Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-19) |
1.60 | 4.47% | 643,600 | 0 | 0 |
35.80
40.50
37.40
|
2 tháng
(2024-03-19) |
5.30 | 16.51% | 2,476,900 | 0 | 0 |
30.70
40.50
37.40
|
3 tháng
(2024-02-19) |
10.40 | 38.52% | 4,362,900 | 0 | 0 |
26.80
40.50
37.40
|
6 tháng
(2023-11-20) |
19.71 | 111.48% | 5,801,700 | 0 | 0 |
17.41
40.50
37.40
|
12 tháng
(2023-05-24) |
27.12 | 263.89% | 8,920,172 | 0 | 0 |
10
40.50
37.40
|
24 tháng
(2022-05-30) |
26.61 | 246.78% | 12,864,403 | 0 | 0 |
6.67
40.50
37.40
|
36 tháng
(2021-06-03) |
26.82 | 253.33% | 31,800,331 | -7,900 | -0.2 |
6.67
40.50
37.40
|
60 tháng
(2019-06-14) |
34.11 | 1,035.71% | 43,107,384 | -98,244 | -0.6 |
1.49
40.50
37.40
|
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 |
37.40
-0.10
|
30,600 | 37.40 | 37.80 | 37 | 0 | 0 | 0 |
#2 | 16/05/2024 |
37.50
0.20
|
11,800 | 37.40 | 37.60 | 37.40 | 0 | 0 | 0 |
#3 | 15/05/2024 |
37.70
-0.10
|
10,300 | 37.50 | 37.80 | 37 | 0 | 0 | 0 |
#4 | 14/05/2024 |
37.80
0.30
|
6,900 | 37.30 | 38 | 37.10 | 0 | 0 | 0 |
#5 | 13/05/2024 |
37.50
0.50
|
56,800 | 37.30 | 38.80 | 37 | 0 | 0 | 0 |
#6 | 10/05/2024 |
37
-1.70
|
102,300 | 38.80 | 38.80 | 36.50 | 0 | 0 | 0 |
#7 | 09/05/2024 |
38.70
-1.80
|
42,500 | 40.60 | 41 | 38.30 | 0 | 0 | 0 |
#8 | 08/05/2024 |
40.50
0.50
|
16,900 | 39.90 | 40.50 | 39.40 | 0 | 0 | 0 |
#9 | 07/05/2024 |
40
-0.10
|
29,500 | 40 | 40.20 | 39.70 | 0 | 0 | 0 |
#10 | 06/05/2024 |
40.10
0.50
|
22,400 | 39.60 | 40.50 | 39.60 | 0 | 0 | 0 |
#11 | 03/05/2024 |
39.60
0.60
|
62,100 | 38.90 | 40 | 38.90 | 0 | 0 | 0 |
#12 | 02/05/2024 |
39
1.90
|
55,400 | 38 | 39.40 | 37.50 | 0 | 0 | 0 |
#13 | 26/04/2024 |
37.10
0.10
|
16,600 | 36.90 | 37.10 | 36.70 | 0 | 0 | 0 |
#14 | 25/04/2024 |
37
0.60
|
15,900 | 37 | 37 | 36.40 | 0 | 0 | 0 |
#15 | 24/04/2024 |
36.40
-0.40
|
52,600 | 36.40 | 36.60 | 36.20 | 0 | 0 | 0 |
#16 | 23/04/2024 |
36.80
0.50
|
38,900 | 37.60 | 37.60 | 36.10 | 0 | 0 | 0 |
#17 | 22/04/2024 |
36.30
0.50
|
38,300 | 38 | 38 | 36.30 | 0 | 0 | 0 |
#18 | 19/04/2024 |
35.80
-0.70
|
33,800 | 36.50 | 36.50 | 35.50 | 0 | 0 | 0 |
#19 | 17/04/2024 |
36.50
-1.50
|
68,800 | 37 | 37.30 | 36 | 0 | 0 | 0 |
#20 | 16/04/2024 |
38
1
|
54,400 | 37.50 | 38 | 36.20 | 0 | 0 | 0 |
#21 | 15/04/2024 |
37
-1.40
|
143,900 | 38.60 | 38.60 | 36.10 | 0 | 0 | 0 |
#22 | 12/04/2024 |
38.40
0
|
24,300 | 38.20 | 38.60 | 37.90 | 0 | 0 | 0 |
#23 | 11/04/2024 |
38.40
-1
|
54,600 | 39.80 | 39.80 | 38 | 0 | 0 | 0 |
#24 | 10/04/2024 |
39.40
1
|
54,500 | 38.40 | 39.90 | 38 | 0 | 0 | 0 |
#25 | 09/04/2024 |
38.40
0.60
|
58,500 | 37.80 | 39 | 37.60 | 0 | 0 | 0 |
#26 | 08/04/2024 |
37.80
0.80
|
22,000 | 36.50 | 37.80 | 36.50 | 0 | 0 | 0 |
#27 | 05/04/2024 |
37
0.50
|
24,200 | 36.50 | 37 | 35.50 | 0 | 0 | 0 |
#28 | 04/04/2024 |
36.50
-0.30
|
71,700 | 37 | 37.80 | 36 | 0 | 0 | 0 |
#29 | 03/04/2024 |
36.80
1.30
|
93,200 | 36 | 37.20 | 36 | 0 | 0 | 0 |
#30 | 02/04/2024 |
35.50
1.80
|
172,800 | 33 | 36 | 33 | 0 | 0 | 0 |
#31 | 01/04/2024 |
33.70
1.70
|
117,300 | 31.80 | 33.70 | 31.80 | 0 | 0 | 0 |
#32 | 29/03/2024 |
32
0.20
|
195,100 | 30.80 | 32.60 | 30.80 | 0 | 0 | 0 |
#33 | 28/03/2024 |
31.80
0.40
|
46,800 | 32.70 | 32.70 | 30.30 | 0 | 0 | 0 |
#34 | 27/03/2024 |
31.40
0.50
|
81,500 | 31.90 | 31.90 | 30.80 | 0 | 0 | 0 |
#35 | 26/03/2024 |
30.90
-0.10
|
41,200 | 32.70 | 32.70 | 30.50 | 0 | 0 | 0 |
#36 | 25/03/2024 |
31
0.10
|
31,200 | 30.90 | 32.60 | 30.60 | 0 | 0 | 0 |
#37 | 22/03/2024 |
30.90
0.20
|
32,400 | 30.70 | 32.80 | 30.10 | 0 | 0 | 0 |
#38 | 21/03/2024 |
30.70
-0.20
|
64,600 | 30.90 | 32.90 | 30 | 0 | 0 | 0 |
#39 | 20/03/2024 |
30.90
-1.20
|
284,400 | 32.10 | 32.10 | 29.90 | 0 | 0 | 0 |
#40 | 19/03/2024 |
32.10
0.30
|
95,900 | 31.80 | 32.90 | 30 | 0 | 0 | 0 |
#41 | 18/03/2024 |
31.80
-0.20
|
109,700 | 32 | 32.90 | 30.60 | 0 | 0 | 0 |
#42 | 15/03/2024 |
32
-0.90
|
39,700 | 32.90 | 32.90 | 30 | 0 | 0 | 0 |
#43 | 14/03/2024 |
32.90
-0.10
|
41,900 | 33 | 33.50 | 32 | 0 | 0 | 0 |
#44 | 13/03/2024 |
33
-0.30
|
58,200 | 33.30 | 33.80 | 33 | 0 | 0 | 0 |
#45 | 12/03/2024 |
33.30
1.50
|
476,800 | 31.80 | 33.30 | 31.60 | 0 | 0 | 0 |
#46 | 11/03/2024 |
31.80
-0.70
|
197,100 | 32.50 | 32.50 | 28.10 | 0 | 0 | 0 |
#47 | 08/03/2024 |
32.50
-0.30
|
100,600 | 32.80 | 33 | 32.10 | 0 | 0 | 0 |
#48 | 07/03/2024 |
32.80
0.80
|
73,200 | 32 | 33.40 | 31.90 | 0 | 0 | 0 |
#49 | 06/03/2024 |
32
0.10
|
90,600 | 31.90 | 32 | 31 | 0 | 0 | 0 |
#50 | 05/03/2024 |
31.90
2
|
366,700 | 29.90 | 32 | 29 | 0 | 0 | 0 |
#51 | 04/03/2024 |
29.90
2.20
|
147,000 | 27.70 | 30 | 27.70 | 0 | 0 | 0 |
#52 | 01/03/2024 |
27.70
0.70
|
8,100 | 27 | 27.70 | 27.10 | 0 | 0 | 0 |
#53 | 29/02/2024 |
27
0
|
18,400 | 27 | 27.10 | 27 | 0 | 0 | 0 |
#54 | 28/02/2024 |
27
-0.20
|
2,300 | 27.20 | 27.20 | 27 | 0 | 0 | 0 |
#55 | 27/02/2024 |
27.20
0.20
|
14,600 | 27 | 27.50 | 26.70 | 0 | 0 | 0 |
#56 | 26/02/2024 |
27
0
|
33,900 | 27 | 27.40 | 26 | 0 | 0 | 0 |
#57 | 23/02/2024 |
27
-0.50
|
13,000 | 27.50 | 27.60 | 26.90 | 0 | 0 | 0 |
#58 | 22/02/2024 |
27.50
0.70
|
31,100 | 26.80 | 27.80 | 27 | 0 | 0 | 0 |
#59 | 21/02/2024 |
26.80
0
|
6,000 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
#60 | 20/02/2024 |
26.80
-0.20
|
40,900 | 27 | 27.10 | 26.60 | 0 | 0 | 0 |
#61 | 19/02/2024 |
27
0.10
|
16,200 | 26.90 | 27 | 26.60 | 0 | 0 | 0 |
#62 | 16/02/2024 |
26.90
-1
|
253,400 | 27.90 | 28.40 | 25 | 0 | 0 | 0 |
#63 | 15/02/2024 |
27.90
0.90
|
87,600 | 27 | 28.50 | 27 | 0 | 0 | 0 |
#64 | 07/02/2024 |
27
1.90
|
50,300 | 25.10 | 27 | 25.20 | 0 | 0 | 0 |
#65 | 06/02/2024 |
25.10
1.50
|
30,200 | 23.60 | 25.10 | 24.20 | 0 | 0 | 0 |
#66 | 05/02/2024 |
23.60
-0.20
|
8,800 | 23.80 | 23.80 | 22 | 0 | 0 | 0 |
#67 | 02/02/2024 |
23.80
-0.20
|
7,500 | 24 | 24 | 23.60 | 0 | 0 | 0 |
#68 | 01/02/2024 |
24
1.30
|
81,500 | 22.70 | 24.50 | 21.50 | 0 | 0 | 0 |
#69 | 31/01/2024 |
22.70
0.60
|
36,200 | 22.10 | 22.70 | 21.80 | 0 | 0 | 0 |
#70 | 30/01/2024 |
22.10
0.10
|
14,700 | 22 | 22.30 | 21.70 | 0 | 0 | 0 |
#71 | 29/01/2024 |
22
0.30
|
64,200 | 21.70 | 22.10 | 21.10 | 0 | 0 | 0 |
#72 | 26/01/2024 |
21.70
-0.10
|
30,200 | 21.80 | 21.90 | 21 | 0 | 0 | 0 |
#73 | 25/01/2024 |
21.80
-0.50
|
1,500 | 22.30 | 22.30 | 21 | 0 | 0 | 0 |
#74 | 24/01/2024 |
22.30
0.70
|
38,400 | 21.60 | 22.50 | 21.60 | 0 | 0 | 0 |
#75 | 23/01/2024 |
21.60
0.10
|
18,500 | 21.50 | 21.80 | 21.40 | 0 | 0 | 0 |
#76 | 22/01/2024 |
21.50
1.50
|
65,300 | 20 | 21.80 | 20 | 0 | 0 | 0 |
#77 | 19/01/2024 |
20
-0.10
|
5,700 | 20.10 | 20.10 | 20 | 0 | 0 | 0 |
#78 | 18/01/2024 |
20.10
0.40
|
8,100 | 19.70 | 20.10 | 20 | 0 | 0 | 0 |
#79 | 17/01/2024 |
19.70
0
|
25,000 | 19.70 | 19.90 | 19.60 | 0 | 0 | 0 |
#80 | 16/01/2024 |
19.70
0.10
|
14,800 | 19.60 | 19.70 | 19.50 | 0 | 0 | 0 |
#81 | 15/01/2024 |
19.60
-0.20
|
1,600 | 19.80 | 19.80 | 19.60 | 0 | 0 | 0 |
#82 | 12/01/2024 |
19.80
0.10
|
10,800 | 19.70 | 19.90 | 19.50 | 0 | 0 | 0 |
#83 | 11/01/2024 |
19.70
0
|
23,200 | 19.70 | 19.90 | 19.70 | 0 | 0 | 0 |
#84 | 10/01/2024 |
19.70
0.10
|
15,000 | 19.60 | 19.90 | 19.70 | 0 | 0 | 0 |
#85 | 09/01/2024 |
19.60
-0.10
|
19,000 | 19.70 | 20 | 19.50 | 0 | 0 | 0 |
#86 | 08/01/2024 |
19.70
0.30
|
20,700 | 19.40 | 19.70 | 19.50 | 0 | 0 | 0 |
#87 | 05/01/2024 |
19.40
0.20
|
4,400 | 19.20 | 19.50 | 19.30 | 0 | 0 | 0 |
#88 | 04/01/2024 |
19.20
0.10
|
1,700 | 19.10 | 19.20 | 19.20 | 0 | 0 | 0 |
#89 | 03/01/2024 |
19.10
0
|
8,100 | 19.10 | 19.30 | 19.10 | 0 | 0 | 0 |
#90 | 02/01/2024 |
19.10
-0.30
|
4,400 | 19.40 | 19.80 | 19.10 | 0 | 0 | 0 |
#91 | 29/12/2023 |
19.40
0.50
|
33,800 | 18.90 | 19.50 | 18.90 | 0 | 0 | 0 |
#92 | 28/12/2023 |
18.90
-0.40
|
22,800 | 19.30 | 19.30 | 18.80 | 0 | 0 | 0 |
#93 | 27/12/2023 |
19.30
-0.30
|
105,000 | 19.60 | 19.60 | 19 | 0 | 0 | 0 |
#94 | 26/12/2023 |
19.60
0
|
39,600 | 19.60 | 19.80 | 19.40 | 0 | 0 | 0 |
#95 | 25/12/2023 |
19.60
0.20
|
34,700 | 19.40 | 20 | 19.50 | 0 | 0 | 0 |
#96 | 22/12/2023 |
19.40
-0.10
|
17,400 | 19.50 | 19.70 | 19 | 0 | 0 | 0 |
#97 | 21/12/2023 |
19.50
0.90
|
18,400 | 18.60 | 20.50 | 18.80 | 0 | 0 | 0 |
#98 | 20/12/2023 |
18.60
0
|
4,900 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
#99 | 19/12/2023 |
18.60
0.10
|
8,400 | 18.50 | 18.80 | 18.50 | 0 | 0 | 0 |
#100 | 18/12/2023 |
18.50
0
|
3,300 | 18.50 | 18.60 | 18.50 | 0 | 0 | 0 |