Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-08) |
3.10 | 7.09% | 2,987,500 | 3,400 | 0 |
43.30
51.30
46.80
|
2 tháng
(2024-03-08) |
3.30 | 7.59% | 3,286,300 | 18,900 | 0 |
43.30
51.30
46.80
|
3 tháng
(2024-02-07) |
5.30 | 12.77% | 3,799,100 | -1,381,600 | 0 |
41.50
51.30
46.80
|
6 tháng
(2023-11-09) |
8.80 | 23.14% | 8,764,400 | -1,544,500 | -4.8 |
37.77
51.30
46.80
|
12 tháng
(2023-05-15) |
9.50 | 25.48% | 18,844,300 | -2,698,400 | -50.4 |
35.03
51.30
46.80
|
24 tháng
(2022-05-18) |
13.58 | 40.86% | 54,441,600 | -7,970,547 | -244.9 |
24.61
51.30
46.80
|
36 tháng
(2021-05-24) |
22.85 | 95.37% | 186,031,900 | -1,716,047 | -26.9 |
23.43
51.30
46.80
|
60 tháng
(2019-06-03) |
24.19 | 106.97% | 308,239,660 | -8,748,187 | -161.2 |
13.22
51.30
46.80
|
Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 07/05/2024 |
46.80
-0.85
|
1,600 | 47.65 | 47.70 | 46.80 | 200 | 0 | 0 |
#2 | 06/05/2024 |
47.65
0.90
|
17,700 | 47 | 48 | 46.75 | 0 | 200 | 0 |
#3 | 03/05/2024 |
46.75
-3.25
|
23,600 | 49.40 | 50 | 46.50 | 1,300 | 700 | 0 |
#4 | 02/05/2024 |
50
-1.30
|
22,500 | 50 | 50 | 47.85 | 3,000 | 100 | 0 |
#5 | 26/04/2024 |
51.30
2.80
|
22,500 | 49 | 51.30 | 47 | 700 | 5,700 | 0 |
#6 | 25/04/2024 |
48.50
0.35
|
51,600 | 49.10 | 51.50 | 48 | 300 | 0 | 0 |
#7 | 24/04/2024 |
48.15
3.15
|
512,900 | 45 | 48.15 | 45 | 0 | 0 | 0 |
#8 | 23/04/2024 |
45
1.30
|
1,700 | 45.80 | 45.80 | 45 | 0 | 0 | 0 |
#9 | 22/04/2024 |
43.70
-1.40
|
6,900 | 45.10 | 45.10 | 43.40 | 0 | 2,400 | 0 |
#10 | 19/04/2024 |
45.10
-1.30
|
95,400 | 46.35 | 48 | 44.30 | 6,600 | 200 | 0 |
#11 | 17/04/2024 |
46.40
1.10
|
4,000 | 45.30 | 46.50 | 45.30 | 0 | 0 | 0 |
#12 | 16/04/2024 |
45.30
0
|
16,500 | 45.40 | 48.40 | 44.90 | 200 | 200 | 0 |
#13 | 15/04/2024 |
45.30
-2.85
|
12,700 | 51.40 | 51.50 | 44.80 | 1,200 | 700 | 0 |
#14 | 12/04/2024 |
48.15
3.15
|
2,173,700 | 45.50 | 48.15 | 45.50 | 0 | 600 | 0 |
#15 | 11/04/2024 |
45
0.50
|
17,300 | 44.60 | 45.50 | 44.50 | 0 | 0 | 0 |
#16 | 10/04/2024 |
44.50
1.20
|
4,900 | 43.30 | 44.50 | 43.30 | 200 | 0 | 0 |
#17 | 09/04/2024 |
43.30
-0.40
|
700 | 44.30 | 44.30 | 43.30 | 0 | 0 | 0 |
#18 | 08/04/2024 |
43.70
-1.15
|
1,300 | 44.90 | 44.90 | 43.65 | 500 | 0 | 0 |
#19 | 05/04/2024 |
44.85
0.35
|
7,300 | 44.45 | 44.95 | 44.45 | 6,600 | 0 | 0 |
#20 | 04/04/2024 |
44.50
0
|
500 | 44.85 | 44.85 | 44.10 | 0 | 0 | 0 |
#21 | 03/04/2024 |
44.50
-1.30
|
6,500 | 47.40 | 47.40 | 44.50 | 2,100 | 0 | 0 |
#22 | 02/04/2024 |
45.80
0
|
0 | 45.80 | 45.80 | 45.80 | 0 | 0 | 0 |
#23 | 01/04/2024 |
45.80
-1.10
|
5,900 | 45.20 | 45.80 | 44 | 1,200 | 100 | 0 |
#24 | 29/03/2024 |
46.90
1.90
|
13,600 | 44 | 46.90 | 43.70 | 0 | 3,300 | 0 |
#25 | 28/03/2024 |
45
1.15
|
9,700 | 46.80 | 46.80 | 44 | 0 | 0 | 0 |
#26 | 27/03/2024 |
43.85
-0.15
|
4,500 | 43.20 | 43.85 | 43.20 | 0 | 3,000 | 0 |
#27 | 26/03/2024 |
44
-0.05
|
6,000 | 43.10 | 44 | 43.10 | 3,000 | 0 | 0 |
#28 | 25/03/2024 |
44.05
0.05
|
500 | 44 | 44.90 | 43 | 200 | 0 | 0 |
#29 | 22/03/2024 |
44
0.20
|
57,400 | 43.80 | 44 | 43.50 | 7,100 | 1,000 | 0 |
#30 | 21/03/2024 |
43.80
-0.60
|
300 | 44.40 | 44.40 | 43.80 | 0 | 0 | 0 |
#31 | 20/03/2024 |
44.40
-0.45
|
21,100 | 44.85 | 44.85 | 43 | 100 | 0 | 0 |
#32 | 19/03/2024 |
44.85
0.85
|
1,100 | 44 | 44.90 | 43 | 0 | 0 | 0 |
#33 | 18/03/2024 |
44
0
|
13,600 | 44 | 44 | 42.60 | 0 | 0 | 0 |
#34 | 15/03/2024 |
44
0
|
1,100 | 44 | 45.25 | 44 | 100 | 0 | 0 |
#35 | 14/03/2024 |
44
0.15
|
5,700 | 43.85 | 44 | 43.50 | 2,200 | 0 | 0 |
#36 | 13/03/2024 |
43.85
0
|
130,400 | 43.85 | 43.85 | 43.50 | 0 | 0 | 0 |
#37 | 12/03/2024 |
43.85
-0.05
|
1,900 | 43.90 | 43.90 | 43.15 | 0 | 0 | 0 |
#38 | 11/03/2024 |
43.90
0.40
|
1,300 | 43.50 | 43.90 | 42.30 | 0 | 0 | 0 |
#39 | 08/03/2024 |
43.50
0.10
|
10,400 | 43.40 | 43.50 | 43.40 | 300 | 0 | 0 |
#40 | 07/03/2024 |
43.40
-0.10
|
8,800 | 43.50 | 43.90 | 43.40 | 5,100 | 300 | 0 |
#41 | 06/03/2024 |
43.50
0.10
|
4,100 | 43.40 | 43.50 | 43 | 0 | 100 | 0 |
#42 | 05/03/2024 |
43.40
1.05
|
17,500 | 42.35 | 43.45 | 42.35 | 0 | 1,416,300 | 0 |
#43 | 04/03/2024 |
42.35
0.20
|
300 | 42.15 | 42.35 | 42.30 | 0 | 0 | 0 |
#44 | 01/03/2024 |
42.15
-1.15
|
4,700 | 43.30 | 43.75 | 42.15 | 0 | 0 | 0 |
#45 | 29/02/2024 |
43.30
0
|
11,000 | 43.30 | 43.30 | 43 | 600 | 100 | 0 |
#46 | 28/02/2024 |
43.30
-0.10
|
2,000 | 43.40 | 43.40 | 43.30 | 0 | 0 | 0 |
#47 | 27/02/2024 |
43.40
0.40
|
2,000 | 43 | 43.85 | 41.85 | 0 | 0 | 0 |
#48 | 26/02/2024 |
43
0
|
11,400 | 43 | 43 | 43 | 0 | 0 | 0 |
#49 | 23/02/2024 |
43
0.10
|
6,800 | 42.90 | 43 | 42.85 | 0 | 0 | 0 |
#50 | 22/02/2024 |
42.90
0
|
15,100 | 42.90 | 43 | 41.70 | 100 | 0 | 0 |
#51 | 21/02/2024 |
42.90
0.60
|
400,200 | 42.30 | 43 | 40.50 | 0 | 0 | 0 |
#52 | 20/02/2024 |
42.30
-0.10
|
800 | 42.40 | 42.40 | 41.60 | 0 | 0 | 0 |
#53 | 19/02/2024 |
42.40
0
|
2,200 | 42.40 | 42.40 | 41.50 | 0 | 0 | 0 |
#54 | 16/02/2024 |
42.40
-0.40
|
3,800 | 42.80 | 43.50 | 42.40 | 0 | 0 | 0 |
#55 | 15/02/2024 |
42.80
1.30
|
11,900 | 41.50 | 42.90 | 41.70 | 11,500 | 500 | 0 |
#56 | 07/02/2024 |
41.50
0
|
10,200 | 41.50 | 41.55 | 41.50 | 0 | 500 | 0 |
#57 | 06/02/2024 |
41.50
-0.45
|
23,000 | 41.95 | 43 | 41.50 | 0 | 0 | 0 |
#58 | 05/02/2024 |
41.95
0.80
|
400,700 | 41.15 | 42 | 41.20 | 0 | 0 | 0 |
#59 | 02/02/2024 |
41.15
0.15
|
9,700 | 41 | 42 | 40.50 | 58,800 | 51,000 | 0 |
#60 | 01/02/2024 |
41
-0.50
|
20,400 | 41.50 | 41.50 | 40.90 | 0 | 0 | 0 |
#61 | 31/01/2024 |
41.50
0
|
100,000 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 |
#62 | 30/01/2024 |
41.50
0.50
|
37,400 | 41 | 41.50 | 41 | 0 | 1,000 | 0 |
#63 | 29/01/2024 |
41
-0.45
|
19,100 | 41.45 | 41.45 | 40.50 | 0 | 16,000 | 0 |
#64 | 26/01/2024 |
41.45
0.35
|
35,200 | 41.10 | 41.45 | 41 | 0 | 0 | 0 |
#65 | 25/01/2024 |
41.10
-0.40
|
1,500 | 41.50 | 41.60 | 41.10 | 0 | 0 | 0 |
#66 | 24/01/2024 |
41.50
0.10
|
23,100 | 41.40 | 41.50 | 41 | 200 | 0 | 0 |
#67 | 23/01/2024 |
41.40
-0.15
|
3,300 | 41.55 | 41.55 | 40.50 | 300 | 700 | 0 |
#68 | 22/01/2024 |
41.55
0
|
3,500 | 41.55 | 42.70 | 41.55 | 0 | 0 | 0 |
#69 | 19/01/2024 |
41.55
0.55
|
23,700 | 41 | 41.55 | 40.50 | 0 | 100 | 0 |
#70 | 18/01/2024 |
41
0.95
|
511,500 | 40.05 | 41.40 | 40.10 | 0 | 100 | 0 |
#71 | 17/01/2024 |
40.05
0.05
|
21,200 | 40 | 40.50 | 40 | 1,200 | 0 | 0 |
#72 | 16/01/2024 |
40
0.10
|
31,100 | 39.90 | 40.20 | 40 | 0 | 0 | 0 |
#73 | 15/01/2024 |
39.90
-0.10
|
21,800 | 40 | 40.10 | 39.90 | 0 | 1,000 | 0 |
#74 | 12/01/2024 |
40
0
|
10,200 | 40 | 40 | 40 | 0 | 0 | 0 |
#75 | 11/01/2024 |
40
0.10
|
93,900 | 39.90 | 40 | 40 | 0 | 0 | 0 |
#76 | 10/01/2024 |
39.90
-0.15
|
148,300 | 40.05 | 40.10 | 39.90 | 12,300 | 0 | 0.5 |
#77 | 09/01/2024 |
40.05
0.05
|
445,000 | 40 | 40.05 | 39.90 | 6,100 | 1,600 | 0.2 |
#78 | 08/01/2024 |
40
0.10
|
184,500 | 39.90 | 40 | 39.90 | 0 | 0 | 0 |
#79 | 05/01/2024 |
39.90
-0.10
|
1,700 | 40 | 40 | 39.90 | 100 | 0 | 0.0 |
#80 | 04/01/2024 |
40
-0.10
|
20,700 | 40.10 | 40.90 | 39.80 | 1,000 | 2,400 | -0.1 |
#81 | 03/01/2024 |
40.10
0.05
|
1,700 | 40.05 | 40.95 | 40.05 | 0 | 100 | -0.0 |
#82 | 02/01/2024 |
40.05
-0.50
|
4,200 | 40.55 | 40.80 | 40 | 1,000 | 2,900 | -0.1 |
#83 | 29/12/2023 |
40.55
0.05
|
24,700 | 40.50 | 40.75 | 39.80 | 500 | 7,800 | -0.3 |
#84 | 28/12/2023 |
40.50
1.41
|
3,300 | 39.09 | 40.90 | 39.10 | 300 | 0 | 0.0 |
#85 | 27/12/2023 |
39.09
0
|
199,200 | 39.09 | 39.47 | 39.04 | 0 | 12,500 | -0.5 |
#86 | 26/12/2023 |
39.09
-0.19
|
18,300 | 39.28 | 39.47 | 38.52 | 0 | 4,000 | -0.2 |
#87 | 25/12/2023 |
39.28
0.38
|
5,700 | 38.90 | 39.28 | 38.90 | 0 | 800 | -0.0 |
#88 | 22/12/2023 |
38.90
0
|
50,400 | 38.90 | 39.19 | 38.62 | 100 | 25,000 | -1.0 |
#89 | 21/12/2023 |
38.90
-0.28
|
90,400 | 39.19 | 39.19 | 38.52 | 200 | 35,000 | -1.4 |
#90 | 20/12/2023 |
39.19
0.66
|
11,000 | 38.52 | 39.19 | 38.52 | 0 | 0 | 0 |
#91 | 19/12/2023 |
38.52
-0.14
|
7,200 | 38.67 | 38.67 | 38.24 | 100 | 6,500 | -0.3 |
#92 | 18/12/2023 |
38.67
0.38
|
662,400 | 38.29 | 39.28 | 38.29 | 0 | 2,300 | -0.1 |
#93 | 15/12/2023 |
38.29
0.05
|
631,900 | 38.24 | 39.19 | 38.15 | 0 | 0 | 0 |
#94 | 14/12/2023 |
38.24
-0.05
|
1,600 | 38.29 | 38.71 | 38.24 | 400 | 0 | 0.0 |
#95 | 13/12/2023 |
38.29
-0.90
|
21,500 | 39.19 | 39.19 | 38.15 | 0 | 0 | 0 |
#96 | 12/12/2023 |
39.19
1.04
|
208,600 | 38.15 | 39.19 | 38.62 | 0 | 400 | -0.0 |
#97 | 11/12/2023 |
38.15
-0.47
|
2,100 | 38.62 | 39.19 | 38.15 | 0 | 0 | 0 |
#98 | 08/12/2023 |
38.62
-0.09
|
5,100 | 38.71 | 38.71 | 38.24 | 0 | 4,100 | -0.2 |
#99 | 07/12/2023 |
38.71
0
|
50,300 | 38.71 | 38.71 | 38.15 | 0 | 0 | 0 |
#100 | 06/12/2023 |
38.71
0.66
|
126,800 | 38.05 | 38.71 | 38.05 | 0 | 500 | -0.0 |