| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-01) |
-3.90 | -3.94% | 29,018,900 | -109,600 | 0 |
91.50
103.10
95
|
|
2 tháng
(2024-03-04) |
-0.03 | -0.03% | 67,291,300 | -133,805 | 0 |
91.50
103.10
95
|
|
3 tháng
(2024-02-01) |
3.85 | 4.22% | 89,185,700 | 3,080,060 | 0 |
87.28
103.10
95
|
|
6 tháng
(2023-11-03) |
21.64 | 29.50% | 147,273,700 | 3,093,584 | 2.2 |
73.36
103.10
95
|
|
12 tháng
(2023-05-08) |
20.97 | 28.32% | 237,627,400 | 2,446,073 | -13.0 |
68.57
103.10
95
|
|
24 tháng
(2022-05-12) |
22.48 | 31% | 364,712,100 | 4,081,734 | 231.3 |
68.38
103.10
95
|
|
36 tháng
(2021-05-17) |
28.37 | 42.58% | 547,146,500 | 3,914,151 | 242.8 |
60.46
103.10
95
|
|
60 tháng
(2019-05-28) |
40.19 | 73.34% | 880,812,990 | 5,539,351 | 392.5 |
31.98
103.10
95
|
| Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 02/05/2024 |
96.10
1.10
|
1,161,100 | 94.90 | 96.20 | 94.20 | 291,400 | 343,566 | 0 |
| #2 | 26/04/2024 |
95
0.80
|
1,654,400 | 93.80 | 95.10 | 92.50 | 0 | 38,500 | 0 |
| #3 | 25/04/2024 |
94.20
-0.10
|
1,081,700 | 93.50 | 94.20 | 93 | 56,800 | 56,800 | 0 |
| #4 | 24/04/2024 |
94.30
1.80
|
1,615,500 | 92.60 | 94.70 | 91.50 | 200,400 | 198,000 | 0 |
| #5 | 23/04/2024 |
92.50
-0.90
|
1,593,500 | 93.30 | 93.30 | 90.90 | 129,900 | 30,900 | 0 |
| #6 | 22/04/2024 |
93.40
1.90
|
1,425,200 | 92 | 93.50 | 91.40 | 0 | 0 | 0 |
| #7 | 19/04/2024 |
91.50
-1
|
1,679,900 | 91.50 | 92.70 | 89.20 | 226,400 | 228,800 | 0 |
| #8 | 17/04/2024 |
92.50
-3.40
|
1,763,000 | 96.80 | 96.80 | 92.10 | 0 | 169,000 | 0 |
| #9 | 16/04/2024 |
95.90
-0.60
|
2,417,700 | 96.90 | 97.20 | 92.40 | 78,000 | 79,100 | 0 |
| #10 | 15/04/2024 |
96.50
-6.60
|
1,956,100 | 103 | 103 | 96.50 | 280,000 | 280,000 | 0 |
| #11 | 12/04/2024 |
103.10
3.10
|
1,979,200 | 100.70 | 104 | 100.70 | 26,200 | 26,000 | 0 |
| #12 | 11/04/2024 |
100
-0.60
|
784,900 | 99.90 | 100.10 | 99 | 133,000 | 133,000 | 0 |
| #13 | 10/04/2024 |
100.60
3.60
|
3,227,800 | 97.60 | 101 | 97.20 | 0 | 0 | 0 |
| #14 | 09/04/2024 |
97
1.50
|
1,077,700 | 95.50 | 97.20 | 95.40 | 629,300 | 629,500 | 0 |
| #15 | 08/04/2024 |
95.50
-1.40
|
792,800 | 97 | 97.20 | 95.50 | 0 | 0 | 0 |
| #16 | 05/04/2024 |
96.90
-0.60
|
718,100 | 96.30 | 97.20 | 96.30 | 230,400 | 230,400 | 0 |
| #17 | 04/04/2024 |
97.50
0.50
|
773,500 | 96.80 | 97.90 | 96.60 | 200,300 | 200,000 | 0 |
| #18 | 03/04/2024 |
97
-2
|
1,994,000 | 99.30 | 100.40 | 97 | 200,000 | 200,000 | 0 |
| #19 | 02/04/2024 |
99
0.10
|
1,394,400 | 98.80 | 99 | 97.40 | 242,600 | 242,600 | 0 |
| #20 | 01/04/2024 |
98.90
0
|
1,089,500 | 99 | 99.40 | 97.60 | 528,200 | 528,500 | 0 |
| #21 | 29/03/2024 |
98.90
1.20
|
2,758,800 | 98 | 100.60 | 98 | 462,400 | 442,000 | 0 |
| #22 | 28/03/2024 |
97.70
0.20
|
975,300 | 97.60 | 97.80 | 96.90 | 0 | 0 | 0 |
| #23 | 27/03/2024 |
97.50
0.10
|
1,406,800 | 98 | 98.10 | 96.50 | 900,317 | 900,000 | 0 |
| #24 | 26/03/2024 |
97.40
1.40
|
1,273,200 | 96.20 | 97.50 | 95.90 | 105,000 | 125,400 | 0 |
| #25 | 25/03/2024 |
96
-2.50
|
1,405,700 | 98.50 | 98.50 | 96 | 813,143 | 799,800 | 0 |
| #26 | 22/03/2024 |
98.50
-0.20
|
1,654,300 | 98.70 | 99 | 97 | 315,600 | 315,867 | 0 |
| #27 | 21/03/2024 |
98.70
0.50
|
1,676,300 | 98.20 | 100.40 | 98.10 | 200,000 | 200,050 | 0 |
| #28 | 20/03/2024 |
98.20
1.70
|
2,095,700 | 96.50 | 98.40 | 95.10 | 500,000 | 513,343 | 0 |
| #29 | 19/03/2024 |
96.50
-0.80
|
1,913,200 | 97.30 | 97.30 | 94.50 | 864,000 | 863,000 | 0 |
| #30 | 18/03/2024 |
97.30
-2.20
|
3,241,300 | 99.50 | 99.50 | 92.80 | 1,491,400 | 1,491,400 | 0 |
| #31 | 15/03/2024 |
99.50
-0.80
|
1,635,600 | 100.30 | 100.40 | 97.70 | 145,412 | 145,478 | 0 |
| #32 | 14/03/2024 |
100.30
-0.60
|
1,635,900 | 100.90 | 103.18 | 99.31 | 500,000 | 501,000 | 0 |
| #33 | 13/03/2024 |
100.90
2.49
|
2,395,200 | 98.41 | 102.19 | 97.72 | 570,000 | 570,000 | 0 |
| #34 | 12/03/2024 |
98.41
0
|
1,340,200 | 98.41 | 99.21 | 96.92 | 72,700 | 72,700 | 0 |
| #35 | 11/03/2024 |
98.41
2.49
|
2,936,600 | 95.93 | 100.30 | 96.03 | 0 | 0 | 0 |
| #36 | 08/03/2024 |
95.93
0
|
3,265,800 | 95.93 | 98.01 | 95.03 | 80,000 | 80,000 | 0 |
| #37 | 07/03/2024 |
95.93
1.49
|
1,917,600 | 94.44 | 96.32 | 94.24 | 70,800 | 85,444 | 0 |
| #38 | 06/03/2024 |
94.44
-1.79
|
1,585,000 | 96.22 | 96.22 | 93.44 | 131,525 | 143,000 | 0 |
| #39 | 05/03/2024 |
96.22
1.19
|
1,857,600 | 95.03 | 97.22 | 95.03 | 501,900 | 500,000 | 0 |
| #40 | 04/03/2024 |
95.03
-0.10
|
1,302,300 | 95.13 | 96.03 | 94.34 | 900,100 | 900,020 | 0 |
| #41 | 01/03/2024 |
95.13
5.27
|
4,273,800 | 89.86 | 95.83 | 89.76 | 250,100 | 245,425 | 0 |
| #42 | 29/02/2024 |
89.86
0.20
|
1,235,900 | 89.66 | 91.25 | 89.07 | 0 | 1,900 | 0 |
| #43 | 28/02/2024 |
89.66
0.30
|
952,100 | 89.37 | 90.26 | 88.97 | 65,700 | 65,800 | 0 |
| #44 | 27/02/2024 |
89.37
1.39
|
1,547,800 | 87.97 | 89.37 | 87.97 | 260,000 | 265,000 | 0 |
| #45 | 26/02/2024 |
87.97
0.70
|
1,104,100 | 87.28 | 88.57 | 86.88 | 300,000 | 300,000 | 0 |
| #46 | 23/02/2024 |
87.28
-1.79
|
1,195,400 | 89.07 | 89.37 | 87.18 | 552,600 | 544,800 | 0 |
| #47 | 22/02/2024 |
89.07
1.49
|
809,100 | 87.58 | 89.07 | 87.48 | 259,000 | 259,033 | 0 |
| #48 | 21/02/2024 |
87.58
-0.60
|
1,229,400 | 88.17 | 88.27 | 87.08 | 313,083 | 313,000 | 0 |
| #49 | 20/02/2024 |
88.17
0
|
742,400 | 88.17 | 89.27 | 87.68 | 439,700 | 445,100 | 0 |
| #50 | 19/02/2024 |
88.17
-1.79
|
1,070,500 | 89.96 | 90.36 | 88.17 | 282,700 | 282,700 | 0 |
| #51 | 16/02/2024 |
89.96
-0.40
|
463,300 | 90.36 | 90.36 | 89.56 | 94,100 | 94,100 | 0 |
| #52 | 15/02/2024 |
90.36
-0.30
|
885,800 | 90.66 | 91.65 | 89.47 | 349,950 | 352,266 | 0 |
| #53 | 07/02/2024 |
90.66
0.20
|
442,800 | 90.46 | 90.96 | 90.06 | 193,200 | 193,217 | 0 |
| #54 | 06/02/2024 |
90.46
0
|
500,600 | 90.46 | 90.46 | 89.47 | 163,259 | 162,781 | 0 |
| #55 | 05/02/2024 |
90.46
-0.89
|
1,296,100 | 91.35 | 91.35 | 89.17 | 220,200 | 220,100 | 0 |
| #56 | 02/02/2024 |
91.35
0.20
|
2,566,900 | 91.15 | 92.15 | 90.96 | 239,904 | 239,650 | 0 |
| #57 | 01/02/2024 |
91.15
0.20
|
1,578,400 | 90.96 | 91.15 | 90.16 | 4,689,600 | 1,474,359 | 0 |
| #58 | 31/01/2024 |
90.96
0.10
|
2,129,600 | 90.86 | 91.65 | 90.06 | 20,000 | 20,200 | 0 |
| #59 | 30/01/2024 |
90.86
0.10
|
1,169,300 | 90.76 | 91.35 | 90.56 | 41,400 | 41,700 | 0 |
| #60 | 29/01/2024 |
90.76
1.79
|
1,435,000 | 88.97 | 90.96 | 88.97 | 223,900 | 225,508 | 0 |
| #61 | 26/01/2024 |
88.97
0
|
534,200 | 88.97 | 89.27 | 88.77 | 83,300 | 82,500 | 0 |
| #62 | 25/01/2024 |
88.97
0.10
|
524,900 | 88.87 | 89.07 | 88.07 | 807,500 | 807,500 | 0 |
| #63 | 24/01/2024 |
88.87
-0.40
|
458,200 | 89.27 | 89.86 | 88.67 | 249,400 | 249,400 | 0 |
| #64 | 23/01/2024 |
89.27
2.09
|
1,424,300 | 87.18 | 89.37 | 87.48 | 12,100 | 800 | 0 |
| #65 | 22/01/2024 |
87.18
-0.50
|
513,800 | 87.68 | 87.87 | 86.78 | 320,000 | 319,100 | 0 |
| #66 | 19/01/2024 |
87.68
-0.80
|
1,043,800 | 88.47 | 89.07 | 86.88 | 5,100 | 0 | 0 |
| #67 | 18/01/2024 |
88.47
0.40
|
1,713,600 | 88.07 | 89.17 | 87.97 | 0 | 12,100 | 0 |
| #68 | 17/01/2024 |
88.07
2.19
|
2,326,400 | 85.89 | 88.47 | 85.79 | 200,000 | 200,900 | 0 |
| #69 | 16/01/2024 |
85.89
1.89
|
954,000 | 84.00 | 85.89 | 83.90 | 20,000 | 25,100 | 0 |
| #70 | 15/01/2024 |
84.00
-0.50
|
903,200 | 84.49 | 84.89 | 84.00 | 0 | 0 | 0 |
| #71 | 12/01/2024 |
84.49
-1.19
|
1,051,400 | 85.69 | 85.69 | 83.90 | 400,200 | 400,200 | 0 |
| #72 | 11/01/2024 |
85.69
-0.70
|
1,109,800 | 86.38 | 87.28 | 84.89 | 0 | 0 | 0 |
| #73 | 10/01/2024 |
86.38
1.39
|
1,496,300 | 84.99 | 86.48 | 84.99 | 100,000 | 100,400 | -0.0 |
| #74 | 09/01/2024 |
84.99
1.19
|
994,500 | 83.80 | 84.99 | 83.90 | 88,466 | 88,766 | -0.0 |
| #75 | 08/01/2024 |
83.80
0.89
|
813,500 | 82.90 | 83.80 | 83.00 | 0 | 800 | -0.1 |
| #76 | 05/01/2024 |
82.90
-1.19
|
1,115,800 | 84.10 | 84.49 | 82.61 | 447,200 | 447,200 | 0 |
| #77 | 04/01/2024 |
84.10
-1.39
|
827,600 | 85.49 | 85.79 | 84.10 | 602,000 | 602,000 | 0 |
| #78 | 03/01/2024 |
85.49
0
|
1,047,000 | 85.49 | 85.49 | 84.79 | 575,500 | 575,500 | 0 |
| #79 | 02/01/2024 |
85.49
0
|
911,400 | 85.49 | 86.68 | 84.89 | 325,900 | 308,800 | 1.5 |
| #80 | 29/12/2023 |
85.49
1.19
|
1,575,200 | 84.30 | 85.49 | 83.70 | 200,000 | 200,000 | 0 |
| #81 | 28/12/2023 |
84.30
-0.50
|
1,405,600 | 84.79 | 84.89 | 84.10 | 0 | 0 | 0 |
| #82 | 27/12/2023 |
84.79
-0.30
|
1,172,500 | 85.09 | 85.29 | 84.69 | 1,000 | 17,100 | -1.4 |
| #83 | 26/12/2023 |
85.09
1.09
|
1,596,000 | 84.00 | 85.49 | 83.30 | 17,454 | 33 | 1.5 |
| #84 | 25/12/2023 |
84.00
0.70
|
1,401,800 | 83.30 | 84.69 | 83.30 | 14,700 | 2,666 | 1.0 |
| #85 | 22/12/2023 |
83.30
-0.10
|
1,341,400 | 83.40 | 83.50 | 82.71 | 578,812 | 564,412 | 1.2 |
| #86 | 21/12/2023 |
83.40
3.58
|
3,601,600 | 79.82 | 83.80 | 79.92 | 133 | 17,454 | -1.4 |
| #87 | 20/12/2023 |
79.82
0.89
|
1,108,400 | 78.93 | 79.92 | 78.33 | 3,108,600 | 3,123,300 | -1.2 |
| #88 | 19/12/2023 |
78.93
-0.10
|
483,600 | 79.03 | 79.13 | 77.74 | 22,600 | 38,000 | -1.2 |
| #89 | 18/12/2023 |
79.03
0.30
|
488,000 | 78.73 | 79.03 | 78.03 | 4,141,400 | 4,141,533 | -0.0 |
| #90 | 15/12/2023 |
78.73
-0.40
|
610,600 | 79.13 | 79.23 | 78.33 | 298,200 | 298,200 | 0 |
| #91 | 14/12/2023 |
79.13
-0.80
|
619,800 | 79.92 | 80.22 | 79.03 | 521,728 | 521,728 | 0 |
| #92 | 13/12/2023 |
79.92
0.10
|
1,344,900 | 79.82 | 81.02 | 79.72 | 222,056 | 222,056 | 0 |
| #93 | 12/12/2023 |
79.82
0.30
|
535,100 | 79.52 | 80.02 | 79.33 | 0 | 0 | 0 |
| #94 | 11/12/2023 |
79.52
1.39
|
1,005,600 | 78.13 | 79.72 | 78.13 | 264,600 | 264,269 | 0.0 |
| #95 | 08/12/2023 |
78.13
0.10
|
548,700 | 78.03 | 79.03 | 77.64 | 0 | 0 | 0 |
| #96 | 07/12/2023 |
78.03
-1.59
|
762,900 | 79.62 | 80.02 | 78.03 | 0 | 0 | 0 |
| #97 | 06/12/2023 |
79.62
0.10
|
541,300 | 79.52 | 79.82 | 78.93 | 180,657 | 180,391 | 0.0 |
| #98 | 05/12/2023 |
79.52
-0.50
|
769,300 | 80.02 | 80.32 | 79.52 | 200 | 100 | 0.0 |
| #99 | 04/12/2023 |
80.02
0.20
|
864,200 | 79.82 | 80.92 | 79.62 | 34,133 | 34,233 | -0.0 |
| #100 | 01/12/2023 |
79.82
-0.20
|
298,700 | 80.02 | 80.12 | 79.52 | 187,200 | 187,866 | -0.1 |