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) |
-1.35 | -3.53% | 598,400 | -229,900 | -8.4 |
36
38.20
36.85
|
2 tháng
(2024-03-18) |
-1.05 | -2.77% | 1,358,600 | -274,300 | -10.1 |
36
39.40
36.85
|
3 tháng
(2024-02-16) |
-1.90 | -4.90% | 1,807,900 | -415,400 | -15.5 |
36
39.40
36.85
|
6 tháng
(2023-11-20) |
0.05 | 0.14% | 3,039,400 | -57,000 | -2.2 |
36
39.40
36.85
|
12 tháng
(2023-05-22) |
1.35 | 3.79% | 7,436,700 | 1,736,700 | 67.1 |
35.31
40
36.85
|
24 tháng
(2022-05-27) |
5.25 | 16.61% | 19,973,000 | 2,622,864 | 99.0 |
24.64
40
36.85
|
36 tháng
(2021-06-01) |
11.81 | 47.14% | 78,412,400 | 3,387,664 | 133.4 |
24.64
40
36.85
|
60 tháng
(2019-06-12) |
27.24 | 283.53% | 127,321,820 | 77,903 | 43.2 |
9.14
40
36.85
|
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 |
36.85
0.15
|
19,400 | 36.75 | 37 | 36.75 | 0 | 8,000 | -0.3 |
#2 | 15/05/2024 |
36.70
0
|
14,900 | 36.80 | 36.80 | 36.70 | 5,500 | 5,000 | 0.0 |
#3 | 14/05/2024 |
36.70
-0.10
|
8,700 | 36.80 | 36.90 | 36.70 | 0 | 4,000 | -0.1 |
#4 | 13/05/2024 |
36.80
0.10
|
17,100 | 36.70 | 36.95 | 36.70 | 1,500 | 10,900 | -0.3 |
#5 | 10/05/2024 |
36.70
-0.05
|
11,200 | 36.85 | 36.85 | 36.60 | 1,000 | 3,700 | -0.1 |
#6 | 09/05/2024 |
36.75
0
|
8,100 | 36.75 | 36.75 | 36.70 | 3,000 | 4,000 | -0.0 |
#7 | 08/05/2024 |
36.75
-0.15
|
10,700 | 36.90 | 36.90 | 36.70 | 300 | 2,000 | -0.1 |
#8 | 07/05/2024 |
36.90
0.40
|
15,000 | 36.65 | 36.90 | 36.65 | 0 | 6,000 | -0.2 |
#9 | 06/05/2024 |
36.50
0.20
|
27,600 | 36.40 | 36.80 | 36.30 | 4,400 | 8,700 | -0.2 |
#10 | 03/05/2024 |
36.30
0
|
37,500 | 36.30 | 36.35 | 36.15 | 500 | 23,100 | -0.8 |
#11 | 02/05/2024 |
36.30
0.30
|
31,900 | 36 | 36.50 | 36 | 0 | 26,400 | -1.0 |
#12 | 26/04/2024 |
36
-0.50
|
70,100 | 36.30 | 36.40 | 35.95 | 0 | 32,900 | -1.2 |
#13 | 25/04/2024 |
36.50
-0.20
|
37,800 | 36.75 | 36.75 | 36.40 | 1,000 | 32,400 | -1.1 |
#14 | 24/04/2024 |
36.70
0
|
23,200 | 36.70 | 36.80 | 36.70 | 0 | 8,000 | -0.3 |
#15 | 23/04/2024 |
36.70
0
|
9,100 | 36.70 | 37 | 36.55 | 200 | 2,900 | -0.1 |
#16 | 22/04/2024 |
36.70
-0.10
|
79,300 | 36.70 | 37.10 | 36.10 | 20,700 | 58,400 | -1.4 |
#17 | 19/04/2024 |
36.80
-1
|
74,400 | 37.50 | 37.50 | 36.60 | 300 | 22,400 | -0.8 |
#18 | 17/04/2024 |
37.80
-0.40
|
34,900 | 38.20 | 38.20 | 37.80 | 0 | 10,100 | -0.4 |
#19 | 16/04/2024 |
38.20
0.20
|
67,500 | 37.60 | 38.30 | 37.40 | 600 | 0 | 0.0 |
#20 | 15/04/2024 |
38
-0.85
|
67,600 | 38.85 | 38.85 | 38 | 0 | 0 | 0 |
#21 | 12/04/2024 |
38.85
-0.25
|
15,000 | 38.95 | 39.10 | 38.85 | 0 | 0 | 0 |
#22 | 11/04/2024 |
39.10
-0.30
|
31,100 | 39.40 | 39.40 | 38.80 | 100 | 0 | 0.0 |
#23 | 10/04/2024 |
39.40
0.20
|
4,400 | 39.20 | 39.50 | 39.20 | 0 | 0 | 0 |
#24 | 09/04/2024 |
39.20
0.60
|
195,700 | 38.60 | 39.20 | 38.60 | 1,000 | 5,000 | -0.2 |
#25 | 08/04/2024 |
38.60
-0.10
|
18,900 | 38.50 | 38.70 | 38.45 | 0 | 6,700 | -0.3 |
#26 | 05/04/2024 |
38.70
0.30
|
124,100 | 38.35 | 38.70 | 38.20 | 500 | 9,400 | -0.3 |
#27 | 04/04/2024 |
38.40
0
|
18,700 | 38.40 | 38.40 | 38.30 | 100 | 900 | -0.0 |
#28 | 03/04/2024 |
38.40
0
|
25,000 | 38.40 | 38.45 | 38.25 | 100 | 0 | 0.0 |
#29 | 02/04/2024 |
38.40
0
|
19,400 | 38.50 | 38.50 | 38.15 | 0 | 500 | -0.0 |
#30 | 01/04/2024 |
38.40
-0.05
|
14,100 | 38.45 | 38.45 | 38.15 | 100 | 8,900 | -0.3 |
#31 | 29/03/2024 |
38.45
0.15
|
64,100 | 38.45 | 38.55 | 38.45 | 100 | 0 | 0.0 |
#32 | 28/03/2024 |
38.30
-0.10
|
9,500 | 38.40 | 38.45 | 38.15 | 0 | 0 | 0 |
#33 | 27/03/2024 |
38.40
0
|
7,300 | 38.10 | 38.50 | 38.10 | 0 | 0 | 0 |
#34 | 26/03/2024 |
38.40
0
|
10,800 | 38.40 | 38.45 | 37.90 | 600 | 0 | 0.0 |
#35 | 25/03/2024 |
38.40
0.15
|
16,800 | 38.25 | 38.50 | 38.20 | 100 | 0 | 0.0 |
#36 | 22/03/2024 |
38.25
-0.20
|
18,100 | 38.45 | 38.45 | 38 | 100 | 100 | -0 |
#37 | 21/03/2024 |
38.45
0
|
5,400 | 38.45 | 38.50 | 38 | 600 | 0 | 0.0 |
#38 | 20/03/2024 |
38.45
0.45
|
53,100 | 38 | 38.50 | 37 | 700 | 20,200 | -0.7 |
#39 | 19/03/2024 |
38
0.10
|
10,900 | 37.90 | 38.50 | 37.90 | 6,000 | 1,100 | 0.2 |
#40 | 18/03/2024 |
37.90
-0.70
|
30,200 | 38.60 | 38.60 | 37.80 | 200 | 1,900 | -0.1 |
#41 | 15/03/2024 |
38.60
0
|
7,700 | 38.60 | 38.60 | 38.20 | 100 | 700 | -0.0 |
#42 | 14/03/2024 |
38.60
0.15
|
35,200 | 38.45 | 38.60 | 38.30 | 0 | 4,300 | -0.2 |
#43 | 13/03/2024 |
38.45
-0.05
|
5,200 | 38.50 | 38.60 | 38 | 2,000 | 0 | 0.1 |
#44 | 12/03/2024 |
38.50
0.65
|
15,900 | 37.85 | 38.50 | 37.80 | 0 | 3,000 | -0.1 |
#45 | 11/03/2024 |
37.85
-0.35
|
69,500 | 38.20 | 38.20 | 37.85 | 6,200 | 58,500 | -2.0 |
#46 | 08/03/2024 |
38.20
-0.50
|
29,100 | 38.70 | 38.70 | 38.20 | 1,100 | 24,300 | -0.9 |
#47 | 07/03/2024 |
38.70
0
|
38,200 | 38.70 | 38.70 | 38.30 | 0 | 30,000 | -1.2 |
#48 | 06/03/2024 |
38.70
0.20
|
40,500 | 38.50 | 38.75 | 38.30 | 5,100 | 30,000 | -1.0 |
#49 | 05/03/2024 |
38.50
-0.30
|
26,000 | 38.80 | 38.80 | 38 | 0 | 17,900 | -0.7 |
#50 | 04/03/2024 |
38.80
0.10
|
26,700 | 38.70 | 38.90 | 38.60 | 1,600 | 0 | 0.1 |
#51 | 01/03/2024 |
38.70
0.30
|
11,600 | 38.40 | 38.70 | 38.40 | 4,800 | 0 | 0.2 |
#52 | 29/02/2024 |
38.40
0
|
12,600 | 38.40 | 38.40 | 38.25 | 1,200 | 0 | 0.0 |
#53 | 28/02/2024 |
38.40
0.10
|
9,800 | 38.30 | 38.45 | 38.30 | 600 | 0 | 0.0 |
#54 | 27/02/2024 |
38.30
0.05
|
6,700 | 38.25 | 38.50 | 38.25 | 0 | 900 | -0.0 |
#55 | 26/02/2024 |
38.25
0.20
|
14,300 | 38.05 | 38.50 | 38.10 | 5,000 | 1,500 | 0.1 |
#56 | 23/02/2024 |
38.05
-0.25
|
10,400 | 38.30 | 38.55 | 38 | 2,200 | 0 | 0.1 |
#57 | 22/02/2024 |
38.30
0
|
33,700 | 38.30 | 38.55 | 38.30 | 600 | 0 | 0.0 |
#58 | 21/02/2024 |
38.30
-0.45
|
14,700 | 38.75 | 38.75 | 38.25 | 0 | 11,400 | -0.4 |
#59 | 20/02/2024 |
38.75
0
|
5,900 | 38.75 | 38.80 | 38.60 | 2,600 | 0 | 0.1 |
#60 | 19/02/2024 |
38.75
0
|
20,600 | 38.75 | 38.95 | 38.75 | 1,500 | 500 | 0.0 |
#61 | 16/02/2024 |
38.75
0.25
|
15,000 | 38.50 | 39 | 38.50 | 7,300 | 0 | 0.3 |
#62 | 15/02/2024 |
38.50
0.20
|
8,400 | 38.30 | 38.70 | 38.40 | 4,200 | 700 | 0.1 |
#63 | 07/02/2024 |
38.30
0.35
|
8,200 | 37.95 | 38.30 | 37.95 | 5,600 | 100 | 0.2 |
#64 | 06/02/2024 |
37.95
-0.15
|
20,600 | 38.10 | 38.10 | 37.95 | 2,600 | 1,400 | 0.0 |
#65 | 05/02/2024 |
38.10
0.30
|
9,700 | 37.80 | 38.20 | 38 | 2,400 | 3,900 | -0.1 |
#66 | 02/02/2024 |
37.80
-0.30
|
8,800 | 38.10 | 38.20 | 36.10 | 0 | 3,100 | -0.1 |
#67 | 01/02/2024 |
38.10
0
|
16,400 | 38.10 | 38.25 | 37.90 | 0 | 12,000 | -0.5 |
#68 | 31/01/2024 |
38.10
0
|
18,500 | 38.10 | 38.20 | 38 | 5,000 | 8,600 | -0.1 |
#69 | 30/01/2024 |
38.10
0
|
7,600 | 38.10 | 38.30 | 38 | 0 | 3,000 | -0.1 |
#70 | 29/01/2024 |
38.10
0
|
18,600 | 38.10 | 39 | 38.10 | 0 | 6,000 | -0.2 |
#71 | 26/01/2024 |
38.10
0
|
14,500 | 38.10 | 38.10 | 38 | 0 | 8,200 | -0.3 |
#72 | 25/01/2024 |
38.10
0
|
16,200 | 38.10 | 38.10 | 38 | 200 | 8,000 | -0.3 |
#73 | 24/01/2024 |
38.10
-0.10
|
5,900 | 38.20 | 38.30 | 38.10 | 1,500 | 2,600 | -0.0 |
#74 | 23/01/2024 |
38.20
0
|
4,300 | 38.20 | 38.25 | 38 | 100 | 500 | -0.0 |
#75 | 22/01/2024 |
38.20
-0.10
|
14,300 | 38.30 | 38.30 | 38.20 | 2,600 | 4,400 | -0.1 |
#76 | 19/01/2024 |
38.30
0.25
|
44,600 | 38.05 | 38.40 | 38.20 | 33,800 | 10,600 | 0.9 |
#77 | 18/01/2024 |
38.05
0
|
2,900 | 38.05 | 38.20 | 38 | 0 | 100 | -0.0 |
#78 | 17/01/2024 |
38.05
0
|
4,300 | 38.05 | 38.10 | 38 | 0 | 0 | 0 |
#79 | 16/01/2024 |
38.05
-0.15
|
10,900 | 38.20 | 38.20 | 38 | 6,200 | 1,600 | 0.2 |
#80 | 15/01/2024 |
38.20
-0.05
|
8,300 | 38.25 | 38.50 | 38.20 | 4,300 | 0 | 0.2 |
#81 | 12/01/2024 |
38.25
0.25
|
14,100 | 38 | 38.25 | 37.90 | 12,000 | 0 | 0.5 |
#82 | 11/01/2024 |
38
0.10
|
15,800 | 37.90 | 38.10 | 38 | 11,300 | 900 | 0.4 |
#83 | 10/01/2024 |
37.90
-0.10
|
19,000 | 38 | 38.20 | 37.90 | 15,900 | 3,000 | 0.5 |
#84 | 09/01/2024 |
38
0
|
20,600 | 38 | 38.10 | 37.70 | 12,500 | 1,400 | 0.4 |
#85 | 08/01/2024 |
38
0.20
|
16,500 | 37.80 | 38 | 37.80 | 7,000 | 0 | 0.3 |
#86 | 05/01/2024 |
37.80
0
|
10,200 | 37.80 | 37.90 | 37.80 | 5,200 | 0 | 0.2 |
#87 | 04/01/2024 |
37.80
0
|
9,400 | 37.80 | 37.80 | 37.50 | 5,700 | 300 | 0.2 |
#88 | 03/01/2024 |
37.80
-0.05
|
14,900 | 37.85 | 37.85 | 37.30 | 8,500 | 1,600 | 0.3 |
#89 | 02/01/2024 |
37.85
0
|
15,600 | 37.85 | 37.90 | 37.60 | 5,500 | 8,400 | -0.1 |
#90 | 29/12/2023 |
37.85
0.05
|
29,200 | 37.80 | 37.95 | 37.80 | 12,500 | 0 | 0.5 |
#91 | 28/12/2023 |
37.80
0.35
|
31,100 | 37.45 | 37.80 | 37.45 | 18,900 | 1,600 | 0.7 |
#92 | 27/12/2023 |
37.45
0
|
10,100 | 37.45 | 37.75 | 37.40 | 6,000 | 1,000 | 0.2 |
#93 | 26/12/2023 |
37.45
0.65
|
12,600 | 36.80 | 38 | 37 | 8,700 | 0 | 0.3 |
#94 | 25/12/2023 |
36.80
-0.20
|
15,800 | 37 | 37.05 | 36.80 | 2,500 | 0 | 0.1 |
#95 | 22/12/2023 |
37
0.10
|
11,400 | 36.90 | 37.45 | 36.85 | 7,900 | 0 | 0.3 |
#96 | 21/12/2023 |
36.90
0
|
17,200 | 36.90 | 36.95 | 36.70 | 4,800 | 0 | 0.2 |
#97 | 20/12/2023 |
36.90
0
|
10,100 | 36.90 | 36.90 | 36.85 | 1,800 | 0 | 0.1 |
#98 | 19/12/2023 |
36.90
0
|
20,200 | 36.90 | 37.20 | 36.90 | 10,000 | 3,000 | 0.3 |
#99 | 18/12/2023 |
36.90
-0.20
|
5,200 | 37.10 | 37.10 | 36.90 | 500 | 400 | 0.0 |
#100 | 15/12/2023 |
37.10
0
|
13,400 | 37.10 | 37.25 | 37 | 5,000 | 0 | 0.2 |