| 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) |
1 | 2.08% | 640,700 | -3,000 | -0.1 |
46.90
49
48.50
|
|
2 tháng
(2024-03-21) |
2 | 4.26% | 971,700 | -2,900 | -0.1 |
46.90
49
48.50
|
|
3 tháng
(2024-02-20) |
-0.50 | -1.01% | 1,117,318 | -3,000 | -0.1 |
46.90
49.50
48.50
|
|
6 tháng
(2023-11-22) |
1.70 | 3.59% | 1,897,266 | -2,910 | -0.1 |
46.30
49.50
48.50
|
|
12 tháng
(2023-05-26) |
-1.39 | -2.75% | 3,327,573 | -2,927 | -0.1 |
46
55.10
48.50
|
|
24 tháng
(2022-05-31) |
-8.47 | -14.74% | 8,148,863 | -6,627 | -0.3 |
45.73
64.07
48.50
|
|
36 tháng
(2021-06-07) |
16.53 | 50.92% | 11,193,717 | -1,427 | -0.0 |
29.60
64.07
48.50
|
|
60 tháng
(2019-06-17) |
28.12 | 134.72% | 14,754,089 | -211,422 | -4.9 |
17.79
64.07
48.50
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 20/05/2024 |
48.50
-0.50
|
500 | 48.50 | 48.50 | 48.50 | 300 | 0 | 0.0 |
| #2 | 17/05/2024 |
49
2.10
|
6,000 | 48 | 49 | 48 | 0 | 3,000 | -0.1 |
| #3 | 16/05/2024 |
46.90
0
|
0 | 46.90 | 46.90 | 46.90 | 0 | 0 | 0 |
| #4 | 15/05/2024 |
46.90
0
|
0 | 46.90 | 46.90 | 46.90 | 0 | 0 | 0 |
| #5 | 14/05/2024 |
46.90
-1.10
|
634,700 | 46.50 | 46.90 | 46.50 | 0 | 0 | 0 |
| #6 | 13/05/2024 |
48
0
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| #7 | 10/05/2024 |
48
0
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| #8 | 09/05/2024 |
48
0
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| #9 | 08/05/2024 |
48
0
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| #10 | 07/05/2024 |
48
0
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| #11 | 06/05/2024 |
48
0
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| #12 | 03/05/2024 |
48
0
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| #13 | 02/05/2024 |
48
0
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| #14 | 26/04/2024 |
48
0
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| #15 | 25/04/2024 |
48
0
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| #16 | 24/04/2024 |
48
0
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| #17 | 23/04/2024 |
48
0
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| #18 | 22/04/2024 |
48
0
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| #19 | 19/04/2024 |
48
0
|
500 | 48 | 48 | 48 | 100 | 0 | 0.0 |
| #20 | 17/04/2024 |
48
0
|
200 | 48 | 48 | 48 | 0 | 0 | 0 |
| #21 | 16/04/2024 |
48
0
|
100 | 48 | 48 | 48 | 0 | 0 | 0 |
| #22 | 15/04/2024 |
48
0
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| #23 | 12/04/2024 |
48
0
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| #24 | 11/04/2024 |
48
0
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
| #25 | 10/04/2024 |
48
0
|
300 | 48 | 48 | 48 | 0 | 0 | 0 |
| #26 | 09/04/2024 |
48
0
|
2,100 | 48.50 | 48.50 | 48 | 0 | 0 | 0 |
| #27 | 08/04/2024 |
48
-1
|
700 | 48 | 48 | 48 | 0 | 0 | 0 |
| #28 | 05/04/2024 |
49
0
|
0 | 49 | 49 | 49 | 0 | 0 | 0 |
| #29 | 04/04/2024 |
49
1.30
|
2,600 | 48 | 49 | 48 | 0 | 0 | 0 |
| #30 | 03/04/2024 |
47.70
-0.30
|
312,800 | 47.70 | 47.70 | 47.70 | 0 | 0 | 0 |
| #31 | 02/04/2024 |
48
-0.50
|
400 | 48 | 48 | 48 | 0 | 0 | 0 |
| #32 | 01/04/2024 |
48.50
0
|
0 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 |
| #33 | 29/03/2024 |
48.50
0
|
0 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 |
| #34 | 28/03/2024 |
48.50
0
|
0 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 |
| #35 | 27/03/2024 |
48.50
0
|
0 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 |
| #36 | 26/03/2024 |
48.50
0
|
0 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 |
| #37 | 25/03/2024 |
48.50
0
|
100 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 |
| #38 | 22/03/2024 |
48.50
1.50
|
8,200 | 47.10 | 48.50 | 47.10 | 0 | 0 | 0 |
| #39 | 21/03/2024 |
47
0
|
3,000 | 47 | 47 | 47 | 0 | 0 | 0 |
| #40 | 20/03/2024 |
47
-1.80
|
3,000 | 47 | 47 | 47 | 0 | 0 | 0 |
| #41 | 19/03/2024 |
48.80
0
|
0 | 48.80 | 48.80 | 48.80 | 0 | 0 | 0 |
| #42 | 18/03/2024 |
48.80
0
|
0 | 48.80 | 48.80 | 48.80 | 0 | 0 | 0 |
| #43 | 15/03/2024 |
48.80
1.80
|
115 | 48.80 | 48.80 | 48.80 | 0 | 0 | 0 |
| #44 | 14/03/2024 |
47
0
|
0 | 47 | 47 | 47 | 0 | 0 | 0 |
| #45 | 13/03/2024 |
47
0
|
3 | 47 | 47 | 47 | 0 | 0 | 0 |
| #46 | 12/03/2024 |
47
0
|
0 | 47 | 47 | 47 | 0 | 0 | 0 |
| #47 | 11/03/2024 |
47
0
|
0 | 47 | 47 | 47 | 0 | 0 | 0 |
| #48 | 08/03/2024 |
47
0
|
0 | 47 | 47 | 47 | 0 | 0 | 0 |
| #49 | 07/03/2024 |
47
0
|
91,800 | 47.30 | 47.30 | 47 | 0 | 100 | -0.0 |
| #50 | 06/03/2024 |
47
0
|
0 | 47 | 47 | 47 | 0 | 0 | 0 |
| #51 | 05/03/2024 |
47
0
|
0 | 47 | 47 | 47 | 0 | 0 | 0 |
| #52 | 04/03/2024 |
47
0
|
3,500 | 47 | 47 | 47 | 0 | 0 | 0 |
| #53 | 01/03/2024 |
47
0
|
3,500 | 47 | 47 | 47 | 0 | 0 | 0 |
| #54 | 29/02/2024 |
47
0
|
6,000 | 47 | 47 | 47 | 0 | 0 | 0 |
| #55 | 28/02/2024 |
47
0
|
3,300 | 47 | 47 | 47 | 0 | 0 | 0 |
| #56 | 27/02/2024 |
47
-1.10
|
5,700 | 47 | 47.10 | 47 | 0 | 0 | 0 |
| #57 | 26/02/2024 |
48.10
1.10
|
15,000 | 47 | 48.10 | 47 | 0 | 0 | 0 |
| #58 | 23/02/2024 |
47
-1.80
|
4,000 | 47 | 47 | 47 | 0 | 0 | 0 |
| #59 | 22/02/2024 |
48.80
1.80
|
6,700 | 47 | 48.80 | 47 | 0 | 0 | 0 |
| #60 | 21/02/2024 |
47
-2.50
|
3,000 | 47 | 47 | 47 | 0 | 0 | 0 |
| #61 | 20/02/2024 |
49.50
0
|
0 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 |
| #62 | 19/02/2024 |
49.50
2.70
|
37,500 | 48.50 | 49.50 | 48 | 0 | 0 | 0 |
| #63 | 16/02/2024 |
46.80
0
|
0 | 46.80 | 46.80 | 46.80 | 0 | 0 | 0 |
| #64 | 15/02/2024 |
46.80
0
|
0 | 46.80 | 46.80 | 46.80 | 0 | 0 | 0 |
| #65 | 07/02/2024 |
46.80
0
|
1 | 46.80 | 46.80 | 46.80 | 0 | 0 | 0 |
| #66 | 06/02/2024 |
46.80
0
|
1 | 46.80 | 46.80 | 46.80 | 0 | 0 | 0 |
| #67 | 05/02/2024 |
46.80
0
|
0 | 46.80 | 46.80 | 46.80 | 0 | 0 | 0 |
| #68 | 02/02/2024 |
46.80
0
|
0 | 46.80 | 46.80 | 46.80 | 0 | 0 | 0 |
| #69 | 01/02/2024 |
46.80
0
|
1 | 46.80 | 46.80 | 46.80 | 0 | 0 | 0 |
| #70 | 31/01/2024 |
46.80
-1.70
|
3,000 | 46.50 | 46.80 | 46.50 | 0 | 0 | 0 |
| #71 | 30/01/2024 |
48.50
2
|
21,000 | 48 | 48.50 | 48 | 0 | 0 | 0 |
| #72 | 29/01/2024 |
46.50
-2
|
6,000 | 46.50 | 46.50 | 46.50 | 0 | 0 | 0 |
| #73 | 26/01/2024 |
48.50
0
|
0 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 |
| #74 | 25/01/2024 |
48.50
1.50
|
142,600 | 47.50 | 48.50 | 47.50 | 100 | 0 | 0.0 |
| #75 | 24/01/2024 |
47
0.50
|
22,700 | 46.50 | 48.10 | 46.50 | 0 | 0 | 0 |
| #76 | 23/01/2024 |
46.50
0
|
0 | 46.50 | 46.50 | 46.50 | 0 | 0 | 0 |
| #77 | 22/01/2024 |
46.50
-1.40
|
14,600 | 46.60 | 46.60 | 46.40 | 0 | 0 | 0 |
| #78 | 19/01/2024 |
47.90
1.40
|
29,305 | 47.50 | 48 | 47.30 | 0 | 0 | 0 |
| #79 | 18/01/2024 |
46.50
0
|
6,900 | 46.50 | 46.50 | 46.50 | 0 | 0 | 0 |
| #80 | 17/01/2024 |
46.50
0
|
11,102 | 46.50 | 46.50 | 46.50 | 0 | 0 | 0 |
| #81 | 16/01/2024 |
46.50
0
|
2,000 | 46.50 | 46.50 | 46.50 | 0 | 0 | 0 |
| #82 | 15/01/2024 |
46.50
0
|
10,200 | 46.50 | 46.60 | 46.50 | 0 | 0 | 0 |
| #83 | 12/01/2024 |
46.50
-0.10
|
11,500 | 46.60 | 46.60 | 46.40 | 0 | 0 | 0 |
| #84 | 11/01/2024 |
46.60
0.10
|
11,100 | 46.50 | 46.60 | 46.50 | 0 | 0 | 0 |
| #85 | 10/01/2024 |
46.50
-0.10
|
10,528 | 48 | 48 | 46.20 | 0 | 0 | 0 |
| #86 | 09/01/2024 |
46.60
0.30
|
3,200 | 46.50 | 46.70 | 46.50 | 0 | 0 | 0 |
| #87 | 08/01/2024 |
46.30
-2.30
|
20,300 | 46.10 | 49 | 46.10 | 0 | 0 | 0 |
| #88 | 05/01/2024 |
48.60
-0.40
|
11,936 | 45.30 | 48.60 | 44.60 | 0 | 0 | 0 |
| #89 | 04/01/2024 |
49
0
|
8,400 | 48.60 | 49 | 48.50 | 0 | 0 | 0 |
| #90 | 03/01/2024 |
49
0
|
0 | 49 | 49 | 49 | 0 | 0 | 0 |
| #91 | 02/01/2024 |
49
1
|
15,600 | 45.20 | 49 | 45.20 | 0 | 0 | 0 |
| #92 | 29/12/2023 |
48
-0.60
|
4,300 | 48 | 48 | 48 | 0 | 0 | 0 |
| #93 | 28/12/2023 |
48.60
0.60
|
12,000 | 48 | 48.60 | 48 | 0 | 0 | 0 |
| #94 | 27/12/2023 |
48
-0.60
|
12,600 | 48 | 48 | 48 | 0 | 0 | 0 |
| #95 | 26/12/2023 |
48.60
-0.40
|
29,200 | 48 | 48.60 | 47 | 0 | 0 | 0 |
| #96 | 25/12/2023 |
49
0.80
|
15,200 | 47.50 | 49 | 47.50 | 0 | 0 | 0 |
| #97 | 22/12/2023 |
48.20
0
|
0 | 48.20 | 48.20 | 48.20 | 0 | 0 | 0 |
| #98 | 21/12/2023 |
48.20
0
|
30 | 48.20 | 48.20 | 48.20 | 0 | 0 | 0 |
| #99 | 20/12/2023 |
48.20
0
|
14 | 48.20 | 48.20 | 48.20 | 0 | 0 | 0 |
| #100 | 19/12/2023 |
48.20
0.70
|
100 | 48.20 | 48.20 | 48.20 | 0 | 0 | 0 |