| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-16) |
5.27 | 14.06% | 32,472,500 | 537,280 | 21.5 |
37.53
43.05
42.80
|
|
2 tháng
(2024-03-18) |
1.67 | 4.06% | 68,396,600 | 168,680 | 4.0 |
37.38
43.18
42.80
|
|
3 tháng
(2024-02-16) |
1.91 | 4.68% | 111,799,300 | 1,028,720 | 41.4 |
37.38
44.15
42.80
|
|
6 tháng
(2023-11-20) |
9.07 | 26.90% | 212,319,800 | 798,020 | 31.1 |
32.37
44.15
42.80
|
|
12 tháng
(2023-05-22) |
20.36 | 90.74% | 373,127,900 | 1,004,120 | 39.3 |
22.21
44.15
42.80
|
|
24 tháng
(2022-05-27) |
8.36 | 24.26% | 600,194,600 | 1,209,371 | 33.2 |
14.60
44.15
42.80
|
|
36 tháng
(2021-06-01) |
18.95 | 79.49% | 895,119,600 | -130,329 | -62.8 |
14.60
54.61
42.80
|
|
60 tháng
(2019-06-12) |
30.96 | 261.41% | 1,287,159,700 | 3,839,541 | 74.8 |
7.79
54.61
42.80
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 16/05/2024 |
42.80
-0.25
|
2,033,700 | 43.80 | 43.80 | 42.70 | 2,500 | 87,100 | -3.7 |
| #2 | 15/05/2024 |
43.05
0.05
|
1,255,700 | 43.10 | 43.20 | 42.75 | 2,600 | 24,200 | -0.9 |
| #3 | 14/05/2024 |
43
1.30
|
3,501,400 | 42 | 43.65 | 41.70 | 220,000 | 18,100 | 8.7 |
| #4 | 13/05/2024 |
41.70
-0.05
|
1,277,200 | 41.80 | 42.25 | 41.20 | 11,400 | 44,300 | -1.4 |
| #5 | 10/05/2024 |
41.75
-0.10
|
1,248,400 | 41.90 | 41.95 | 41.20 | 32,700 | 30,400 | 0.1 |
| #6 | 09/05/2024 |
41.85
-0.15
|
1,808,800 | 42 | 42.80 | 41.65 | 86,600 | 300 | 3.7 |
| #7 | 08/05/2024 |
42
-0.10
|
1,810,900 | 41.50 | 42.35 | 41 | 144,800 | 40,600 | 4.3 |
| #8 | 07/05/2024 |
42.10
0.45
|
1,333,200 | 41.65 | 42.10 | 41.30 | 34,100 | 6,420 | 1.2 |
| #9 | 06/05/2024 |
41.65
0.75
|
2,148,300 | 41.10 | 42.10 | 40.90 | 14,600 | 50,900 | -1.5 |
| #10 | 03/05/2024 |
40.90
-0.10
|
1,293,100 | 41.30 | 41.30 | 40.40 | 6,000 | 12,500 | -0.3 |
| #11 | 02/05/2024 |
41
0.80
|
1,491,500 | 40.25 | 41.50 | 39.90 | 71,200 | 24,800 | 1.9 |
| #12 | 26/04/2024 |
40.20
0.20
|
1,248,700 | 39.50 | 40.35 | 39.45 | 82,800 | 6,100 | 3.1 |
| #13 | 25/04/2024 |
40
0.15
|
1,335,800 | 39.80 | 40.80 | 39.50 | 14,600 | 27,000 | -0.5 |
| #14 | 24/04/2024 |
39.85
1.35
|
1,385,800 | 39.25 | 41 | 39.10 | 73,000 | 15,100 | 2.3 |
| #15 | 23/04/2024 |
38.50
0
|
2,168,100 | 38.21 | 39.62 | 38.16 | 86,600 | 77,700 | 0.3 |
| #16 | 22/04/2024 |
38.50
0.24
|
967,100 | 38.99 | 38.99 | 38.01 | 6,500 | 208,000 | -8.0 |
| #17 | 19/04/2024 |
38.26
0.05
|
1,780,000 | 38.11 | 38.89 | 37.38 | 74,900 | 79,700 | -0.2 |
| #18 | 17/04/2024 |
38.21
0.68
|
2,430,400 | 37.62 | 39.09 | 37.23 | 24,100 | 17,600 | 0.3 |
| #19 | 16/04/2024 |
37.53
0.15
|
1,954,400 | 37.14 | 37.57 | 36.45 | 362,900 | 43,800 | 12.2 |
| #20 | 15/04/2024 |
37.38
-2.78
|
2,041,600 | 40.11 | 40.89 | 37.38 | 172,800 | 300 | 7.0 |
| #21 | 12/04/2024 |
40.16
0.68
|
795,900 | 39.72 | 40.35 | 39.72 | 24,000 | 40,900 | -0.7 |
| #22 | 11/04/2024 |
39.47
-0.39
|
1,082,100 | 39.28 | 39.86 | 38.89 | 53,100 | 127,800 | -3.0 |
| #23 | 10/04/2024 |
39.86
-0.29
|
642,500 | 40.16 | 40.30 | 39.72 | 1,500 | 6,800 | -0.2 |
| #24 | 09/04/2024 |
40.16
1.07
|
1,291,700 | 38.99 | 40.35 | 38.99 | 57,900 | 800 | 2.3 |
| #25 | 08/04/2024 |
39.09
-1.02
|
2,039,100 | 40.11 | 40.45 | 39.09 | 316,500 | 7,700 | 12.6 |
| #26 | 05/04/2024 |
40.11
-2.14
|
2,617,900 | 42.06 | 42.06 | 40.11 | 104,700 | 7,600 | 4.1 |
| #27 | 04/04/2024 |
42.25
-0.88
|
1,319,700 | 42.79 | 43.13 | 42.16 | 23,200 | 23,600 | -0.0 |
| #28 | 03/04/2024 |
43.13
-0.05
|
4,380,800 | 42.98 | 43.81 | 42.64 | 3,800 | 499,800 | -22.0 |
| #29 | 02/04/2024 |
43.18
0.54
|
1,358,000 | 42.50 | 43.18 | 42.01 | 10,000 | 2,400 | 0.3 |
| #30 | 01/04/2024 |
42.64
-0.24
|
1,057,400 | 42.89 | 43.23 | 42.50 | 10,100 | 18,300 | -0.4 |
| #31 | 29/03/2024 |
42.89
0.93
|
2,945,800 | 42.20 | 43.81 | 42.01 | 515,500 | 382,400 | 6.0 |
| #32 | 28/03/2024 |
41.96
-0.19
|
1,114,200 | 42.40 | 42.40 | 41.81 | 3,200 | 241,500 | -10.3 |
| #33 | 27/03/2024 |
42.16
-0.10
|
848,200 | 42.50 | 42.50 | 41.96 | 9,300 | 1,100 | 0.4 |
| #34 | 26/03/2024 |
42.25
0.78
|
867,500 | 41.47 | 42.35 | 41.47 | 10,600 | 800 | 0.4 |
| #35 | 25/03/2024 |
41.47
-0.73
|
2,000,400 | 42.20 | 42.35 | 41.13 | 15,300 | 47,600 | -1.4 |
| #36 | 22/03/2024 |
42.20
-0.19
|
1,753,500 | 42.40 | 42.79 | 42.06 | 3,400 | 4,200 | -0.0 |
| #37 | 21/03/2024 |
42.40
0.34
|
1,366,700 | 42.06 | 42.50 | 41.96 | 13,600 | 71,400 | -2.5 |
| #38 | 20/03/2024 |
42.06
0.68
|
1,098,300 | 41.38 | 42.40 | 40.99 | 32,300 | 7,100 | 1.1 |
| #39 | 19/03/2024 |
41.38
0.24
|
1,408,600 | 41.13 | 41.62 | 40.79 | 1,300 | 104,600 | -4.4 |
| #40 | 18/03/2024 |
41.13
-2.73
|
3,894,200 | 43.86 | 43.86 | 40.79 | 78,900 | 232,900 | -6.8 |
| #41 | 15/03/2024 |
43.86
0
|
2,592,000 | 43.86 | 43.86 | 42.94 | 30,300 | 475,600 | -19.8 |
| #42 | 14/03/2024 |
43.86
-0.29
|
2,242,700 | 44.15 | 45.32 | 43.32 | 40,300 | 28,000 | 0.6 |
| #43 | 13/03/2024 |
44.15
0.39
|
1,434,800 | 43.76 | 44.84 | 43.96 | 34,300 | 28,800 | 0.2 |
| #44 | 12/03/2024 |
43.76
1.66
|
3,833,100 | 42.11 | 44.35 | 42.01 | 673,200 | 9,700 | 29.8 |
| #45 | 11/03/2024 |
42.11
0.10
|
1,591,800 | 42.01 | 43.28 | 41.67 | 25,000 | 8,200 | 0.7 |
| #46 | 08/03/2024 |
42.01
0.34
|
3,315,000 | 41.67 | 43.52 | 41.62 | 37,200 | 5,460 | 1.4 |
| #47 | 07/03/2024 |
41.67
-0.15
|
1,304,100 | 41.81 | 42.20 | 41.42 | 3,400 | 8,000 | -0.2 |
| #48 | 06/03/2024 |
41.81
-0.78
|
1,472,200 | 42.59 | 42.74 | 41.62 | 122,600 | 6,000 | 5.0 |
| #49 | 05/03/2024 |
42.59
0
|
1,622,400 | 42.59 | 42.89 | 42.01 | 424,900 | 4,200 | 18.3 |
| #50 | 04/03/2024 |
42.59
0.15
|
1,812,700 | 42.45 | 42.98 | 42.40 | 4,300 | 52,900 | -2.1 |
| #51 | 01/03/2024 |
42.45
0.39
|
2,610,000 | 42.06 | 43.42 | 41.33 | 4,500 | 566,000 | -24.3 |
| #52 | 29/02/2024 |
42.06
0
|
2,092,600 | 42.06 | 42.45 | 41.08 | 104,600 | 157,900 | -2.3 |
| #53 | 28/02/2024 |
42.06
-0.73
|
1,763,900 | 42.79 | 42.79 | 41.77 | 29,700 | 190,600 | -7.0 |
| #54 | 27/02/2024 |
42.79
2.00
|
3,553,400 | 40.79 | 42.94 | 40.74 | 548,000 | 57,300 | 21.3 |
| #55 | 26/02/2024 |
40.79
0.63
|
1,559,300 | 40.16 | 40.79 | 39.96 | 153,500 | 42,000 | 4.6 |
| #56 | 23/02/2024 |
40.16
-1.22
|
2,185,200 | 41.38 | 41.72 | 40.06 | 9,400 | 49,300 | -1.7 |
| #57 | 22/02/2024 |
41.38
0.44
|
2,100,300 | 40.94 | 41.86 | 40.84 | 300,500 | 5,700 | 12.5 |
| #58 | 21/02/2024 |
40.94
0.58
|
1,380,200 | 40.35 | 41.23 | 40.25 | 58,600 | 57,000 | 0.0 |
| #59 | 20/02/2024 |
40.35
-0.34
|
1,381,200 | 40.69 | 40.74 | 40.16 | 18,800 | 30,300 | -0.5 |
| #60 | 19/02/2024 |
40.69
-0.19
|
1,477,800 | 40.89 | 41.33 | 40.25 | 5,900 | 26,500 | -0.9 |
| #61 | 16/02/2024 |
40.89
0.54
|
2,078,000 | 40.35 | 43.08 | 40.11 | 73,100 | 32,600 | 1.7 |
| #62 | 15/02/2024 |
40.35
-0.93
|
3,616,400 | 41.28 | 41.52 | 38.40 | 44,900 | 181,800 | -5.7 |
| #63 | 07/02/2024 |
41.28
-0.19
|
1,256,000 | 41.47 | 41.62 | 41.03 | 7,600 | 100,000 | -3.9 |
| #64 | 06/02/2024 |
41.47
0.73
|
1,019,400 | 40.74 | 42.30 | 40.89 | 32,300 | 181,900 | -6.4 |
| #65 | 05/02/2024 |
40.74
0
|
1,109,900 | 40.74 | 41.47 | 40.25 | 42,100 | 110,500 | -2.9 |
| #66 | 02/02/2024 |
40.74
0.10
|
1,323,400 | 40.64 | 41.13 | 40.45 | 55,900 | 231,400 | -7.4 |
| #67 | 01/02/2024 |
40.64
2.63
|
3,486,900 | 38.01 | 40.64 | 37.72 | 416,800 | 91,100 | 13.3 |
| #68 | 31/01/2024 |
38.01
-0.68
|
2,153,100 | 38.70 | 38.89 | 38.01 | 18,000 | 136,500 | -4.7 |
| #69 | 30/01/2024 |
38.70
1.17
|
2,390,000 | 37.53 | 38.70 | 37.23 | 404,200 | 4,400 | 15.6 |
| #70 | 29/01/2024 |
37.53
0
|
1,804,900 | 37.53 | 38.79 | 37.53 | 1,200 | 73,500 | -2.8 |
| #71 | 26/01/2024 |
37.53
1.95
|
3,791,400 | 35.58 | 37.53 | 35.67 | 182,200 | 1,300 | 6.8 |
| #72 | 25/01/2024 |
35.58
0
|
554,400 | 35.58 | 36.01 | 35.43 | 100 | 0 | 0.0 |
| #73 | 24/01/2024 |
35.58
-0.15
|
1,062,700 | 35.72 | 35.82 | 35.48 | 0 | 400 | -0.0 |
| #74 | 23/01/2024 |
35.72
-0.15
|
1,058,100 | 35.87 | 36.45 | 35.67 | 2,400 | 300 | 0.1 |
| #75 | 22/01/2024 |
35.87
-0.54
|
1,135,800 | 36.40 | 36.79 | 35.62 | 2,900 | 5,600 | -0.1 |
| #76 | 19/01/2024 |
36.40
0.97
|
3,514,600 | 35.43 | 37.43 | 35.58 | 7,200 | 11,800 | -0.2 |
| #77 | 18/01/2024 |
35.43
0.39
|
1,127,100 | 35.04 | 35.53 | 35.04 | 94,100 | 31,300 | 2.3 |
| #78 | 17/01/2024 |
35.04
0.05
|
1,009,000 | 34.99 | 35.33 | 34.75 | 500 | 6,100 | -0.2 |
| #79 | 16/01/2024 |
34.99
1.17
|
912,200 | 33.82 | 34.99 | 33.38 | 0 | 600 | -0.0 |
| #80 | 15/01/2024 |
33.82
-0.39
|
511,200 | 34.21 | 34.46 | 33.82 | 0 | 600 | -0.0 |
| #81 | 12/01/2024 |
34.21
-0.44
|
996,500 | 34.65 | 35.09 | 34.07 | 2,400 | 3,700 | -0.0 |
| #82 | 11/01/2024 |
34.65
-0.05
|
729,700 | 34.70 | 34.89 | 34.50 | 2,000 | 8,000 | -0.2 |
| #83 | 10/01/2024 |
34.70
-0.93
|
2,052,300 | 35.62 | 35.72 | 34.60 | 7,700 | 413,200 | -14.6 |
| #84 | 09/01/2024 |
35.62
0.05
|
854,400 | 35.58 | 36.06 | 35.58 | 1,500 | 21,300 | -0.7 |
| #85 | 08/01/2024 |
35.58
-0.10
|
928,000 | 35.67 | 35.97 | 35.58 | 18,900 | 5,000 | 0.5 |
| #86 | 05/01/2024 |
35.67
1.10
|
1,793,700 | 34.57 | 36.36 | 35.67 | 1,600 | 22,300 | -0.8 |
| #87 | 04/01/2024 |
34.57
0.36
|
3,476,900 | 34.21 | 34.89 | 34.33 | 101,300 | 18,300 | 3.6 |
| #88 | 03/01/2024 |
34.21
-0.20
|
3,367,800 | 34.41 | 34.73 | 34.13 | 40,800 | 12,500 | 1.2 |
| #89 | 02/01/2024 |
34.41
-1.28
|
2,704,500 | 35.69 | 36.01 | 34.41 | 31,000 | 65,600 | -1.6 |
| #90 | 29/12/2023 |
35.69
0.44
|
1,795,000 | 35.25 | 36.17 | 35.05 | 1,700 | 8,400 | -0.3 |
| #91 | 28/12/2023 |
35.25
-0.44
|
1,535,800 | 35.69 | 36.09 | 34.89 | 13,100 | 11,800 | 0.1 |
| #92 | 27/12/2023 |
35.69
-0.40
|
1,332,600 | 36.09 | 36.57 | 35.69 | 6,000 | 61,400 | -2.5 |
| #93 | 26/12/2023 |
36.09
0.88
|
2,885,800 | 35.21 | 36.69 | 35.09 | 1,100 | 3,900 | -0.1 |
| #94 | 25/12/2023 |
35.21
0.24
|
929,800 | 34.97 | 35.37 | 34.97 | 12,700 | 33,600 | -0.9 |
| #95 | 22/12/2023 |
34.97
0.80
|
2,120,400 | 34.17 | 35.49 | 34.41 | 400 | 63,900 | -2.8 |
| #96 | 21/12/2023 |
34.17
-0.16
|
745,800 | 34.33 | 34.33 | 33.85 | 0 | 4,200 | -0.2 |
| #97 | 20/12/2023 |
34.33
0
|
714,700 | 34.33 | 34.57 | 34.17 | 0 | 25,800 | -1.1 |
| #98 | 19/12/2023 |
34.33
0.48
|
887,500 | 33.85 | 34.33 | 33.61 | 600 | 20,700 | -0.9 |
| #99 | 18/12/2023 |
33.85
0.32
|
968,900 | 33.53 | 34.41 | 33.37 | 9,100 | 29,700 | -0.9 |
| #100 | 15/12/2023 |
33.53
-0.04
|
971,900 | 33.57 | 33.93 | 33.21 | 50,900 | 0 | 2.1 |