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) |
3.35 | 8.05% | 22,583,700 | -214,989 | -8.6 |
41.35
45.25
44.95
|
2 tháng
(2024-03-18) |
-1.35 | -2.92% | 44,733,100 | 94,311 | 4.7 |
41.35
46.30
44.95
|
3 tháng
(2024-02-16) |
3 | 7.15% | 65,895,500 | 132,969 | 6.3 |
41.35
46.50
44.95
|
6 tháng
(2023-11-20) |
2.80 | 6.64% | 102,734,900 | 131,269 | 6.3 |
40
46.50
44.95
|
12 tháng
(2023-05-22) |
0.61 | 1.38% | 181,468,300 | -987,897 | -50.9 |
40
50.27
44.95
|
24 tháng
(2022-05-27) |
-1.11 | -2.40% | 324,787,400 | -78,855 | -6.6 |
35.73
51.48
44.95
|
36 tháng
(2021-06-01) |
-17.50 | -28.02% | 507,234,000 | 1,333,235 | 90.1 |
35.73
71.02
44.95
|
60 tháng
(2019-06-12) |
28.90 | 180.08% | 838,517,430 | -1,593,812 | -64.5 |
6.97
79.17
44.95
|
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 |
44.95
-0.30
|
1,258,300 | 45.55 | 45.55 | 44 | 9,200 | 600 | 0.4 |
#2 | 15/05/2024 |
45.25
1.30
|
2,314,600 | 43.90 | 45.50 | 43.70 | 116,200 | 3,500 | 5.0 |
#3 | 14/05/2024 |
43.95
0.05
|
1,677,000 | 43.95 | 44.10 | 43.10 | 31,900 | 20,300 | 0.5 |
#4 | 13/05/2024 |
43.90
-0.55
|
1,185,900 | 44.70 | 44.85 | 43.20 | 700 | 67,300 | -2.9 |
#5 | 10/05/2024 |
44.45
-0.50
|
1,522,500 | 45 | 45 | 43.80 | 7,900 | 100,300 | -4.1 |
#6 | 09/05/2024 |
44.95
0.95
|
1,521,300 | 44.40 | 46 | 44.40 | 34,800 | 43,600 | -0.4 |
#7 | 08/05/2024 |
44
1.15
|
1,619,100 | 42.50 | 44 | 42.50 | 78,711 | 1,000 | 3.4 |
#8 | 07/05/2024 |
42.85
-0.30
|
876,300 | 43.15 | 43.15 | 42.65 | 37,100 | 500 | 1.6 |
#9 | 06/05/2024 |
43.15
0.35
|
1,095,500 | 42.70 | 43.25 | 42.40 | 68,000 | 31,000 | 1.6 |
#10 | 03/05/2024 |
42.80
-0.20
|
906,800 | 42.95 | 43.10 | 42.15 | 28,100 | 23,300 | 0.2 |
#11 | 02/05/2024 |
43
-0.05
|
1,059,200 | 43.05 | 43.10 | 42.10 | 43,900 | 32,200 | 0.5 |
#12 | 26/04/2024 |
43.05
-0.05
|
843,700 | 43 | 43.10 | 42.50 | 0 | 29,100 | -1.2 |
#13 | 25/04/2024 |
43.10
-0.45
|
966,600 | 43.55 | 43.60 | 42.60 | 52,600 | 0 | 2.2 |
#14 | 24/04/2024 |
43.55
0.05
|
1,291,600 | 43.50 | 43.70 | 42.50 | 33,900 | 1,100 | 1.4 |
#15 | 23/04/2024 |
43.50
-0.70
|
896,800 | 43.80 | 44.25 | 43 | 29,100 | 26,300 | 0.1 |
#16 | 22/04/2024 |
44.20
0
|
900,000 | 43.60 | 44.40 | 41.95 | 0 | 38,000 | -1.6 |
#17 | 19/04/2024 |
44.20
2.85
|
1,027,000 | 41 | 44.20 | 39.95 | 1,200 | 143,300 | -5.8 |
#18 | 17/04/2024 |
41.35
-0.25
|
479,500 | 41.60 | 41.60 | 40.70 | 3,100 | 32,600 | -1.2 |
#19 | 16/04/2024 |
41.60
-0.50
|
1,142,000 | 41.05 | 41.70 | 40.35 | 4,400 | 201,800 | -8.1 |
#20 | 15/04/2024 |
42.10
-1.40
|
758,600 | 43.05 | 43.40 | 40.60 | 8,300 | 48,800 | -1.8 |
#21 | 12/04/2024 |
43.50
0.05
|
1,061,900 | 43.55 | 43.75 | 43 | 34,400 | 58,800 | -1.1 |
#22 | 11/04/2024 |
43.45
-0.45
|
975,300 | 43.40 | 43.80 | 43.35 | 45,600 | 6,100 | 1.7 |
#23 | 10/04/2024 |
43.90
-0.10
|
1,119,400 | 44 | 44 | 43.40 | 210,200 | 13,900 | 8.5 |
#24 | 09/04/2024 |
44
0
|
1,259,300 | 43.95 | 44.15 | 43.30 | 217,600 | 200 | 9.4 |
#25 | 08/04/2024 |
44
0
|
903,600 | 44 | 44.20 | 43.25 | 12,700 | 14,700 | -0.1 |
#26 | 05/04/2024 |
44
-0.70
|
629,300 | 44 | 44.60 | 43.65 | 16,600 | 4,000 | 0.6 |
#27 | 04/04/2024 |
44.70
-0.25
|
1,113,700 | 44.90 | 44.95 | 44 | 5,900 | 39,700 | -1.5 |
#28 | 03/04/2024 |
44.95
-0.25
|
654,800 | 45.20 | 45.30 | 44.50 | 11,900 | 26,100 | -0.6 |
#29 | 02/04/2024 |
45.20
0.50
|
1,280,500 | 44.45 | 45.30 | 43.65 | 16,500 | 129,300 | -5.0 |
#30 | 01/04/2024 |
44.70
-0.65
|
500,100 | 45.35 | 45.35 | 44.60 | 8,800 | 45,000 | -1.6 |
#31 | 29/03/2024 |
45.35
-0.35
|
626,600 | 45.70 | 45.70 | 44.95 | 28,100 | 3,000 | 1.1 |
#32 | 28/03/2024 |
45.70
-0.10
|
756,000 | 45.80 | 45.95 | 45.15 | 53,300 | 4,700 | 2.2 |
#33 | 27/03/2024 |
45.80
0
|
1,162,200 | 45.25 | 45.95 | 45.10 | 43,700 | 25,600 | 0.8 |
#34 | 26/03/2024 |
45.80
0.45
|
1,076,200 | 45.40 | 46.10 | 44.85 | 2,900 | 35,700 | -1.5 |
#35 | 25/03/2024 |
45.35
-0.65
|
1,039,200 | 46 | 46 | 44.85 | 200 | 37,600 | -1.7 |
#36 | 22/03/2024 |
46
-0.15
|
1,309,700 | 46.15 | 46.25 | 45.45 | 63,100 | 5,100 | 2.6 |
#37 | 21/03/2024 |
46.15
0.20
|
1,527,500 | 45.95 | 46.45 | 45.45 | 87,300 | 52,100 | 1.6 |
#38 | 20/03/2024 |
45.95
0.25
|
2,195,700 | 45.70 | 46.20 | 45.05 | 57,000 | 11,700 | 2.0 |
#39 | 19/03/2024 |
45.70
-0.60
|
806,500 | 46.30 | 46.30 | 44.75 | 3,500 | 102,500 | -4.5 |
#40 | 18/03/2024 |
46.30
-0.20
|
1,393,300 | 46.50 | 47.10 | 44.20 | 53,700 | 7,400 | 2.1 |
#41 | 15/03/2024 |
46.50
0.10
|
1,096,200 | 46.40 | 46.80 | 45.75 | 0 | 6,700 | -0.3 |
#42 | 14/03/2024 |
46.40
1.50
|
1,908,200 | 44.90 | 46.80 | 44.80 | 114,100 | 24,800 | 4.1 |
#43 | 13/03/2024 |
44.90
0
|
1,111,500 | 44.90 | 45.15 | 44.25 | 5,500 | 67,500 | -2.8 |
#44 | 12/03/2024 |
44.90
-0.10
|
846,600 | 45 | 45.05 | 44.20 | 200 | 101,600 | -4.5 |
#45 | 11/03/2024 |
45
0
|
881,100 | 45 | 45.15 | 44.40 | 11,600 | 2,000 | 0.4 |
#46 | 08/03/2024 |
45
0
|
892,000 | 45 | 45.15 | 44.50 | 38,200 | 34,000 | 0.2 |
#47 | 07/03/2024 |
45
1.30
|
1,758,500 | 43.70 | 45 | 43.30 | 149,300 | 9,220 | 6.2 |
#48 | 06/03/2024 |
43.70
-0.15
|
453,100 | 43.85 | 43.85 | 43.15 | 0 | 18,400 | -0.8 |
#49 | 05/03/2024 |
43.85
0.05
|
1,170,100 | 43.80 | 43.90 | 43.30 | 29,361 | 6,827 | 1.0 |
#50 | 04/03/2024 |
43.80
0.35
|
1,020,600 | 43.45 | 43.95 | 43.40 | 0 | 7,100 | -0.3 |
#51 | 01/03/2024 |
43.45
0.30
|
1,022,800 | 43.15 | 43.45 | 42.55 | 31,500 | 47,213 | -0.7 |
#52 | 29/02/2024 |
43.15
-0.20
|
683,600 | 43.35 | 43.40 | 42.70 | 100 | 58,100 | -2.5 |
#53 | 28/02/2024 |
43.35
0
|
969,000 | 43.35 | 43.60 | 42.80 | 0 | 161,300 | -7.0 |
#54 | 27/02/2024 |
43.35
0.20
|
1,369,500 | 43.15 | 43.55 | 42.60 | 300 | 206,730 | -8.9 |
#55 | 26/02/2024 |
43.15
0.15
|
1,024,500 | 43 | 43.15 | 42.50 | 3,700 | 19,900 | -0.7 |
#56 | 23/02/2024 |
43
0.50
|
1,710,600 | 42.50 | 43.30 | 42.50 | 226,100 | 600 | 9.7 |
#57 | 22/02/2024 |
42.50
0.35
|
1,074,900 | 42.15 | 42.55 | 42 | 204,900 | 13 | 8.7 |
#58 | 21/02/2024 |
42.15
0
|
338,200 | 42.15 | 42.20 | 41.70 | 14,800 | 200 | 0.6 |
#59 | 20/02/2024 |
42.15
0.45
|
825,600 | 41.70 | 42.20 | 41.40 | 0 | 21,300 | -0.9 |
#60 | 19/02/2024 |
41.70
-0.25
|
462,300 | 41.95 | 41.95 | 41.50 | 0 | 2,700 | -0.1 |
#61 | 16/02/2024 |
41.95
-0.25
|
543,500 | 42.20 | 42.30 | 41.70 | 5,200 | 0 | 0.2 |
#62 | 15/02/2024 |
42.20
0.20
|
598,600 | 42 | 42.35 | 41.25 | 55,100 | 200 | 2.3 |
#63 | 07/02/2024 |
42
1.30
|
741,700 | 40.70 | 42 | 40.30 | 12,500 | 100 | 0.5 |
#64 | 06/02/2024 |
40.70
0.70
|
731,000 | 40 | 40.70 | 39.70 | 100 | 0 | 0.0 |
#65 | 05/02/2024 |
40
-0.15
|
581,100 | 40.15 | 40.20 | 39.75 | 1,400 | 0 | 0.1 |
#66 | 02/02/2024 |
40.15
0
|
388,000 | 40.15 | 40.25 | 39.90 | 0 | 1,700 | -0.1 |
#67 | 01/02/2024 |
40.15
-0.05
|
616,800 | 40.20 | 40.30 | 39.75 | 200 | 10,700 | -0.4 |
#68 | 31/01/2024 |
40.20
-0.20
|
333,200 | 40.40 | 40.40 | 39.95 | 0 | 8,800 | -0.4 |
#69 | 30/01/2024 |
40.40
0.20
|
573,200 | 40.20 | 40.40 | 39.95 | 0 | 11,400 | -0.5 |
#70 | 29/01/2024 |
40.20
-0.15
|
469,500 | 40.35 | 40.40 | 39.95 | 0 | 1,300 | -0.1 |
#71 | 26/01/2024 |
40.35
0.15
|
1,275,000 | 40.20 | 40.55 | 40.15 | 0 | 2,100 | -0.1 |
#72 | 25/01/2024 |
40.20
-0.05
|
275,400 | 40.25 | 40.30 | 39.85 | 0 | 0 | 0 |
#73 | 24/01/2024 |
40.25
-0.05
|
530,500 | 40.30 | 40.45 | 40 | 0 | 0 | 0 |
#74 | 23/01/2024 |
40.30
-0.20
|
525,400 | 40.50 | 40.50 | 40.05 | 0 | 2,900 | -0.1 |
#75 | 22/01/2024 |
40.50
-0.10
|
590,200 | 40.60 | 40.65 | 40.10 | 0 | 0 | 0 |
#76 | 19/01/2024 |
40.60
0
|
380,000 | 40.60 | 40.65 | 40.30 | 0 | 1,600 | -0.1 |
#77 | 18/01/2024 |
40.60
-0.10
|
439,100 | 40.70 | 40.70 | 40.40 | 1,500 | 200 | 0.1 |
#78 | 17/01/2024 |
40.70
0
|
767,900 | 40.70 | 40.75 | 40.30 | 0 | 0 | 0 |
#79 | 16/01/2024 |
40.70
0.20
|
903,100 | 40.50 | 40.70 | 40.05 | 2,700 | 0 | 0.1 |
#80 | 15/01/2024 |
40.50
-0.05
|
439,100 | 40.55 | 40.75 | 40.25 | 3,200 | 0 | 0.1 |
#81 | 12/01/2024 |
40.55
-0.10
|
373,800 | 40.65 | 40.65 | 40.10 | 1,000 | 0 | 0.0 |
#82 | 11/01/2024 |
40.65
-0.05
|
714,400 | 40.70 | 40.85 | 40.25 | 1,400 | 8,100 | -0.3 |
#83 | 10/01/2024 |
40.70
-0.15
|
446,800 | 40.85 | 40.90 | 40.40 | 5,900 | 0 | 0.2 |
#84 | 09/01/2024 |
40.85
-0.10
|
671,200 | 40.95 | 41.05 | 40.70 | 4,100 | 0 | 0.2 |
#85 | 08/01/2024 |
40.95
0.30
|
1,145,800 | 40.65 | 41.15 | 40.35 | 8,100 | 0 | 0.3 |
#86 | 05/01/2024 |
40.65
-0.05
|
720,300 | 40.70 | 40.70 | 40.30 | 0 | 0 | 0 |
#87 | 04/01/2024 |
40.70
-0.05
|
754,100 | 40.75 | 40.75 | 40.30 | 0 | 0 | 0 |
#88 | 03/01/2024 |
40.75
0
|
969,700 | 40.75 | 40.85 | 40.35 | 0 | 0 | 0 |
#89 | 02/01/2024 |
40.75
0
|
571,600 | 40.75 | 40.85 | 40.45 | 100 | 0 | 0.0 |
#90 | 29/12/2023 |
40.75
-0.05
|
575,900 | 40.80 | 40.90 | 40.45 | 0 | 0 | 0 |
#91 | 28/12/2023 |
40.80
0
|
523,200 | 40.80 | 40.80 | 40.45 | 0 | 0 | 0 |
#92 | 27/12/2023 |
40.80
-0.10
|
814,300 | 40.90 | 40.90 | 40.50 | 0 | 0 | 0 |
#93 | 26/12/2023 |
40.90
-0.10
|
780,800 | 41 | 41.20 | 40.50 | 1,400 | 0 | 0.1 |
#94 | 25/12/2023 |
41
0
|
737,400 | 41 | 41.10 | 40.25 | 2,600 | 0 | 0.1 |
#95 | 22/12/2023 |
41
0
|
463,000 | 41 | 41.05 | 40.60 | 0 | 0 | 0 |
#96 | 21/12/2023 |
41
-0.20
|
743,500 | 41.20 | 41.20 | 40.40 | 200 | 0 | 0.0 |
#97 | 20/12/2023 |
41.20
-0.10
|
755,100 | 41.30 | 41.45 | 40.70 | 0 | 0 | 0 |
#98 | 19/12/2023 |
41.30
-0.15
|
489,500 | 41.45 | 41.45 | 40.65 | 0 | 100 | -0.0 |
#99 | 18/12/2023 |
41.45
-0.05
|
423,700 | 41.50 | 41.55 | 40.60 | 0 | 0 | 0 |
#100 | 15/12/2023 |
41.50
-0.20
|
569,900 | 41.70 | 41.70 | 40.80 | 0 | 0 | 0 |