Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-22) |
0.90 | 2.58% | 52,056 | -1,999 | -0.1 |
34.90
35.90
35.80
|
2 tháng
(2024-03-21) |
0.80 | 2.29% | 156,093 | -52,739 | -1.8 |
34.80
35.90
35.80
|
3 tháng
(2024-02-20) |
0.70 | 1.99% | 287,765 | -99,650 | -3.5 |
34.70
35.90
35.80
|
6 tháng
(2023-11-22) |
-0.10 | -0.28% | 854,079 | -270,654 | -9.4 |
34.70
35.90
35.80
|
12 tháng
(2023-05-26) |
-0.47 | -1.30% | 5,668,396 | -1,824,475 | -66.0 |
34.70
37.60
35.80
|
24 tháng
(2022-05-31) |
-4.65 | -11.51% | 20,793,624 | -4,355,747 | -162.6 |
32.09
54.09
35.80
|
36 tháng
(2021-06-07) |
-142.56 | -79.93% | 148,940,919 | -1,976,966 | 415.8 |
32.09
251.82
35.80
|
60 tháng
(2020-06-19) |
31.94 | 828.23% | 237,784,735 | 432,101 | 882.6 |
3.86
251.82
35.80
|
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 |
35.80
0.20
|
900 | 35.70 | 35.80 | 35.70 | 0 | 0 | 0 |
#2 | 16/05/2024 |
35.60
-0.10
|
2,400 | 35.80 | 35.80 | 35.60 | 0 | 100 | -0.0 |
#3 | 15/05/2024 |
35.70
-0.10
|
2,300 | 35.90 | 35.90 | 35.70 | 0 | 100 | -0.0 |
#4 | 14/05/2024 |
35.80
0.10
|
1,103 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 |
#5 | 13/05/2024 |
35.70
-0.10
|
2,360 | 35.90 | 35.90 | 35.80 | 0 | 200 | -0.0 |
#6 | 10/05/2024 |
35.80
-0.10
|
3,250 | 36 | 36.10 | 35.80 | 0 | 100 | -0.0 |
#7 | 09/05/2024 |
35.90
0
|
1,063 | 36 | 36.10 | 36 | 0 | 0 | 0 |
#8 | 08/05/2024 |
35.90
0.30
|
12,400 | 35.70 | 36.20 | 35.70 | 0 | 700 | -0.0 |
#9 | 07/05/2024 |
35.60
0.10
|
2,428 | 35.60 | 35.60 | 35.50 | 0 | 100 | -0.0 |
#10 | 06/05/2024 |
35.50
0.10
|
2,200 | 35.50 | 35.50 | 35.40 | 0 | 100 | 0 |
#11 | 03/05/2024 |
35.40
-0.10
|
1,760 | 35.60 | 35.60 | 35.40 | 100 | 0 | 0.0 |
#12 | 02/05/2024 |
35.50
0.20
|
2,140 | 35.40 | 35.50 | 35.30 | 0 | 0 | 0 |
#13 | 26/04/2024 |
35.30
0
|
1,260 | 35.40 | 35.40 | 35.30 | 0 | 0 | 0 |
#14 | 25/04/2024 |
35.30
0
|
2,061 | 35.40 | 35.40 | 35.30 | 0 | 0 | 0 |
#15 | 24/04/2024 |
35.30
0.20
|
3,000 | 35.20 | 35.30 | 35.10 | 0 | 100 | -0.0 |
#16 | 23/04/2024 |
35.10
0.20
|
8,900 | 35 | 35.20 | 34.80 | 0 | 100 | -0.0 |
#17 | 22/04/2024 |
34.90
0.10
|
2,531 | 34.90 | 34.90 | 34.80 | 0 | 499 | -0.0 |
#18 | 19/04/2024 |
34.80
0
|
5,200 | 34.90 | 34.90 | 34.50 | 0 | 200 | -0.0 |
#19 | 17/04/2024 |
34.80
0
|
2,100 | 34.90 | 34.90 | 34.80 | 0 | 200 | -0.0 |
#20 | 16/04/2024 |
34.80
-0.10
|
2,200 | 35 | 35 | 34.80 | 0 | 100 | -0.0 |
#21 | 15/04/2024 |
34.90
-0.20
|
2,706 | 35.20 | 35.20 | 34.90 | 0 | 200 | -0.0 |
#22 | 12/04/2024 |
35.10
0.10
|
3,440 | 35.10 | 35.20 | 35 | 0 | 2,340 | -0.1 |
#23 | 11/04/2024 |
35
-0.10
|
3,401 | 35.20 | 35.20 | 34.90 | 0 | 2,900 | -0.1 |
#24 | 10/04/2024 |
35.10
0.20
|
4,274 | 35 | 35.10 | 34.90 | 0 | 2,200 | -0.1 |
#25 | 09/04/2024 |
34.90
0
|
6,504 | 35 | 35.10 | 34.70 | 0 | 2,100 | -0.1 |
#26 | 08/04/2024 |
34.90
0
|
5,406 | 35 | 35.10 | 34.80 | 0 | 2,800 | -0.1 |
#27 | 05/04/2024 |
34.90
-0.10
|
1,903 | 35 | 35 | 34.90 | 0 | 1,800 | -0.1 |
#28 | 04/04/2024 |
35
-0.10
|
3,502 | 35.10 | 35.20 | 35 | 0 | 2,300 | -0.1 |
#29 | 03/04/2024 |
35.10
0.10
|
3,606 | 35.10 | 35.10 | 34.90 | 0 | 2,100 | -0.1 |
#30 | 02/04/2024 |
35
0
|
4,403 | 35.10 | 35.10 | 34.90 | 0 | 2,800 | -0.1 |
#31 | 01/04/2024 |
35
-0.10
|
3,940 | 35.20 | 35.20 | 34.90 | 0 | 3,100 | -0.1 |
#32 | 29/03/2024 |
35.10
-0.10
|
5,401 | 35.20 | 35.20 | 35 | 0 | 4,000 | -0.1 |
#33 | 28/03/2024 |
35.20
0.10
|
5,700 | 35.10 | 35.20 | 35.10 | 0 | 4,100 | -0.1 |
#34 | 27/03/2024 |
35.10
-0.10
|
4,922 | 35.30 | 35.30 | 35 | 0 | 3,300 | -0.1 |
#35 | 26/03/2024 |
35.20
0.30
|
12,200 | 35 | 35.20 | 34.70 | 0 | 6,200 | -0.2 |
#36 | 25/03/2024 |
34.90
-0.10
|
5,905 | 35.10 | 35.10 | 34.80 | 0 | 2,000 | -0.1 |
#37 | 22/03/2024 |
35
0
|
13,379 | 35.10 | 35.10 | 34.80 | 0 | 4,700 | -0.2 |
#38 | 21/03/2024 |
35
0.10
|
3,945 | 35 | 35 | 34.90 | 0 | 1,300 | -0.0 |
#39 | 20/03/2024 |
34.90
0.20
|
3,706 | 34.80 | 34.90 | 34.60 | 0 | 1,300 | -0.0 |
#40 | 19/03/2024 |
34.70
0
|
6,505 | 34.80 | 34.80 | 34.50 | 0 | 2,003 | -0.1 |
#41 | 18/03/2024 |
34.70
-0.20
|
4,909 | 35 | 35 | 34.70 | 0 | 1,208 | -0.0 |
#42 | 15/03/2024 |
34.90
0
|
4,900 | 35 | 35 | 34.80 | 0 | 2,300 | -0.1 |
#43 | 14/03/2024 |
34.90
-0.10
|
8,500 | 35.10 | 35.10 | 34.80 | 0 | 3,600 | -0.1 |
#44 | 13/03/2024 |
35
0.20
|
12,347 | 34.90 | 35.10 | 34.60 | 0 | 4,700 | -0.2 |
#45 | 12/03/2024 |
34.80
0
|
2,903 | 34.90 | 34.90 | 34.70 | 0 | 1,500 | -0.1 |
#46 | 11/03/2024 |
34.80
-0.10
|
4,906 | 35 | 35 | 34.70 | 0 | 1,900 | -0.1 |
#47 | 08/03/2024 |
34.90
0.10
|
1,500 | 34.90 | 34.90 | 34.80 | 0 | 400 | -0.0 |
#48 | 07/03/2024 |
34.80
0
|
5,400 | 34.90 | 34.90 | 34.60 | 0 | 2,400 | -0.1 |
#49 | 06/03/2024 |
34.80
-0.20
|
5,660 | 35.10 | 35.10 | 34.80 | 0 | 2,400 | -0.1 |
#50 | 05/03/2024 |
35
0
|
2,445 | 35.10 | 35.10 | 34.90 | 0 | 1,300 | -0.0 |
#51 | 04/03/2024 |
35
-0.10
|
10,302 | 35.20 | 35.20 | 34.90 | 0 | 2,900 | -0.1 |
#52 | 01/03/2024 |
35.10
-0.10
|
3,010 | 35.20 | 35.30 | 35.10 | 0 | 900 | -0.0 |
#53 | 29/02/2024 |
35.20
0
|
7,800 | 35.30 | 35.30 | 35.10 | 0 | 2,200 | -0.1 |
#54 | 28/02/2024 |
35.20
0.30
|
2,900 | 35 | 35.20 | 34.90 | 0 | 800 | -0.0 |
#55 | 27/02/2024 |
34.90
-0.10
|
5,700 | 35.10 | 35.10 | 34.90 | 0 | 3,300 | -0.1 |
#56 | 26/02/2024 |
35
-0.10
|
15,000 | 35.20 | 35.20 | 34.80 | 0 | 4,500 | -0.2 |
#57 | 23/02/2024 |
35.10
-0.20
|
3,702 | 35.30 | 35.40 | 35.10 | 0 | 1,900 | -0.1 |
#58 | 22/02/2024 |
35.30
0.10
|
6,858 | 35.30 | 35.30 | 35.10 | 0 | 2,900 | -0.1 |
#59 | 21/02/2024 |
35.20
0.10
|
4,088 | 35.20 | 35.30 | 35.10 | 0 | 800 | -0.0 |
#60 | 20/02/2024 |
35.10
-0.20
|
8,631 | 35.40 | 35.40 | 35 | 0 | 1,700 | -0.1 |
#61 | 19/02/2024 |
35.30
0
|
2,609 | 35.40 | 35.40 | 35.20 | 0 | 500 | -0.0 |
#62 | 16/02/2024 |
35.30
-0.30
|
10,317 | 35.70 | 35.70 | 35.10 | 0 | 1,900 | -0.1 |
#63 | 15/02/2024 |
35.60
0.30
|
4,151 | 35.40 | 35.60 | 35.30 | 0 | 2,200 | -0.1 |
#64 | 07/02/2024 |
35.30
0
|
700 | 35.40 | 35.40 | 35.30 | 0 | 0 | 0 |
#65 | 06/02/2024 |
35.30
0.20
|
2,900 | 35.20 | 35.30 | 35.10 | 0 | 0 | 0 |
#66 | 05/02/2024 |
35.10
-0.10
|
6,335 | 35.30 | 35.30 | 35 | 0 | 0 | 0 |
#67 | 02/02/2024 |
35.20
0.20
|
6,300 | 35.10 | 35.30 | 35.10 | 0 | 200 | -0.0 |
#68 | 01/02/2024 |
35
-0.30
|
10,010 | 35.40 | 35.50 | 34.70 | 0 | 0 | 0 |
#69 | 31/01/2024 |
35.30
-0.10
|
6,901 | 35.50 | 35.50 | 35.20 | 0 | 300 | -0.0 |
#70 | 30/01/2024 |
35.40
0
|
2,670 | 35.50 | 35.50 | 35.40 | 0 | 100 | -0.0 |
#71 | 29/01/2024 |
35.40
-0.20
|
8,500 | 35.70 | 35.70 | 35 | 0 | 400 | -0.0 |
#72 | 26/01/2024 |
35.60
0.20
|
5,010 | 35.50 | 35.60 | 35.40 | 0 | 200 | -0.0 |
#73 | 25/01/2024 |
35.40
0.10
|
2,641 | 35.40 | 35.40 | 35.30 | 0 | 100 | -0.0 |
#74 | 24/01/2024 |
35.30
-0.10
|
1,703 | 35.50 | 35.50 | 35.30 | 0 | 0 | 0 |
#75 | 23/01/2024 |
35.40
-0.10
|
2,717 | 35.60 | 35.60 | 35.30 | 0 | 100 | -0.0 |
#76 | 22/01/2024 |
35.50
0
|
3,263 | 35.60 | 35.60 | 35.40 | 0 | 100 | -0.0 |
#77 | 19/01/2024 |
35.50
0.20
|
4,839 | 35.40 | 35.60 | 35.30 | 0 | 200 | -0.0 |
#78 | 18/01/2024 |
35.30
-0.10
|
3,000 | 35.40 | 35.50 | 35.30 | 0 | 100 | -0.0 |
#79 | 17/01/2024 |
35.40
-0.10
|
4,220 | 35.60 | 35.70 | 35.40 | 0 | 100 | -0.0 |
#80 | 16/01/2024 |
35.50
0.20
|
4,230 | 35.40 | 35.50 | 35.30 | 0 | 0 | 0 |
#81 | 15/01/2024 |
35.30
-0.10
|
3,400 | 35.50 | 35.50 | 35.30 | 0 | 400 | -0.0 |
#82 | 12/01/2024 |
35.40
0
|
3,500 | 35.50 | 35.50 | 35.30 | 0 | 100 | -0.0 |
#83 | 11/01/2024 |
35.40
0.30
|
10,112 | 35.20 | 35.40 | 35.10 | 0 | 500 | -0.0 |
#84 | 10/01/2024 |
35.10
-0.10
|
4,201 | 35.30 | 35.30 | 35.10 | 0 | 1,200 | -0.0 |
#85 | 09/01/2024 |
35.20
-0.20
|
10,940 | 35.50 | 35.50 | 35.10 | 0 | 0 | 0 |
#86 | 08/01/2024 |
35.40
-0.20
|
4,500 | 35.70 | 35.70 | 35.40 | 0 | 0 | 0 |
#87 | 05/01/2024 |
35.60
0
|
5,546 | 35.70 | 35.70 | 35.50 | 0 | 0 | 0 |
#88 | 04/01/2024 |
35.60
0.30
|
9,200 | 35.40 | 35.60 | 35.30 | 0 | 0 | 0 |
#89 | 03/01/2024 |
35.30
0.10
|
1,701 | 35.30 | 35.30 | 35.20 | 0 | 0 | 0 |
#90 | 02/01/2024 |
35.20
-0.10
|
4,001 | 35.40 | 35.40 | 35.10 | 0 | 200 | -0.0 |
#91 | 29/12/2023 |
35.30
-0.10
|
25,208 | 35.50 | 35.60 | 35 | 0 | 0 | 0 |
#92 | 28/12/2023 |
35.40
-0.10
|
5,202 | 35.50 | 35.60 | 35.30 | 0 | 1,802 | -0.1 |
#93 | 27/12/2023 |
35.50
0.10
|
8,501 | 35.50 | 35.50 | 35.30 | 0 | 1,601 | -0.1 |
#94 | 26/12/2023 |
35.40
0
|
8,591 | 35.50 | 35.60 | 35.30 | 0 | 1,481 | -0.1 |
#95 | 25/12/2023 |
35.40
0.30
|
9,927 | 35.20 | 35.40 | 35 | 0 | 1,617 | -0.1 |
#96 | 22/12/2023 |
35.10
0.20
|
4,243 | 35 | 35.10 | 34.90 | 2,500 | 843 | 0.1 |
#97 | 21/12/2023 |
34.90
-0.20
|
5,156 | 35.20 | 35.20 | 34.90 | 700 | 838 | -0.0 |
#98 | 20/12/2023 |
35.10
0.20
|
10,462 | 35 | 35.10 | 34.80 | 1,500 | 1,962 | -0.0 |
#99 | 19/12/2023 |
34.90
0.10
|
2,227 | 34.90 | 34.90 | 34.80 | 0 | 427 | -0.0 |
#100 | 18/12/2023 |
34.80
0.10
|
4,226 | 34.80 | 34.90 | 34.70 | 0 | 825 | -0.0 |