | 0 | 0 | 0 |
#6 | 02/05/2024 |
35.95
1.35
|
4,400 | 35.70 | 35.95 | 35 | 0 | 100 | -0.0 |
#7 | 26/04/2024 |
34.60
0
|
0 | 34.60 | 34.60 | 34.60 | 0 | 0 | 0 |
#8 | 25/04/2024 |
34.60
-0.30
|
300 | 34.30 | 34.60 | 34.30 | 0 | 0 | 0 |
#9 | 24/04/2024 |
34.90
-0.05
|
3,800 | 34.95 | 35 | 34.90 | 0 | 1,000 | -0.0 |
#10 | 23/04/2024 |
34.95
-1.45
|
4,500 | 36.30 | 36.30 | 34.95 | 0 | 500 | -0.0 |
#11 | 22/04/2024 |
36.40
1.80
|
2,600 | 36 | 36.40 | 35.95 | 0 | 0 | 0 |
#12 | 19/04/2024 |
34.60
-2.60
|
28,900 | 37.20 | 37.20 | 34.60 | 100 | 13,400 | -0.5 |
#13 | 17/04/2024 |
37.20
-0.05
|
8,000 | 35.15 | 37.20 | 35.15 | 0 | 7,500 | -0.3 |
#14 | 16/04/2024 |
37.25
0
|
200 | 37.20 | 37.25 | 37.20 | 0 | 0 | 0 |
#15 | 15/04/2024 |
37.25
0
|
0 | 37.25 | 37.25 | 37.25 | 0 | 0 | 0 |
#16 | 12/04/2024 |
37.25
-0.30
|
500 | 37.30 | 37.30 | 37.25 | 0 | 0 | 0 |
#17 | 11/04/2024 |
37.55
-0.05
|
500 | 37.70 | 37.70 | 37.55 | 0 | 100 | -0.0 |
#18 | 10/04/2024 |
37.60
0
|
0 | 37.60 | 37.60 | 37.60 | 0 | 0 | 0 |
#19 | 09/04/2024 |
37.60
-0.30
|
500 | 37.60 | 37.60 | 37.60 | 0 | 0 | 0 |
#20 | 08/04/2024 |
37.90
-0.60
|
100 | 37.90 | 37.90 | 37.90 | 0 | 0 | 0 |
#21 | 05/04/2024 |
38.50
0.90
|
2,700 | 37.45 | 38.50 | 37.40 | 2,500 | 0 | 0.1 |
#22 | 04/04/2024 |
37.60
-0.20
|
200 | 37.60 | 37.60 | 37.60 | 0 | 0 | 0 |
#23 | 03/04/2024 |
37.80
-0.10
|
100 | 37.80 | 37.80 | 37.80 | 0 | 0 | 0 |
#24 | 02/04/2024 |
37.90
0.90
|
800 | 37 | 37.90 | 35 | 100 | 300 | -0.0 |
#25 | 01/04/2024 |
37
-0.90
|
300 | 37.85 | 37.85 | 37 | 0 | 0 | 0 |
#26 | 29/03/2024 |
37.90
-0.10
|
400 | 36.50 | 37.90 | 36.50 | 0 | 0 | 0 |
#27 | 28/03/2024 |
38
1.35
|
1,200 | 36.75 | 38 | 36.75 | 0 | 0 | 0 |
#28 | 27/03/2024 |
36.65
0
|
8,300 | 36.65 | 39 | 36.65 | 7,500 | 0 | 0.3 |
#29 | 26/03/2024 |
36.65
0
|
0 | 36.65 | 36.65 | 36.65 | 0 | 0 | 0 |
#30 | 25/03/2024 |
36.65
-1.05
|
6,800 | 37.70 | 37.70 | 36.60 | 900 | 0 | 0.0 |
#31 | 22/03/2024 |
37.70
0.80
|
2,200 | 36.90 | 37.70 | 37.20 | 0 | 0 | 0 |
#32 | 21/03/2024 |
36.90
-1
|
8,700 | 37.90 | 37.90 | 36.70 | 0 | 300 | -0.0 |
#33 | 20/03/2024 |
37.90
-0.50
|
1,200 | 38.40 | 38.40 | 36.80 | 0 | 0 | 0 |
#34 | 19/03/2024 |
38.40
1.90
|
10,200 | 36.50 | 38.90 | 33.95 | 2,000 | 0 | 0.1 |
#35 | 18/03/2024 |
36.50
-2.40
|
11,600 | 38.90 | 38.90 | 36.45 | 2,300 | 0 | 0.1 |
#36 | 15/03/2024 |
38.90
-0.10
|
1,100 | 39 | 39 | 38.90 | 1,000 | 0 | 0.0 |
#37 | 14/03/2024 |
39
1.90
|
30,200 | 37.10 | 39.65 | 37.10 | 5,000 | 7,600 | -0.1 |
#38 | 13/03/2024 |
37.10
0
|
4,900 | 37.10 | 37.10 | 37 | 0 | 0 | 0 |
#39 | 12/03/2024 |
37.10
0.10
|
2,500 | 37 | 37.10 | 37 | 0 | 0 | 0 |
#40 | 11/03/2024 |
37
0
|
0 | 37 | 37 | 37 | 0 | 0 | 0 |
#41 | 08/03/2024 |
37
-0.30
|
1,000 | 37.30 | 37.30 | 37 | 0 | 0 | 0 |
#42 | 07/03/2024 |
37.30
0.50
|
500 | 36.80 | 37.30 | 37.30 | 502 | 2 | 0.0 |
#43 | 06/03/2024 |
36.80
0
|
2,600 | 36.80 | 37.30 | 36.80 | 0 | 0 | 0 |
#44 | 05/03/2024 |
36.80
0
|
1,400 | 36.80 | 37.30 | 36.80 | 0 | 0 | 0 |
#45 | 04/03/2024 |
36.80
-0.20
|
54,900 | 37 | 39.55 | 36.80 | 0 | 550 | -0.0 |
#46 | 01/03/2024 |
37
0
|
7,000 | 37 | 37.20 | 37 | 0 | 0 | 0 |
#47 | 29/02/2024 |
37
-0.40
|
2,600 | 37.40 | 37.85 | 37 | 0 | 0 | 0 |
#48 | 28/02/2024 |
37.40
-0.15
|
2,200 | 37.55 | 37.55 | 37.40 | 0 | 100 | -0.0 |
#49 | 27/02/2024 |
37.55
1.25
|
1,700 | 36.30 | 37.55 | 36 | 0 | 0 | 0 |
#50 | 26/02/2024 |
36.30
-0.20
|
2,100 | 36.50 | 36.60 | 36.15 | 200 | 0 | 0.0 |
#51 | 23/02/2024 |
36.50
-0.25
|
4,100 | 36.75 | 36.75 | 36.50 | 1,000 | 0 | 0.0 |
#52 | 22/02/2024 |
36.75
0
|
0 | 36.75 | 36.75 | 36.75 | 0 | 0 | 0 |
#53 | 21/02/2024 |
36.75
-0.15
|
600 | 36.90 | 36.90 | 36.75 | 500 | 0 | 0.0 |
#54 | 20/02/2024 |
36.90
-0.10
|
9,900 | 37 | 37 | 36.70 | 3,800 | 100 | 0.1 |
#55 | 19/02/2024 |
37
0.25
|
2,400 | 36.75 | 37 | 36.80 | 0 | 0 | 0 |
#56 | 16/02/2024 |
36.75
0.05
|
4,200 | 36.70 | 37 | 36.75 | 0 | 0 | 0 |
#57 | 15/02/2024 |
36.70
-0.10
|
8,700 | 36.80 | 37.50 | 36.70 | 5,000 | 0 | 0.2 |
#58 | 07/02/2024 |
36.80
-0.20
|
1,500 | 37 | 38 | 36.80 | 0 | 0 | 0 |
#59 | 06/02/2024 |
37
0.50
|
2,200 | 36.50 | 37 | 36.70 | 200 | 0 | 0.0 |
#60 | 05/02/2024 |
36.50
0
|
3,300 | 36.50 | 36.70 | 36.50 | 0 | 0 | 0 |
#61 | 02/02/2024 |
36.50
0
|
100 | 36.50 | 36.50 | 36.50 | 0 | 0 | 0 |
#62 | 01/02/2024 |
36.50
0
|
700 | 36.50 | 36.65 | 36.50 | 0 | 0 | 0 |
#63 | 31/01/2024 |
36.50
-0.20
|
300 | 36.70 | 36.70 | 36.50 | 0 | 0 | 0 |
#64 | 30/01/2024 |
36.70
-0.65
|
2,100 | 37.35 | 37.35 | 35.65 | 0 | 0 | 0 |
#65 | 29/01/2024 |
37.35
-0.05
|
100 | 37.40 | 37.40 | 37.35 | 0 | 0 | 0 |
#66 | 26/01/2024 |
37.40
0.70
|
1,900 | 36.70 | 38.80 | 35.50 | 100 | 0 | 0.0 |
#67 | 25/01/2024 |
36.70
0
|
1,600 | 36.70 | 36.80 | 36.70 | 0 | 0 | 0 |
#68 | 24/01/2024 |
36.70
0.10
|
200 | 36.60 | 36.70 | 36.65 | 0 | 0 | 0 |
#69 | 23/01/2024 |
36.60
-0.40
|
2,000 | 37 | 37 | 36.60 | 0 | 0 | 0 |
#70 | 22/01/2024 |
37
0
|
100 | 37 | 37 | 37 | 0 | 0 | 0 |
#71 | 19/01/2024 |
37
0
|
500 | 37 | 37 | 37 | 0 | 0 | 0 |
#72 | 18/01/2024 |
37
0.15
|
200 | 36.85 | 37 | 37 | 0 | 0 | 0 |
#73 | 17/01/2024 |
36.85
-0.25
|
3,900 | 37.10 | 37.10 | 36.65 | 2,100 | 0 | 0.1 |
#74 | 16/01/2024 |
37.10
-0.70
|
500 | 37.80 | 37.80 | 37.10 | 0 | 0 | 0 |
#75 | 15/01/2024 |
37.80
0.30
|
400 | 37.50 | 37.80 | 37.80 | 0 | 0 | 0 |
#76 | 12/01/2024 |
37.50
-0.50
|
700 | 38 | 38 | 37.40 | 0 | 0 | 0 |
#77 | 11/01/2024 |
38
0
|
0 | 38 | 38 | 38 | 0 | 0 | 0 |
#78 | 10/01/2024 |
38
0.05
|
1,700 | 37.95 | 38 | 37.50 | 200 | 0 | 0.0 |
#79 | 09/01/2024 |
37.95
-0.15
|
400 | 38.10 | 38.10 | 37.95 | 0 | 0 | 0 |
#80 | 08/01/2024 |
38.10
-0.80
|
200 | 38.90 | 38.90 | 38.10 | 0 | 0 | 0 |
#81 | 05/01/2024 |
38.90
0.90
|
6,300 | 38 | 39.50 | 38 | 5,800 | 0 | 0.2 |
#82 | 04/01/2024 |
38
0
|
3,600 | 38 | 38.05 | 37.15 | 800 | 0 | 0.0 |
#83 | 03/01/2024 |
38
0
|
5,400 | 38 | 40.65 | 38 | 4,000 | 0 | 0.2 |
#84 | 02/01/2024 |
38
0
|
0 | 38 | 38 | 38 | 0 | 0 | 0 |
#85 | 29/12/2023 |
38
0.20
|
2,900 | 37.80 | 38 | 38 | 0 | 0 | 0 |
#86 | 28/12/2023 |
37.80
0
|
300 | 37.80 | 37.80 | 37.80 | 200 | 300 | -0.0 |
#87 | 27/12/2023 |
37.80
0.70
|
8,500 | 37.10 | 39.65 | 37.30 | 5,000 | 400 | 0.2 |
#88 | 26/12/2023 |
37.10
0
|
0 | 37.10 | 37.10 | 37.10 | 0 | 0 | 0 |
#89 | 25/12/2023 |
37.10
-0.90
|
100 | 38 | 38 | 37.10 | 0 | 0 | 0 |
#90 | 22/12/2023 |
38
0
|
200 | 38 | 38 | 38 | 0 | 0 | 0 |
#91 | 21/12/2023 |
38
0
|
100 | 38 | 38 | 38 | 0 | 0 | 0 |
#92 | 20/12/2023 |
38
0
|
3,300 | 38 | 38 | 37.95 | 3,000 | 0 | 0.1 |
#93 | 19/12/2023 |
38
0
|
5,100 | 38 | 38 | 38 | 4,800 | 0 | 0.2 |
#94 | 18/12/2023 |
38
0
|
13,400 | 38 | 39 | 38 | 2,200 | 1,600 | 0.0 |
#95 | 15/12/2023 |
38
0.75
|
1,100 | 37.25 | 38 | 37.50 | 0 | 0 | 0 |
#96 | 14/12/2023 |
37.25
-1.75
|
100 | 39 | 39 | 37.25 | 0 | 100 | -0.0 |
#97 | 13/12/2023 |
39
1.50
|
300 | 37.50 | 39 | 39 | 100 | 0 | 0.0 |
#98 | 12/12/2023 |
37.50
-2
|
200 | 39.50 | 39.50 | 37.25 | 0 | 0 | 0 |
#99 | 11/12/2023 |
39.50
0.80
|
1,100 | 38.70 | 39.50 | 38.65 | 1,100 | 0 | 0.0 |
#100 | 08/12/2023 |
38.70
0
|
700 | 38.70 | 38.70 | 37 | 0 | 0 | 0 |