| 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) |
-2.80 | -5.67% | 9,621,100 | -9,059 | 0 |
45.50
50
46.60
|
|
2 tháng
(2024-03-04) |
-2.90 | -5.86% | 22,736,800 | -334,896 | 0 |
45.50
50
46.60
|
|
3 tháng
(2024-02-02) |
-1.10 | -2.31% | 35,952,500 | -243,156 | 0 |
45.50
50
46.60
|
|
6 tháng
(2023-11-06) |
-0.35 | -0.74% | 73,507,300 | -3,527,060 | -136.4 |
43.04
50
46.60
|
|
12 tháng
(2023-05-08) |
4 | 9.39% | 204,782,322 | -12,856,898 | -583.4 |
41.16
51.69
46.60
|
|
24 tháng
(2022-05-13) |
8.01 | 20.76% | 257,397,594 | -10,877,274 | -504.9 |
31
51.69
46.60
|
|
36 tháng
(2021-05-18) |
14.35 | 44.51% | 440,131,362 | -5,172,545 | -189.5 |
31
51.69
46.60
|
|
60 tháng
(2019-05-29) |
24.68 | 112.59% | 572,729,553 | 13,690,343 | 414.5 |
14.75
51.69
46.60
|
| 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 |
46.60
0.50
|
302,700 | 46.20 | 46.70 | 46 | 70,000 | 200 | 0 |
| #2 | 26/04/2024 |
46
0.40
|
231,800 | 45.80 | 46.70 | 45.80 | 4,000 | 0 | 0 |
| #3 | 25/04/2024 |
45.70
0.20
|
214,000 | 45.60 | 45.90 | 45.40 | 0 | 100,000 | 0 |
| #4 | 24/04/2024 |
45.60
0.10
|
373,000 | 45.50 | 45.80 | 45.40 | 0 | 195,700 | 0 |
| #5 | 23/04/2024 |
45.50
-0.20
|
152,900 | 45.90 | 45.90 | 45.30 | 0 | 100 | 0 |
| #6 | 22/04/2024 |
45.90
0.40
|
141,200 | 45.60 | 46 | 45.50 | 0 | 0 | 0 |
| #7 | 19/04/2024 |
45.50
-0.50
|
755,800 | 46 | 46 | 45.20 | 168,600 | 2,000 | 0 |
| #8 | 17/04/2024 |
46
-0.30
|
583,800 | 46.30 | 46.40 | 45.80 | 100,100 | 0 | 0 |
| #9 | 16/04/2024 |
46.10
-1.60
|
1,040,600 | 48.80 | 48.80 | 45.60 | 1,601 | 65,300 | 0 |
| #10 | 15/04/2024 |
49.20
-1.20
|
946,300 | 50 | 50.30 | 49 | 10,200 | 0 | 0 |
| #11 | 12/04/2024 |
50
0.50
|
1,502,000 | 49.80 | 51.20 | 49.80 | 75,500 | 150,500 | 0 |
| #12 | 11/04/2024 |
49.80
0
|
261,800 | 49.50 | 49.80 | 49.10 | 29,000 | 0 | 0 |
| #13 | 10/04/2024 |
49.50
0.10
|
395,700 | 49.90 | 50.60 | 49.30 | 6,000 | 0 | 0 |
| #14 | 09/04/2024 |
49.90
1
|
537,100 | 49 | 49.90 | 48.90 | 5,000 | 0 | 0 |
| #15 | 08/04/2024 |
48.90
0.20
|
266,700 | 48.90 | 49.10 | 48.60 | 30,100 | 0 | 0 |
| #16 | 05/04/2024 |
48.90
-0.10
|
468,800 | 48.80 | 49.20 | 48.50 | 2,600 | 0 | 0 |
| #17 | 04/04/2024 |
48.90
-0.50
|
659,200 | 49.40 | 49.50 | 48.80 | 40 | 100 | 0 |
| #18 | 03/04/2024 |
49.30
0
|
403,200 | 49.30 | 50 | 49.20 | 0 | 500 | 0 |
| #19 | 02/04/2024 |
49.40
0.20
|
384,500 | 49.40 | 49.50 | 49 | 3,000 | 400 | 0 |
| #20 | 01/04/2024 |
49.20
-0.70
|
371,400 | 49.70 | 49.80 | 48.90 | 500 | 0 | 0 |
| #21 | 29/03/2024 |
49.60
-0.20
|
551,800 | 50 | 50.30 | 49.60 | 200 | 700 | 0 |
| #22 | 28/03/2024 |
50
0.80
|
684,800 | 49.70 | 50 | 49.50 | 270,100 | 3,000 | 0 |
| #23 | 27/03/2024 |
49.50
1.40
|
1,357,400 | 48.20 | 49.60 | 48.10 | 207,100 | 102,800 | 0 |
| #24 | 26/03/2024 |
48.10
0.10
|
343,400 | 48 | 48.30 | 47.90 | 70,000 | 70,500 | 0 |
| #25 | 25/03/2024 |
48
0
|
573,600 | 48 | 48.30 | 47.90 | 160,300 | 243,800 | 0 |
| #26 | 22/03/2024 |
48
-0.20
|
775,600 | 48.20 | 48.60 | 47.90 | 146,800 | 297,000 | 0 |
| #27 | 21/03/2024 |
48.20
-0.20
|
407,500 | 48.40 | 48.80 | 48.10 | 9,900 | 112,100 | 0 |
| #28 | 20/03/2024 |
48.40
0
|
347,700 | 48.40 | 48.60 | 48 | 0 | 0 | 0 |
| #29 | 19/03/2024 |
48.40
0.70
|
404,400 | 47.70 | 48.50 | 47.80 | 70,700 | 0 | 0 |
| #30 | 18/03/2024 |
47.70
-0.40
|
747,600 | 48.10 | 48.60 | 47.30 | 21,700 | 0 | 0 |
| #31 | 15/03/2024 |
48.10
-0.40
|
259,300 | 48.50 | 48.60 | 47.90 | 0 | 0 | 0 |
| #32 | 14/03/2024 |
48.50
0.60
|
437,600 | 47.90 | 48.90 | 47.90 | 74,500 | 0 | 0 |
| #33 | 13/03/2024 |
47.90
0.40
|
398,100 | 47.50 | 48 | 47.40 | 25,600 | 2,000 | 0 |
| #34 | 12/03/2024 |
47.50
0.20
|
459,500 | 47.30 | 47.80 | 47 | 3,100 | 160,000 | 0 |
| #35 | 11/03/2024 |
47.30
-0.70
|
1,362,000 | 48 | 48.20 | 47.10 | 200 | 421,942 | 0 |
| #36 | 08/03/2024 |
48
-0.80
|
781,100 | 48.80 | 48.80 | 48 | 0 | 100 | 0 |
| #37 | 07/03/2024 |
48.80
0
|
535,500 | 48.80 | 49 | 48.40 | 500 | 0 | 0 |
| #38 | 06/03/2024 |
48.80
-0.90
|
573,000 | 49.70 | 49.70 | 48.50 | 0 | 24,500 | 0 |
| #39 | 05/03/2024 |
49.70
0.20
|
556,600 | 49.50 | 49.80 | 49.20 | 300,505 | 100,800 | 0 |
| #40 | 04/03/2024 |
49.50
0.80
|
1,187,800 | 48.70 | 50.40 | 48.70 | 300 | 148,600 | 0 |
| #41 | 01/03/2024 |
48.70
0.30
|
574,300 | 48.40 | 48.80 | 48.30 | 600 | 0 | 0 |
| #42 | 29/02/2024 |
48.40
0
|
551,400 | 48.40 | 48.80 | 48.30 | 0 | 0 | 0 |
| #43 | 28/02/2024 |
48.40
0.40
|
696,000 | 48 | 48.80 | 48.10 | 4,300 | 105,000 | 0 |
| #44 | 27/02/2024 |
48
-0.20
|
761,100 | 48.20 | 48.30 | 47.90 | 0 | 304,900 | 0 |
| #45 | 26/02/2024 |
48.20
0.20
|
684,400 | 48 | 48.20 | 47.70 | 200,100 | 388,900 | 0 |
| #46 | 23/02/2024 |
48
0
|
1,175,500 | 48 | 49.30 | 47.80 | 1,708 | 286,700 | 0 |
| #47 | 22/02/2024 |
48
0.20
|
889,400 | 47.80 | 48.50 | 47.60 | 214,200 | 422,700 | 0 |
| #48 | 21/02/2024 |
47.80
-0.20
|
245,000 | 48 | 48 | 47.50 | 48,000 | 0 | 0 |
| #49 | 20/02/2024 |
48
0.10
|
730,400 | 47.90 | 48 | 47.50 | 365,300 | 100,000 | 0 |
| #50 | 19/02/2024 |
47.90
-0.50
|
764,400 | 48.40 | 48.80 | 47.70 | 252,000 | 100,498 | 0 |
| #51 | 16/02/2024 |
48.40
0.40
|
1,225,800 | 48 | 48.70 | 47.80 | 908,200 | 630,000 | 0 |
| #52 | 15/02/2024 |
48
0.30
|
652,000 | 47.70 | 48.20 | 47.60 | 288,740 | 221,210 | 0 |
| #53 | 07/02/2024 |
47.70
-0.30
|
314,300 | 48 | 48.20 | 47.50 | 5,500 | 4,000 | 0 |
| #54 | 06/02/2024 |
48
-0.10
|
1,028,700 | 48.10 | 48.50 | 47.80 | 503,500 | 373,400 | 0 |
| #55 | 05/02/2024 |
48.10
0.40
|
1,181,500 | 47.70 | 48.30 | 47.30 | 552,700 | 298,100 | 0 |
| #56 | 02/02/2024 |
47.70
1
|
1,741,500 | 46.70 | 47.80 | 46.50 | 500,000 | 517,700 | 0 |
| #57 | 01/02/2024 |
46.70
0.70
|
1,424,100 | 46 | 47.10 | 45.50 | 411,700 | 404,000 | 0 |
| #58 | 31/01/2024 |
46
-0.30
|
698,600 | 46.30 | 46.60 | 45.70 | 268,700 | 5,000 | 0 |
| #59 | 30/01/2024 |
46.30
0.10
|
401,300 | 46.20 | 46.60 | 45.10 | 137,600 | 5,900 | 0 |
| #60 | 29/01/2024 |
46.20
0.40
|
937,700 | 45.80 | 46.90 | 46 | 11,400 | 262,200 | 0 |
| #61 | 26/01/2024 |
45.80
-0.30
|
395,700 | 46.10 | 46.30 | 45.80 | 0 | 240,200 | 0 |
| #62 | 25/01/2024 |
46.10
0.10
|
595,400 | 46 | 46.30 | 46 | 400,000 | 722,900 | 0 |
| #63 | 24/01/2024 |
46
0
|
621,500 | 46 | 46.40 | 45.90 | 8,600 | 222,000 | 0 |
| #64 | 23/01/2024 |
46
-0.90
|
695,200 | 46.90 | 47 | 45.90 | 169,800 | 177,500 | 0 |
| #65 | 22/01/2024 |
46.90
0.60
|
901,700 | 46.30 | 47.20 | 46.20 | 528,700 | 401,000 | 0 |
| #66 | 19/01/2024 |
46.30
0
|
924,900 | 46.30 | 46.70 | 46.10 | 496,100 | 262,600 | 0 |
| #67 | 18/01/2024 |
46.30
0.70
|
1,190,300 | 45.60 | 47.20 | 45.60 | 441,000 | 166,000 | 0 |
| #68 | 17/01/2024 |
45.60
0.90
|
733,300 | 44.70 | 45.80 | 44.80 | 0 | 3,000 | 0 |
| #69 | 16/01/2024 |
44.70
1
|
958,400 | 43.70 | 45.10 | 43.80 | 29,000 | 364,700 | 0 |
| #70 | 15/01/2024 |
43.70
-0.30
|
371,800 | 44 | 44.30 | 43.70 | 0 | 100,000 | 0 |
| #71 | 12/01/2024 |
44
0.10
|
531,400 | 43.90 | 44.40 | 43.60 | 220,300 | 45,000 | 0 |
| #72 | 11/01/2024 |
43.90
-0.30
|
545,800 | 44.20 | 44.60 | 43.80 | 23,600 | 62,100 | -1.7 |
| #73 | 10/01/2024 |
44.20
-0.40
|
406,900 | 44.60 | 45.60 | 44.10 | 2,400 | 63,100 | -2.7 |
| #74 | 09/01/2024 |
44.60
0.29
|
687,200 | 44.31 | 44.89 | 44.21 | 0 | 209,700 | -9.6 |
| #75 | 08/01/2024 |
44.31
0.20
|
517,800 | 44.11 | 44.50 | 44.21 | 201,300 | 300,600 | -4.5 |
| #76 | 05/01/2024 |
44.11
-0.29
|
539,900 | 44.40 | 44.50 | 44.01 | 2,800 | 307,100 | -13.7 |
| #77 | 04/01/2024 |
44.40
-0.10
|
366,300 | 44.50 | 44.80 | 44.31 | 1,100 | 180,800 | -8.2 |
| #78 | 03/01/2024 |
44.50
0
|
342,400 | 44.50 | 44.70 | 44.31 | 300 | 79,300 | -3.6 |
| #79 | 02/01/2024 |
44.50
-0.29
|
360,300 | 44.80 | 45.09 | 44.50 | 0 | 150,800 | -6.9 |
| #80 | 29/12/2023 |
44.80
0.29
|
805,600 | 44.50 | 44.89 | 44.50 | 452,000 | 315,900 | 6.4 |
| #81 | 28/12/2023 |
44.50
0.20
|
645,700 | 44.31 | 44.70 | 44.31 | 214,300 | 176,400 | 1.7 |
| #82 | 27/12/2023 |
44.31
0.59
|
790,200 | 43.72 | 44.80 | 43.72 | 70,100 | 176,300 | -4.8 |
| #83 | 26/12/2023 |
43.72
-0.10
|
399,400 | 43.82 | 43.92 | 43.72 | 70,200 | 185,200 | -5.2 |
| #84 | 25/12/2023 |
43.82
0
|
327,400 | 43.82 | 44.01 | 43.72 | 100 | 105,800 | -5.0 |
| #85 | 22/12/2023 |
43.82
-0.10
|
382,800 | 43.92 | 44.11 | 43.72 | 86,400 | 189,044 | -4.6 |
| #86 | 21/12/2023 |
43.92
-0.39
|
418,100 | 44.31 | 44.40 | 43.92 | 2,300 | 161,200 | -7.2 |
| #87 | 20/12/2023 |
44.31
0.98
|
682,300 | 43.33 | 44.40 | 43.52 | 78,900 | 189,000 | -5.0 |
| #88 | 19/12/2023 |
43.33
0.29
|
601,700 | 43.04 | 43.43 | 42.84 | 181,000 | 300,000 | -5.3 |
| #89 | 18/12/2023 |
43.04
-0.20
|
649,000 | 43.23 | 43.23 | 42.84 | 255,100 | 138,907 | 5.1 |
| #90 | 15/12/2023 |
43.23
-0.10
|
376,300 | 43.33 | 43.43 | 43.13 | 107,200 | 200,000 | -4.1 |
| #91 | 14/12/2023 |
43.33
0
|
459,500 | 43.33 | 43.82 | 43.23 | 147,100 | 213,300 | -2.9 |
| #92 | 13/12/2023 |
43.33
-0.49
|
762,100 | 43.82 | 44.01 | 43.23 | 46,900 | 324,720 | -12.4 |
| #93 | 12/12/2023 |
43.82
0.10
|
278,700 | 43.72 | 44.01 | 43.72 | 0 | 150,200 | -6.7 |
| #94 | 11/12/2023 |
43.72
0
|
416,300 | 43.72 | 44.80 | 43.72 | 2,800 | 147,100 | -6.5 |
| #95 | 08/12/2023 |
43.72
-0.49
|
536,900 | 44.21 | 44.31 | 43.72 | 500 | 191,000 | -8.6 |
| #96 | 07/12/2023 |
44.21
-0.78
|
1,031,700 | 44.99 | 44.99 | 43.82 | 3,200 | 185,700 | -8.2 |
| #97 | 06/12/2023 |
44.99
0.10
|
502,100 | 44.89 | 45.09 | 44.80 | 5,520 | 101,800 | -4.4 |
| #98 | 05/12/2023 |
44.89
-0.88
|
494,900 | 45.77 | 45.77 | 44.70 | 6,700 | 115,900 | -5.0 |
| #99 | 04/12/2023 |
45.77
0.49
|
896,000 | 45.28 | 45.87 | 44.80 | 81,100 | 196,600 | -5.3 |
| #100 | 01/12/2023 |
45.28
0.10
|
329,400 | 45.19 | 45.28 | 44.70 | 100 | 0 | 0.0 |