| 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) |
3.45 | 7.35% | 1,299,900 | 124,520 | 6.1 |
46.95
50.40
50.40
|
|
2 tháng
(2024-03-18) |
-0.40 | -0.79% | 3,438,100 | 92,520 | 4.5 |
46.95
50.80
50.40
|
|
3 tháng
(2024-02-16) |
4 | 8.62% | 6,720,900 | -244,555 | -10.6 |
45.70
51.80
50.40
|
|
6 tháng
(2023-11-20) |
0 | 0% | 10,099,100 | -506,555 | -22.7 |
45.70
51.80
50.40
|
|
12 tháng
(2023-05-22) |
-3.64 | -6.74% | 17,914,800 | 511,445 | 36.8 |
45.70
61.10
50.40
|
|
24 tháng
(2022-05-27) |
9.81 | 24.18% | 69,194,600 | -1,760,263 | -108.2 |
35.19
65.85
50.40
|
|
36 tháng
(2021-06-01) |
18.10 | 56.03% | 90,028,200 | -1,854,964 | -95.1 |
31.26
65.85
50.40
|
|
60 tháng
(2019-06-12) |
8.78 | 21.10% | 129,657,630 | -7,981,074 | -283.3 |
21.64
65.85
50.40
|
| 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 |
50.70
0.30
|
106,200 | 50 | 50.70 | 50 | 48,000 | 6,100 | 2.1 |
| #2 | 16/05/2024 |
50.40
0.80
|
111,600 | 49.85 | 50.80 | 49.85 | 196,100 | 191,800 | 0.2 |
| #3 | 15/05/2024 |
49.60
0.40
|
81,900 | 49.25 | 50 | 49.25 | 19,000 | 30,114 | -0.6 |
| #4 | 14/05/2024 |
49.20
-0.20
|
80,300 | 49.40 | 49.40 | 48.90 | 0 | 27,146 | -1.3 |
| #5 | 13/05/2024 |
49.40
-0.40
|
19,600 | 49.75 | 49.75 | 49.15 | 200 | 6,500 | -0.3 |
| #6 | 10/05/2024 |
49.80
-0.05
|
39,100 | 49.50 | 50 | 49.25 | 400 | 7,200 | -0.3 |
| #7 | 09/05/2024 |
49.85
-0.15
|
37,200 | 50.10 | 51 | 49.60 | 6,100 | 5,900 | 0.0 |
| #8 | 08/05/2024 |
50
0.20
|
96,300 | 49.80 | 50 | 49.35 | 70,100 | 27,600 | 2.1 |
| #9 | 07/05/2024 |
49.80
0.80
|
96,000 | 49 | 49.85 | 48.90 | 38,900 | 0 | 1.9 |
| #10 | 06/05/2024 |
49
0
|
47,500 | 48.70 | 49.25 | 48.70 | 4,800 | 2,000 | 0.1 |
| #11 | 03/05/2024 |
49
-0.30
|
31,700 | 49.70 | 49.70 | 48.80 | 500 | 4,600 | -0.2 |
| #12 | 02/05/2024 |
49.30
-0.50
|
21,400 | 49.35 | 49.50 | 49.05 | 5,600 | 20 | 0.3 |
| #13 | 26/04/2024 |
49.80
0.90
|
51,500 | 48.90 | 49.90 | 48.60 | 39,600 | 3,000 | 1.8 |
| #14 | 25/04/2024 |
48.90
0.65
|
176,000 | 48.30 | 48.90 | 48.20 | 138,900 | 100,500 | 1.9 |
| #15 | 24/04/2024 |
48.25
0.45
|
59,300 | 47.65 | 48.50 | 47.65 | 18,900 | 22,600 | -0.2 |
| #16 | 23/04/2024 |
47.80
0
|
32,300 | 47.90 | 47.90 | 47.40 | 6,300 | 6,000 | 0.0 |
| #17 | 22/04/2024 |
47.80
0.30
|
31,900 | 47.50 | 47.95 | 47.10 | 1,400 | 900 | 0.0 |
| #18 | 19/04/2024 |
47.50
-0.05
|
73,600 | 47.55 | 47.55 | 46.80 | 7,100 | 5,600 | 0.1 |
| #19 | 17/04/2024 |
47.55
0.60
|
75,900 | 47.20 | 48.20 | 47.05 | 20,800 | 400 | 1.0 |
| #20 | 16/04/2024 |
46.95
-1.25
|
136,800 | 48.20 | 48.20 | 46.75 | 0 | 8,300 | -0.4 |
| #21 | 15/04/2024 |
48.20
-2.20
|
108,400 | 49.65 | 49.90 | 48.20 | 1,000 | 26,400 | -1.3 |
| #22 | 12/04/2024 |
50.40
0.20
|
39,900 | 49.95 | 50.50 | 49.80 | 7,100 | 3,700 | 0.2 |
| #23 | 11/04/2024 |
50.20
-0.30
|
54,500 | 49.65 | 50.40 | 49.65 | 4,100 | 1,300 | 0.1 |
| #24 | 10/04/2024 |
50.50
0.40
|
146,300 | 50 | 51 | 49.80 | 86,300 | 31,800 | 2.7 |
| #25 | 09/04/2024 |
50.10
-0.30
|
70,000 | 50 | 50.30 | 49.70 | 16,000 | 3,100 | 0.6 |
| #26 | 08/04/2024 |
50.40
-0.20
|
70,500 | 50.10 | 50.60 | 49.70 | 4,000 | 10,500 | -0.3 |
| #27 | 05/04/2024 |
50.60
0.90
|
151,400 | 49.70 | 52 | 49.25 | 35,700 | 23,800 | 0.6 |
| #28 | 04/04/2024 |
49.70
0.20
|
96,700 | 49.50 | 49.80 | 49.20 | 56,000 | 500 | 2.8 |
| #29 | 03/04/2024 |
49.50
0.50
|
115,000 | 49 | 49.85 | 49 | 54,900 | 300 | 2.7 |
| #30 | 02/04/2024 |
49
-0.20
|
85,400 | 49.20 | 49.20 | 48.20 | 8,700 | 2,200 | 0.3 |
| #31 | 01/04/2024 |
49.20
-0.80
|
99,700 | 50 | 50 | 49.20 | 12,000 | 55,400 | -2.1 |
| #32 | 29/03/2024 |
50
0
|
60,900 | 49.75 | 50 | 49.55 | 6,300 | 29,200 | -1.1 |
| #33 | 28/03/2024 |
50
0
|
68,400 | 49.65 | 50.20 | 49.60 | 5,300 | 38,100 | -1.6 |
| #34 | 27/03/2024 |
50
-0.30
|
50,700 | 49.80 | 50.20 | 49.65 | 6,300 | 1,400 | 0.2 |
| #35 | 26/03/2024 |
50.30
0.40
|
40,600 | 49.90 | 50.30 | 49.30 | 11,300 | 300 | 0.6 |
| #36 | 25/03/2024 |
49.90
0.05
|
84,500 | 49.85 | 50.20 | 49.25 | 23,800 | 300 | 1.2 |
| #37 | 22/03/2024 |
49.85
0.05
|
91,700 | 49.80 | 50 | 49.20 | 6,600 | 4,700 | 0.1 |
| #38 | 21/03/2024 |
49.80
-0.10
|
130,500 | 49.90 | 51.20 | 49.70 | 6,100 | 11,200 | -0.3 |
| #39 | 20/03/2024 |
49.90
-0.10
|
96,000 | 50 | 50 | 49 | 4,700 | 11,000 | -0.3 |
| #40 | 19/03/2024 |
50
-0.80
|
95,000 | 50.80 | 50.80 | 49.60 | 7,800 | 15,200 | -0.4 |
| #41 | 18/03/2024 |
50.80
-1
|
382,100 | 51.80 | 51.80 | 49.30 | 40,500 | 166,100 | -6.2 |
| #42 | 15/03/2024 |
51.80
2.60
|
342,000 | 49.20 | 51.80 | 49.20 | 135,500 | 1,700 | 6.9 |
| #43 | 14/03/2024 |
49.20
0
|
174,600 | 49.20 | 49.45 | 48.80 | 7,300 | 69,700 | -3.1 |
| #44 | 13/03/2024 |
49.20
2.30
|
570,400 | 46.90 | 49.45 | 46.95 | 163,000 | 150,000 | 0.6 |
| #45 | 12/03/2024 |
46.90
0.20
|
90,100 | 46.70 | 46.90 | 46.40 | 13,700 | 35,800 | -1.0 |
| #46 | 11/03/2024 |
46.70
-0.10
|
182,900 | 46.80 | 46.95 | 46.50 | 6,800 | 35,600 | -1.3 |
| #47 | 08/03/2024 |
46.80
-0.15
|
133,700 | 46.95 | 47.35 | 46.45 | 9,500 | 41,200 | -1.5 |
| #48 | 07/03/2024 |
46.95
-0.25
|
141,300 | 47.20 | 47.35 | 46.95 | 8,700 | 31,000 | -1.1 |
| #49 | 06/03/2024 |
47.20
-0.55
|
71,100 | 47.75 | 47.75 | 47 | 7,100 | 0 | 0.3 |
| #50 | 05/03/2024 |
47.75
0.20
|
147,100 | 47.55 | 47.85 | 47.10 | 7,200 | 42,500 | -1.7 |
| #51 | 04/03/2024 |
47.55
0.50
|
140,800 | 47.05 | 47.70 | 47.10 | 72,900 | 91,500 | -0.9 |
| #52 | 01/03/2024 |
47.05
0.20
|
153,200 | 46.85 | 47.90 | 46.85 | 100 | 100 | -0 |
| #53 | 29/02/2024 |
46.85
0.65
|
127,300 | 46.20 | 46.90 | 46.20 | 18,100 | 0 | 0.8 |
| #54 | 28/02/2024 |
46.20
0.05
|
63,100 | 46.15 | 46.20 | 46 | 3,000 | 30,000 | -1.2 |
| #55 | 27/02/2024 |
46.15
0.45
|
96,300 | 45.70 | 46.25 | 45.60 | 2,100 | 57,000 | -2.5 |
| #56 | 26/02/2024 |
45.70
-0.30
|
162,300 | 46 | 46.05 | 45.55 | 5,700 | 30,000 | -1.1 |
| #57 | 23/02/2024 |
46
-0.45
|
161,800 | 46.45 | 46.45 | 45.95 | 1,900 | 30,900 | -1.3 |
| #58 | 22/02/2024 |
46.45
0.05
|
60,500 | 46.40 | 46.60 | 46.20 | 5,700 | 23,000 | -0.8 |
| #59 | 21/02/2024 |
46.40
-0.20
|
105,600 | 46.60 | 46.60 | 46.05 | 4,300 | 42,565 | -1.8 |
| #60 | 20/02/2024 |
46.60
-0.05
|
176,100 | 46.65 | 46.80 | 46.05 | 19,400 | 85,410 | -3.0 |
| #61 | 19/02/2024 |
46.65
0.25
|
63,200 | 46.40 | 46.80 | 46.45 | 700 | 22,100 | -1.0 |
| #62 | 16/02/2024 |
46.40
0.30
|
119,400 | 46.10 | 46.45 | 46 | 5,300 | 15,000 | -0.4 |
| #63 | 15/02/2024 |
46.10
-0.90
|
153,600 | 47 | 47.20 | 46 | 0 | 31,500 | -1.5 |
| #64 | 07/02/2024 |
47
0.95
|
67,600 | 46.05 | 47.20 | 46.05 | 2,100 | 0 | 0.1 |
| #65 | 06/02/2024 |
46.05
-0.35
|
93,900 | 46.40 | 46.95 | 46 | 5,300 | 20,200 | -0.7 |
| #66 | 05/02/2024 |
46.40
-0.50
|
129,200 | 46.90 | 47.40 | 46.35 | 5,000 | 8,200 | -0.2 |
| #67 | 02/02/2024 |
46.90
-0.20
|
87,900 | 47.10 | 47.50 | 46.80 | 0 | 37,000 | -1.7 |
| #68 | 01/02/2024 |
47.10
-0.55
|
81,200 | 47.65 | 47.65 | 47.05 | 400 | 500 | -0.0 |
| #69 | 31/01/2024 |
47.65
-0.20
|
107,200 | 47.85 | 48 | 47.30 | 6,300 | 28,100 | -1.0 |
| #70 | 30/01/2024 |
47.85
-0.05
|
76,400 | 47.90 | 47.90 | 47.35 | 20,200 | 28,400 | -0.4 |
| #71 | 29/01/2024 |
47.90
-0.70
|
59,300 | 48.60 | 48.60 | 47.70 | 8,800 | 30,000 | -1.0 |
| #72 | 26/01/2024 |
48.60
-0.10
|
155,600 | 48.70 | 48.80 | 47.45 | 60,900 | 51,000 | 0.5 |
| #73 | 25/01/2024 |
48.70
0.25
|
188,000 | 48.45 | 49.30 | 47.30 | 60,400 | 66,500 | -0.3 |
| #74 | 24/01/2024 |
48.45
1
|
148,100 | 47.45 | 48.50 | 47.10 | 90,100 | 48,500 | 2.0 |
| #75 | 23/01/2024 |
47.45
0
|
124,600 | 47.45 | 47.60 | 47.05 | 55,700 | 55,500 | 0.0 |
| #76 | 22/01/2024 |
47.45
0.40
|
118,100 | 47.05 | 47.45 | 47.10 | 500 | 79,900 | -3.8 |
| #77 | 19/01/2024 |
47.05
0
|
58,100 | 47.05 | 47.25 | 47.05 | 0 | 18,000 | -0.8 |
| #78 | 18/01/2024 |
47.05
-0.10
|
10,100 | 47.15 | 47.35 | 46.85 | 0 | 0 | 0 |
| #79 | 17/01/2024 |
47.15
-0.20
|
71,400 | 47.35 | 47.80 | 46.80 | 3,200 | 0 | 0.2 |
| #80 | 16/01/2024 |
47.35
-0.15
|
28,600 | 47.50 | 47.50 | 46.45 | 3,700 | 0 | 0.2 |
| #81 | 15/01/2024 |
47.50
-0.90
|
145,700 | 48.40 | 48.40 | 46.70 | 16,200 | 54,000 | -1.8 |
| #82 | 12/01/2024 |
48.40
-0.45
|
74,300 | 48.85 | 48.85 | 47.80 | 14,900 | 1,700 | 0.6 |
| #83 | 11/01/2024 |
48.85
0.40
|
29,900 | 48.45 | 48.90 | 48.45 | 3,000 | 0 | 0.1 |
| #84 | 10/01/2024 |
48.45
-0.05
|
127,900 | 48.50 | 48.95 | 47.85 | 5,800 | 37,100 | -1.5 |
| #85 | 09/01/2024 |
48.50
-0.45
|
73,200 | 48.95 | 49.10 | 48.50 | 5,600 | 0 | 0.3 |
| #86 | 08/01/2024 |
48.95
-0.30
|
39,800 | 49.25 | 49.30 | 48.50 | 2,500 | 0 | 0.1 |
| #87 | 05/01/2024 |
49.25
0.15
|
17,000 | 49.10 | 49.25 | 49 | 4,100 | 0 | 0.2 |
| #88 | 04/01/2024 |
49.10
-0.05
|
137,500 | 49.15 | 49.55 | 48.65 | 7,400 | 75,000 | -3.3 |
| #89 | 03/01/2024 |
49.15
-0.50
|
30,500 | 49.65 | 49.65 | 49 | 1,000 | 4,800 | -0.2 |
| #90 | 02/01/2024 |
49.65
-1.35
|
47,400 | 51 | 51 | 49.65 | 0 | 0 | 0 |
| #91 | 29/12/2023 |
51
0.50
|
65,600 | 50.50 | 51 | 49.65 | 20,500 | 0 | 1.0 |
| #92 | 28/12/2023 |
50.50
1
|
94,200 | 49.50 | 51.90 | 48.85 | 31,000 | 700 | 1.5 |
| #93 | 27/12/2023 |
49.50
0.05
|
60,000 | 49.45 | 49.50 | 48.80 | 30,200 | 400 | 1.5 |
| #94 | 26/12/2023 |
49.45
0.45
|
39,100 | 49 | 49.45 | 48.50 | 8,900 | 400 | 0.4 |
| #95 | 25/12/2023 |
49
-0.40
|
43,900 | 49.40 | 49.45 | 48.65 | 800 | 2,900 | -0.1 |
| #96 | 22/12/2023 |
49.40
-0.15
|
24,300 | 49.55 | 49.55 | 48.70 | 3,000 | 100 | 0.1 |
| #97 | 21/12/2023 |
49.55
0.75
|
10,100 | 48.80 | 49.55 | 48.20 | 7,200 | 200 | 0.3 |
| #98 | 20/12/2023 |
48.80
0.65
|
8,900 | 48.15 | 49.50 | 48.15 | 500 | 400 | 0.0 |
| #99 | 19/12/2023 |
48.15
-0.30
|
42,400 | 48.45 | 48.90 | 48 | 200 | 32,500 | -1.6 |
| #100 | 18/12/2023 |
48.45
-0.50
|
34,600 | 48.95 | 49 | 48.45 | 0 | 1,300 | -0.1 |