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) |
-3.50 | -6.03% | 175,800 | -75,200 | -4.1 |
54.10
58
54.50
|
2 tháng
(2024-03-18) |
1.30 | 2.44% | 456,800 | -129,100 | -7.1 |
53.20
58
54.50
|
3 tháng
(2024-02-16) |
7.50 | 15.96% | 646,800 | -127,533 | -7.0 |
47
58
54.50
|
6 tháng
(2023-11-20) |
10.55 | 24% | 1,185,000 | -289,493 | -13.8 |
39.75
58
54.50
|
12 tháng
(2023-05-22) |
18.35 | 50.74% | 3,671,000 | -960,093 | -49.5 |
35
58
54.50
|
24 tháng
(2022-05-27) |
-7.71 | -12.39% | 6,868,200 | -1,195,556 | -64.3 |
35
63.21
54.50
|
36 tháng
(2021-06-01) |
28.97 | 113.50% | 23,908,600 | -779,356 | -34.4 |
24.83
81.94
54.50
|
60 tháng
(2019-06-12) |
42.87 | 368.43% | 36,686,670 | -17,532,602 | -594.5 |
11
81.94
54.50
|
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 |
54.50
-1.30
|
45,100 | 55 | 55 | 54.50 | 0 | 0 | 0 |
#2 | 15/05/2024 |
55.80
0
|
0 | 55.80 | 55.80 | 55.80 | 0 | 0 | 0 |
#3 | 14/05/2024 |
55.80
1.30
|
3,000 | 52.80 | 55.80 | 52.80 | 0 | 800 | -0.0 |
#4 | 13/05/2024 |
54.50
0
|
0 | 54.50 | 54.50 | 54.50 | 0 | 0 | 0 |
#5 | 10/05/2024 |
54.50
-0.10
|
2,800 | 54.50 | 54.50 | 54.50 | 200 | 1,100 | -0.0 |
#6 | 09/05/2024 |
54.60
-0.40
|
400 | 54.50 | 54.60 | 54.50 | 0 | 0 | 0 |
#7 | 08/05/2024 |
55
0
|
300 | 55 | 55 | 55 | 0 | 0 | 0 |
#8 | 07/05/2024 |
55
-1
|
900 | 56 | 56 | 55 | 0 | 0 | 0 |
#9 | 06/05/2024 |
56
1
|
200 | 56 | 56 | 56 | 0 | 0 | 0 |
#10 | 03/05/2024 |
55
-2
|
1,500 | 54.10 | 56 | 54.10 | 0 | 0 | 0 |
#11 | 02/05/2024 |
57
2.50
|
5,500 | 54.50 | 57 | 54.50 | 0 | 5,000 | -0.3 |
#12 | 26/04/2024 |
54.50
0
|
44,800 | 54.50 | 58 | 54.50 | 0 | 29,300 | -1.6 |
#13 | 25/04/2024 |
54.50
0
|
20,000 | 54.50 | 54.50 | 53.50 | 100 | 20,000 | -1.1 |
#14 | 24/04/2024 |
54.50
0.40
|
24,200 | 55 | 57.50 | 54.40 | 700 | 20,000 | -1.1 |
#15 | 23/04/2024 |
54.10
-0.70
|
500 | 56.90 | 57 | 54.10 | 0 | 0 | 0 |
#16 | 22/04/2024 |
54.80
0.10
|
100 | 54.80 | 54.80 | 54.80 | 0 | 0 | 0 |
#17 | 19/04/2024 |
54.70
-2.30
|
100 | 54.70 | 54.70 | 54.70 | 0 | 0 | 0 |
#18 | 17/04/2024 |
57
-1
|
26,400 | 57.40 | 58 | 54.70 | 0 | 0 | 0 |
#19 | 16/04/2024 |
58
0
|
0 | 58 | 58 | 58 | 0 | 0 | 0 |
#20 | 15/04/2024 |
58
0.50
|
31,900 | 57.50 | 58 | 53.60 | 0 | 20,500 | -1.1 |
#21 | 12/04/2024 |
57.50
0
|
0 | 57.50 | 57.50 | 57.50 | 0 | 0 | 0 |
#22 | 11/04/2024 |
57.50
-0.50
|
100 | 57.50 | 57.50 | 57.50 | 0 | 0 | 0 |
#23 | 10/04/2024 |
58
0
|
3,300 | 57.50 | 58 | 54.70 | 0 | 0 | 0 |
#24 | 09/04/2024 |
58
1.20
|
16,700 | 57 | 58 | 54.90 | 0 | 0 | 0 |
#25 | 08/04/2024 |
56.80
0.30
|
25,400 | 54.10 | 58 | 54.10 | 0 | 9,400 | -0.5 |
#26 | 05/04/2024 |
56.50
2.40
|
12,100 | 56.90 | 57 | 54.20 | 0 | 800 | -0.0 |
#27 | 04/04/2024 |
54.10
-0.30
|
300 | 53.60 | 54.10 | 53.60 | 0 | 0 | 0 |
#28 | 03/04/2024 |
54.40
0
|
32,200 | 57.90 | 58.20 | 54.10 | 600 | 20,400 | -1.1 |
#29 | 02/04/2024 |
54.40
-1.60
|
73,200 | 56.50 | 58.50 | 53.40 | 0 | 0 | 0 |
#30 | 01/04/2024 |
56
1
|
40,600 | 52.30 | 58 | 52.30 | 0 | 0 | 0 |
#31 | 29/03/2024 |
55
0
|
0 | 55 | 55 | 55 | 0 | 0 | 0 |
#32 | 28/03/2024 |
55
0
|
0 | 55 | 55 | 55 | 0 | 0 | 0 |
#33 | 26/03/2024 |
55
0
|
0 | 55 | 55 | 55 | 0 | 0 | 0 |
#34 | 25/03/2024 |
55
1
|
3,400 | 54 | 55 | 52.80 | 0 | 0 | 0 |
#35 | 22/03/2024 |
54
-0.80
|
17,100 | 54.80 | 55 | 54 | 0 | 800 | -0.0 |
#36 | 21/03/2024 |
54.80
0
|
200 | 54.80 | 54.80 | 54.80 | 0 | 0 | 0 |
#37 | 19/03/2024 |
54.80
1.60
|
200 | 53.20 | 54.80 | 54.80 | 0 | 0 | 0 |
#38 | 18/03/2024 |
53.20
0
|
24,300 | 53.20 | 55 | 52.70 | 0 | 2,600 | -0.1 |
#39 | 15/03/2024 |
53.20
0.20
|
2,000 | 53 | 53.20 | 53 | 0 | 0 | 0 |
#40 | 14/03/2024 |
53
-1.80
|
3,100 | 54.80 | 54.80 | 52.80 | 0 | 0 | 0 |
#41 | 13/03/2024 |
54.80
0
|
0 | 54.80 | 54.80 | 54.80 | 0 | 0 | 0 |
#42 | 12/03/2024 |
54.80
-0.20
|
1,100 | 55 | 55 | 54.80 | 0 | 0 | 0 |
#43 | 11/03/2024 |
55
2.30
|
22,500 | 52.70 | 55 | 52.60 | 0 | 1,100 | -0.1 |
#44 | 08/03/2024 |
52.70
-0.30
|
3,100 | 53 | 53 | 52.70 | 500 | 0 | 0.0 |
#45 | 07/03/2024 |
53
0.40
|
11,000 | 52.60 | 55 | 52.60 | 0 | 130 | -0.0 |
#46 | 06/03/2024 |
52.60
-2.70
|
11,800 | 55.30 | 55.50 | 52.60 | 0 | 0 | 0 |
#47 | 05/03/2024 |
55.30
1.50
|
8,700 | 53.80 | 55.30 | 52.50 | 0 | 0 | 0 |
#48 | 04/03/2024 |
53.80
0.90
|
7,000 | 52.90 | 53.80 | 50.40 | 100 | 900 | -0.0 |
#49 | 01/03/2024 |
52.90
-2.10
|
6,000 | 55 | 55 | 52.50 | 0 | 0 | 0 |
#50 | 29/02/2024 |
55
2
|
20,600 | 53 | 55 | 52 | 300 | 90 | 0.0 |
#51 | 28/02/2024 |
53
2.50
|
27,700 | 50.50 | 53 | 48.50 | 0 | 0 | 0 |
#52 | 27/02/2024 |
50.50
-2
|
2,700 | 52.50 | 52.50 | 50 | 50 | 600 | -0.0 |
#53 | 26/02/2024 |
52.50
0
|
2,400 | 52.50 | 52.50 | 52.50 | 2 | 200 | -0.0 |
#54 | 23/02/2024 |
52.50
2
|
13,100 | 50.50 | 53.40 | 51 | 900 | 0 | 0.0 |
#55 | 22/02/2024 |
50.50
1
|
17,400 | 49.50 | 51 | 49.50 | 3,450 | 715 | 0.1 |
#56 | 21/02/2024 |
49.50
0.50
|
3,600 | 49 | 49.50 | 48 | 0 | 0 | 0 |
#57 | 20/02/2024 |
49
0.20
|
6,900 | 48.80 | 49 | 47.50 | 0 | 0 | 0 |
#58 | 19/02/2024 |
48.80
1.80
|
15,400 | 47 | 49 | 47 | 0 | 0 | 0 |
#59 | 16/02/2024 |
47
0
|
3,900 | 47 | 47 | 47 | 0 | 0 | 0 |
#60 | 15/02/2024 |
47
0
|
500 | 47 | 47 | 47 | 0 | 0 | 0 |
#61 | 07/02/2024 |
47
0
|
3,000 | 47 | 47.90 | 47 | 0 | 0 | 0 |
#62 | 06/02/2024 |
47
0
|
300 | 47 | 47 | 46.50 | 0 | 60 | -0.0 |
#63 | 05/02/2024 |
47
0.45
|
5,100 | 46.55 | 47 | 46.55 | 0 | 0 | 0 |
#64 | 02/02/2024 |
46.55
-0.45
|
9,400 | 47 | 47 | 46 | 0 | 0 | 0 |
#65 | 01/02/2024 |
47
1.40
|
3,700 | 45.60 | 47 | 45.60 | 0 | 0 | 0 |
#66 | 31/01/2024 |
45.60
-1.10
|
26,600 | 46.70 | 48 | 45.55 | 200 | 20,000 | -0.9 |
#67 | 30/01/2024 |
46.70
-1.20
|
200 | 47.90 | 47.90 | 46.70 | 0 | 0 | 0 |
#68 | 29/01/2024 |
47.90
1.60
|
11,200 | 46.30 | 47.90 | 46 | 100 | 0 | 0.0 |
#69 | 26/01/2024 |
46.30
0.95
|
7,700 | 45.35 | 47 | 46.30 | 0 | 0 | 0 |
#70 | 25/01/2024 |
45.35
1.10
|
2,800 | 44.25 | 46 | 44.60 | 0 | 0 | 0 |
#71 | 24/01/2024 |
44.25
-1.15
|
200 | 45.40 | 45.40 | 44.20 | 0 | 0 | 0 |
#72 | 23/01/2024 |
45.40
-1.60
|
4,100 | 47 | 47 | 45.40 | 0 | 0 | 0 |
#73 | 22/01/2024 |
47
0
|
4,000 | 47 | 47 | 46.95 | 0 | 0 | 0 |
#74 | 19/01/2024 |
47
1
|
16,400 | 46 | 47 | 43.65 | 300 | 900 | -0.0 |
#75 | 18/01/2024 |
46
1
|
10,800 | 45 | 46 | 43.65 | 100 | 2,500 | -0.1 |
#76 | 17/01/2024 |
45
0.50
|
2,100 | 44.50 | 45.50 | 44.10 | 400 | 0 | 0.0 |
#77 | 16/01/2024 |
44.50
0.90
|
5,500 | 43.60 | 45.30 | 44 | 0 | 0 | 0 |
#78 | 15/01/2024 |
43.60
-2.40
|
2,700 | 46 | 46 | 43.50 | 0 | 700 | -0.0 |
#79 | 12/01/2024 |
46
1
|
1,500 | 45 | 46 | 43 | 0 | 0 | 0 |
#80 | 11/01/2024 |
45
0.10
|
10,200 | 44.90 | 45.15 | 42.55 | 0 | 0 | 0 |
#81 | 10/01/2024 |
44.90
2.15
|
16,900 | 42.75 | 45 | 41.90 | 0 | 100 | -0.0 |
#82 | 09/01/2024 |
42.75
-0.25
|
100 | 43 | 43 | 42.75 | 0 | 0 | 0 |
#83 | 08/01/2024 |
43
0.45
|
38,500 | 42.55 | 43.90 | 42.55 | 0 | 36,800 | -1.6 |
#84 | 05/01/2024 |
42.55
0
|
1,700 | 42.55 | 43.50 | 42.50 | 0 | 0 | 0 |
#85 | 04/01/2024 |
42.55
-1.45
|
10,600 | 44 | 44.80 | 42.50 | 2,300 | 100 | 0.1 |
#86 | 03/01/2024 |
44
0
|
100 | 44 | 44 | 44 | 0 | 0 | 0 |
#87 | 02/01/2024 |
44
-1
|
1,400 | 45 | 45 | 43.40 | 0 | 0 | 0 |
#88 | 29/12/2023 |
45
0
|
2,800 | 45 | 45 | 45 | 0 | 0 | 0 |
#89 | 28/12/2023 |
45
0
|
8,600 | 45 | 45 | 44.40 | 500 | 0 | 0.0 |
#90 | 27/12/2023 |
45
1.85
|
16,400 | 43.15 | 45 | 43.20 | 0 | 0 | 0 |
#91 | 26/12/2023 |
43.15
-1.85
|
2,400 | 45 | 45 | 43.15 | 0 | 500 | -0.0 |
#92 | 25/12/2023 |
45
0
|
21,100 | 45 | 45.50 | 42.60 | 100 | 1,100 | -0.0 |
#93 | 22/12/2023 |
45
2
|
13,000 | 43 | 45 | 41.50 | 0 | 3,200 | -0.1 |
#94 | 21/12/2023 |
43
1.80
|
14,900 | 41.20 | 43 | 41.50 | 0 | 500 | -0.0 |
#95 | 20/12/2023 |
41.20
0
|
3,900 | 41.20 | 42.30 | 41 | 0 | 400 | -0.0 |
#96 | 19/12/2023 |
41.20
0.10
|
5,100 | 41.10 | 41.20 | 41 | 0 | 500 | -0.0 |
#97 | 18/12/2023 |
41.10
-1.50
|
6,600 | 42.60 | 42.60 | 41.05 | 0 | 1,900 | -0.1 |
#98 | 15/12/2023 |
42.60
1.10
|
5,900 | 41.50 | 42.80 | 41.10 | 0 | 0 | 0 |
#99 | 14/12/2023 |
41.50
-0.30
|
5,800 | 41.80 | 42 | 41.50 | 0 | 0 | 0 |
#100 | 13/12/2023 |
41.80
0
|
9,000 | 41.80 | 41.80 | 41 | 0 | 0 | 0 |