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) |
0.80 | 2.06% | 71,200 | -33,100 | -1.3 |
38.50
39.60
39.60
|
2 tháng
(2024-03-18) |
0.60 | 1.54% | 167,300 | -45,400 | -1.8 |
38.10
39.60
39.60
|
3 tháng
(2024-02-16) |
1.60 | 4.21% | 243,300 | -48,000 | -1.9 |
38
39.60
39.60
|
6 tháng
(2023-11-20) |
1.60 | 4.21% | 365,600 | -77,000 | -3.0 |
36.29
39.60
39.60
|
12 tháng
(2023-05-22) |
6.81 | 20.75% | 874,400 | 174,600 | 6.5 |
32.64
39.60
39.60
|
24 tháng
(2022-05-27) |
14.29 | 56.47% | 2,262,000 | 300,020 | 13.9 |
23.99
39.60
39.60
|
36 tháng
(2021-06-01) |
17.74 | 81.12% | 5,336,100 | 473,320 | 19.8 |
20.54
39.60
39.60
|
60 tháng
(2019-06-12) |
22.04 | 125.51% | 9,712,640 | 573,460 | 22.6 |
14.71
39.60
39.60
|
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 |
39.50
-0.10
|
3,700 | 39.50 | 39.50 | 39.50 | 0 | 0 | 0 |
#2 | 16/05/2024 |
39.60
0.60
|
10,800 | 39.50 | 39.60 | 39.50 | 0 | 0 | 0 |
#3 | 15/05/2024 |
39
0
|
3,000 | 39.55 | 39.55 | 39 | 0 | 0 | 0 |
#4 | 14/05/2024 |
39
-0.10
|
12,100 | 38.50 | 39.95 | 38.50 | 0 | 10,000 | -0.4 |
#5 | 13/05/2024 |
39.10
0.10
|
200 | 39.10 | 39.10 | 39.10 | 0 | 0 | 0 |
#6 | 10/05/2024 |
39
-0.50
|
2,200 | 39 | 39 | 39 | 0 | 0 | 0 |
#7 | 09/05/2024 |
39.50
0.50
|
5,000 | 39 | 39.50 | 39 | 0 | 0 | 0 |
#8 | 08/05/2024 |
39
0
|
3,000 | 38.80 | 39 | 38.80 | 0 | 0 | 0 |
#9 | 07/05/2024 |
39
0
|
0 | 39 | 39 | 39 | 0 | 0 | 0 |
#10 | 06/05/2024 |
39
0.20
|
6,600 | 38.90 | 39 | 38.90 | 0 | 4,900 | -0.2 |
#11 | 03/05/2024 |
38.80
-0.10
|
3,600 | 39 | 39 | 38.80 | 500 | 0 | 0.0 |
#12 | 02/05/2024 |
38.90
0.20
|
3,800 | 38.70 | 38.90 | 38.70 | 0 | 3,500 | -0.1 |
#13 | 26/04/2024 |
38.70
0.20
|
1,000 | 38.70 | 38.70 | 38.70 | 0 | 0 | 0 |
#14 | 25/04/2024 |
38.50
0
|
0 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 |
#15 | 24/04/2024 |
38.50
-0.50
|
4,900 | 38.20 | 38.50 | 38.20 | 0 | 2,900 | -0.1 |
#16 | 23/04/2024 |
39
0
|
200 | 39 | 39 | 39 | 0 | 0 | 0 |
#17 | 22/04/2024 |
39
0
|
0 | 39 | 39 | 39 | 0 | 0 | 0 |
#18 | 19/04/2024 |
39
0
|
7,100 | 39 | 39 | 39 | 0 | 6,100 | -0.2 |
#19 | 17/04/2024 |
39
0.20
|
5,300 | 38.70 | 39 | 38.70 | 0 | 5,200 | -0.2 |
#20 | 16/04/2024 |
38.80
-0.30
|
2,400 | 39 | 39 | 38.60 | 0 | 1,000 | -0.0 |
#21 | 15/04/2024 |
39.10
-0.10
|
1,900 | 39.20 | 39.20 | 39.10 | 600 | 600 | 0 |
#22 | 12/04/2024 |
39.20
0.20
|
2,000 | 39 | 39.20 | 39 | 0 | 900 | -0.0 |
#23 | 11/04/2024 |
39
0
|
19,700 | 39 | 39 | 39 | 0 | 0 | 0 |
#24 | 10/04/2024 |
39
0
|
5,300 | 39 | 39.20 | 39 | 0 | 0 | 0 |
#25 | 09/04/2024 |
39
0
|
3,400 | 38.95 | 39 | 38.95 | 0 | 0 | 0 |
#26 | 08/04/2024 |
39
0.50
|
5,700 | 38.70 | 39 | 38.70 | 0 | 0 | 0 |
#27 | 05/04/2024 |
38.50
-0.50
|
7,100 | 39 | 39 | 38.50 | 0 | 0 | 0 |
#28 | 04/04/2024 |
39
0
|
1,500 | 39 | 39 | 39 | 0 | 0 | 0 |
#29 | 03/04/2024 |
39
0.90
|
4,700 | 39 | 39 | 39 | 0 | 0 | 0 |
#30 | 02/04/2024 |
38.10
-0.90
|
2,100 | 39 | 39 | 38.10 | 0 | 0 | 0 |
#31 | 01/04/2024 |
39
-0.30
|
1,100 | 39.20 | 39.20 | 39 | 0 | 0 | 0 |
#32 | 29/03/2024 |
39.30
0.10
|
9,700 | 39.15 | 39.30 | 39 | 0 | 400 | -0.0 |
#33 | 28/03/2024 |
39.20
0
|
0 | 39.20 | 39.20 | 39.20 | 0 | 0 | 0 |
#34 | 27/03/2024 |
39.20
0.70
|
500 | 39.20 | 39.20 | 39.20 | 0 | 0 | 0 |
#35 | 26/03/2024 |
38.50
-0.50
|
700 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 |
#36 | 25/03/2024 |
39
0
|
3,900 | 39 | 39 | 38.80 | 0 | 2,200 | -0.1 |
#37 | 22/03/2024 |
39
0
|
16,100 | 39 | 39 | 38.80 | 0 | 10,000 | -0.4 |
#38 | 21/03/2024 |
39
0
|
300 | 39 | 39 | 39 | 0 | 0 | 0 |
#39 | 20/03/2024 |
39
0
|
2,700 | 39 | 39.20 | 39 | 0 | 0 | 0 |
#40 | 19/03/2024 |
39
0
|
2,200 | 39 | 39.20 | 39 | 1,200 | 0 | 0.0 |
#41 | 18/03/2024 |
39
-0.20
|
5,500 | 39.20 | 39.20 | 39 | 0 | 0 | 0 |
#42 | 15/03/2024 |
39.20
0.20
|
2,500 | 39 | 39.30 | 39 | 0 | 0 | 0 |
#43 | 14/03/2024 |
39
0
|
24,000 | 39 | 39.40 | 39 | 0 | 500 | -0.0 |
#44 | 13/03/2024 |
39
0
|
5,300 | 39 | 39.30 | 39 | 0 | 0 | 0 |
#45 | 12/03/2024 |
39
0
|
3,800 | 39 | 39 | 39 | 0 | 0 | 0 |
#46 | 11/03/2024 |
39
0
|
6,000 | 39 | 39.30 | 39 | 0 | 0 | 0 |
#47 | 08/03/2024 |
39
0
|
1,500 | 39 | 39 | 39 | 0 | 0 | 0 |
#48 | 07/03/2024 |
39
0
|
6,300 | 39 | 39.30 | 39 | 0 | 0 | 0 |
#49 | 06/03/2024 |
39
0
|
2,500 | 39 | 39.35 | 38.25 | 0 | 0 | 0 |
#50 | 05/03/2024 |
39
0
|
0 | 39 | 39 | 39 | 0 | 0 | 0 |
#51 | 04/03/2024 |
39
-0.50
|
1,500 | 39.50 | 39.50 | 39 | 0 | 0 | 0 |
#52 | 01/03/2024 |
39.50
0.50
|
300 | 39 | 39.50 | 39.50 | 0 | 0 | 0 |
#53 | 29/02/2024 |
39
0
|
0 | 39 | 39 | 39 | 0 | 0 | 0 |
#54 | 28/02/2024 |
39
-0.50
|
700 | 39.50 | 39.60 | 38.25 | 0 | 0 | 0 |
#55 | 27/02/2024 |
39.50
0.10
|
200 | 39.40 | 39.50 | 39.50 | 0 | 0 | 0 |
#56 | 26/02/2024 |
39.40
0.40
|
300 | 39 | 39.40 | 39.40 | 0 | 0 | 0 |
#57 | 23/02/2024 |
39
0
|
2,200 | 39 | 39 | 39 | 0 | 2,000 | -0.1 |
#58 | 22/02/2024 |
39
0
|
5,000 | 39 | 39 | 39 | 0 | 0 | 0 |
#59 | 21/02/2024 |
39
0
|
5,600 | 39 | 39 | 39 | 0 | 0 | 0 |
#60 | 20/02/2024 |
39
0.20
|
3,900 | 38.80 | 39 | 38.80 | 0 | 0 | 0 |
#61 | 19/02/2024 |
38.80
0.80
|
2,700 | 38 | 38.80 | 38.80 | 0 | 100 | -0.0 |
#62 | 16/02/2024 |
38
0
|
1,700 | 38 | 38.25 | 38 | 0 | 0 | 0 |
#63 | 15/02/2024 |
38
0
|
2,400 | 38 | 38 | 38 | 0 | 100 | -0.0 |
#64 | 07/02/2024 |
38
-0.20
|
100 | 38.20 | 38.20 | 38 | 0 | 0 | 0 |
#65 | 06/02/2024 |
38.20
-0.60
|
400 | 38.80 | 38.80 | 38.20 | 0 | 0 | 0 |
#66 | 05/02/2024 |
38.80
0.80
|
3,100 | 38 | 38.80 | 37.80 | 0 | 2,900 | -0.1 |
#67 | 02/02/2024 |
38
-0.80
|
100 | 38.80 | 38.80 | 38 | 0 | 0 | 0 |
#68 | 01/02/2024 |
38.80
0.95
|
600 | 37.85 | 38.80 | 37.80 | 0 | 0 | 0 |
#69 | 31/01/2024 |
37.85
0.05
|
900 | 37.80 | 38.80 | 37.85 | 0 | 0 | 0 |
#70 | 30/01/2024 |
37.80
-0.70
|
100 | 38.50 | 38.50 | 37.80 | 0 | 0 | 0 |
#71 | 29/01/2024 |
38.50
0.70
|
15,500 | 37.80 | 38.50 | 37.80 | 2,000 | 15,400 | -0.5 |
#72 | 26/01/2024 |
37.80
-0.05
|
6,700 | 37.85 | 38.85 | 37.80 | 0 | 0 | 0 |
#73 | 25/01/2024 |
37.85
0
|
2,000 | 37.85 | 37.85 | 37.85 | 1,700 | 0 | 0.1 |
#74 | 24/01/2024 |
37.85
-0.15
|
1,500 | 38 | 38.65 | 37.85 | 0 | 0 | 0 |
#75 | 23/01/2024 |
38
0
|
2,200 | 38 | 38.10 | 37.85 | 0 | 0 | 0 |
#76 | 22/01/2024 |
38
0.05
|
2,300 | 37.95 | 38.95 | 37.70 | 0 | 1,200 | -0.0 |
#77 | 19/01/2024 |
37.95
-0.05
|
3,000 | 38 | 39 | 37.70 | 0 | 0 | 0 |
#78 | 18/01/2024 |
38
0
|
7,600 | 38 | 39 | 38 | 4,000 | 0 | 0.2 |
#79 | 17/01/2024 |
38
0
|
2,100 | 38 | 38.20 | 38 | 0 | 0 | 0 |
#80 | 16/01/2024 |
38
-0.05
|
4,000 | 38.05 | 39 | 38 | 2,000 | 2,400 | -0.0 |
#81 | 15/01/2024 |
38.05
0
|
1,100 | 38.05 | 38.05 | 38.05 | 0 | 100 | -0.0 |
#82 | 12/01/2024 |
38.05
0
|
600 | 38.05 | 38.30 | 38.05 | 0 | 500 | -0.0 |
#83 | 11/01/2024 |
38.05
-0.45
|
100 | 38.50 | 38.50 | 38.05 | 0 | 0 | 0 |
#84 | 10/01/2024 |
38.50
-0.25
|
3,200 | 38.75 | 38.75 | 38.50 | 0 | 800 | -0.0 |
#85 | 09/01/2024 |
38.75
0.75
|
800 | 38 | 38.75 | 37.55 | 0 | 0 | 0 |
#86 | 08/01/2024 |
38
0.70
|
3,800 | 37.30 | 38 | 38 | 3,100 | 200 | 0.1 |
#87 | 05/01/2024 |
37.30
0
|
0 | 37.30 | 37.30 | 37.30 | 0 | 0 | 0 |
#88 | 04/01/2024 |
37.30
-1
|
600 | 38.30 | 38.30 | 37.30 | 0 | 300 | -0.0 |
#89 | 03/01/2024 |
38.30
1.30
|
400 | 37 | 38.90 | 38.30 | 0 | 200 | -0.0 |
#90 | 02/01/2024 |
37
-1
|
1,000 | 38 | 38 | 37 | 0 | 900 | -0.0 |
#91 | 29/12/2023 |
38
-0.50
|
100 | 38.50 | 38.50 | 38 | 0 | 0 | 0 |
#92 | 28/12/2023 |
38.50
0
|
300 | 38.50 | 38.50 | 38.50 | 0 | 200 | -0.0 |
#93 | 27/12/2023 |
38.50
0.50
|
2,900 | 38 | 38.50 | 36.70 | 0 | 2,600 | -0.1 |
#94 | 26/12/2023 |
38.00
0
|
1,500 | 38.00 | 38.00 | 38.00 | 0 | 400 | -0.0 |
#95 | 25/12/2023 |
38.00
0
|
0 | 38.00 | 38.00 | 38.00 | 0 | 0 | 0 |
#96 | 22/12/2023 |
38.00
0
|
0 | 38.00 | 38.00 | 38.00 | 0 | 0 | 0 |
#97 | 21/12/2023 |
38.00
-0.34
|
1,800 | 38.34 | 38.34 | 38.00 | 0 | 900 | -0.0 |
#98 | 20/12/2023 |
38.34
0
|
3,300 | 38.34 | 38.34 | 38.00 | 3,000 | 0 | 0.1 |
#99 | 19/12/2023 |
38.34
1.22
|
500 | 37.12 | 38.34 | 38.00 | 0 | 0 | 0 |
#100 | 18/12/2023 |
37.12
0.10
|
700 | 37.03 | 37.12 | 37.03 | 0 | 300 | -0.0 |