| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-01) |
-4 | -4.20% | 24,180,700 | 756,503 | 0 |
90.10
96
91.20
|
|
2 tháng
(2024-03-01) |
-6.10 | -6.27% | 59,008,000 | -1,559,517 | 0 |
90.10
97.30
91.20
|
|
3 tháng
(2024-01-31) |
2.70 | 3.05% | 83,023,800 | -4,942,379 | 0 |
88.50
97.40
91.20
|
|
6 tháng
(2023-11-02) |
2.20 | 2.47% | 163,226,600 | -2,483,112 | -3.0 |
80.30
97.40
91.20
|
|
12 tháng
(2023-05-08) |
12.62 | 16.06% | 292,868,200 | -5,262,982 | -422.5 |
77.05
97.40
91.20
|
|
24 tháng
(2022-05-11) |
23.46 | 34.63% | 552,054,400 | -6,333,153 | -512.9 |
52.50
97.40
91.20
|
|
36 tháng
(2021-05-17) |
28.27 | 44.92% | 902,153,800 | 4,308,789 | 654.5 |
52.50
97.40
91.20
|
|
60 tháng
(2019-05-27) |
47.76 | 109.95% | 1,421,202,550 | -8,117,646 | -432.7 |
37.19
97.40
91.20
|
| Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 26/04/2024 |
91.20
0.20
|
1,698,300 | 91.70 | 93.30 | 91.20 | 1,261,519 | 518,800 | 0 |
| #2 | 25/04/2024 |
91
0.40
|
1,235,700 | 90.60 | 92.90 | 90.50 | 777,964 | 591,043 | 0 |
| #3 | 24/04/2024 |
90.60
0.50
|
1,925,200 | 91 | 91.10 | 90.10 | 986,871 | 1,554,200 | 0 |
| #4 | 23/04/2024 |
90.10
-0.50
|
1,562,900 | 90.60 | 91.20 | 89.20 | 936,490 | 561,533 | 0 |
| #5 | 22/04/2024 |
90.60
0.10
|
999,100 | 90.50 | 91.40 | 90.20 | 601,400 | 441,285 | 0 |
| #6 | 19/04/2024 |
90.50
0
|
1,324,800 | 90 | 90.90 | 89.70 | 776,636 | 488,113 | 0 |
| #7 | 17/04/2024 |
90.50
-0.50
|
1,452,600 | 91.20 | 92.10 | 89.50 | 566,400 | 555,090 | 0 |
| #8 | 16/04/2024 |
91
-1
|
1,857,700 | 93.80 | 93.80 | 90.50 | 158,000 | 806,821 | 0 |
| #9 | 15/04/2024 |
92
-2.60
|
1,900,300 | 94.60 | 96.50 | 92 | 248,102 | 1,068,440 | 0 |
| #10 | 12/04/2024 |
94.60
0.60
|
844,800 | 94.50 | 95.50 | 93.80 | 147,300 | 177,721 | 0 |
| #11 | 11/04/2024 |
94
-0.50
|
778,000 | 94 | 94.60 | 93.50 | 473,200 | 442,364 | 0 |
| #12 | 10/04/2024 |
94.50
0.20
|
737,400 | 94.30 | 94.60 | 94.10 | 240,210 | 330,150 | 0 |
| #13 | 09/04/2024 |
94.30
-0.60
|
686,800 | 95 | 95.40 | 94.20 | 396,400 | 510,279 | 0 |
| #14 | 08/04/2024 |
94.90
0
|
864,100 | 94.90 | 95.30 | 94.20 | 568,900 | 226,797 | 0 |
| #15 | 05/04/2024 |
94.90
-1.10
|
779,200 | 94.80 | 95.60 | 94.20 | 439,300 | 243,600 | 0 |
| #16 | 04/04/2024 |
96
2.20
|
2,022,700 | 94.90 | 96 | 94.40 | 1,268,500 | 385,822 | 0 |
| #17 | 03/04/2024 |
93.80
-0.70
|
1,321,100 | 94.40 | 94.80 | 93.80 | 791,744 | 754,176 | 0 |
| #18 | 02/04/2024 |
94.50
-0.70
|
969,000 | 95.10 | 95.20 | 93.90 | 421,402 | 615,053 | 0 |
| #19 | 01/04/2024 |
95.20
0.30
|
1,221,000 | 94.90 | 96 | 94.70 | 744,180 | 776,728 | 0 |
| #20 | 29/03/2024 |
94.90
-0.80
|
801,200 | 95.90 | 95.90 | 94.90 | 72,000 | 459,400 | 0 |
| #21 | 28/03/2024 |
95.70
-0.10
|
1,232,800 | 96.20 | 96.40 | 95.60 | 356,000 | 689,977 | 0 |
| #22 | 27/03/2024 |
95.80
-0.50
|
1,046,200 | 96.20 | 96.20 | 95.60 | 502,137 | 392,626 | 0 |
| #23 | 26/03/2024 |
96.30
0.60
|
735,400 | 96 | 96.60 | 95.80 | 390,618 | 154,114 | 0 |
| #24 | 25/03/2024 |
95.70
-0.70
|
1,368,800 | 96.40 | 96.90 | 94.10 | 772,192 | 380,400 | 0 |
| #25 | 22/03/2024 |
96.40
1.20
|
1,844,100 | 95.20 | 96.80 | 95.20 | 1,196,505 | 376,877 | 0 |
| #26 | 21/03/2024 |
95.20
2
|
1,452,700 | 93.20 | 95.50 | 94 | 528,000 | 222,801 | 0 |
| #27 | 20/03/2024 |
93.20
0.70
|
897,700 | 92.50 | 94.10 | 92.50 | 85,500 | 298,560 | 0 |
| #28 | 19/03/2024 |
92.50
-0.50
|
868,500 | 93 | 93.50 | 92.50 | 337,200 | 172,807 | 0 |
| #29 | 18/03/2024 |
93
-1
|
1,839,300 | 94 | 94.50 | 92.50 | 264,328 | 407,904 | 0 |
| #30 | 15/03/2024 |
94
-1
|
2,302,500 | 95 | 95 | 93.90 | 629,700 | 1,615,741 | 0 |
| #31 | 14/03/2024 |
95
-1
|
2,319,300 | 96 | 96.10 | 94.60 | 785,400 | 1,319,605 | 0 |
| #32 | 13/03/2024 |
96
1.60
|
3,124,500 | 94.40 | 96.50 | 94.30 | 1,546,038 | 2,000,400 | 0 |
| #33 | 12/03/2024 |
94.40
0.30
|
1,107,000 | 94.10 | 94.90 | 94 | 375,300 | 444,612 | 0 |
| #34 | 11/03/2024 |
94.10
-1
|
1,840,000 | 95.10 | 96 | 94.10 | 576,250 | 467,579 | 0 |
| #35 | 08/03/2024 |
95.10
-0.70
|
2,229,600 | 95.80 | 96.50 | 95.10 | 769,350 | 681,827 | 0 |
| #36 | 07/03/2024 |
95.80
0.20
|
2,362,300 | 95.60 | 97.40 | 95.50 | 715,900 | 1,321,990 | 0 |
| #37 | 06/03/2024 |
95.60
0.10
|
2,070,600 | 95.50 | 96.80 | 95.10 | 553,953 | 845,734 | 0 |
| #38 | 05/03/2024 |
95.50
-0.50
|
1,364,800 | 96 | 96.60 | 95.20 | 228,500 | 618,707 | 0 |
| #39 | 04/03/2024 |
96
-1.30
|
1,640,400 | 97.30 | 98 | 95.60 | 204,400 | 471,072 | 0 |
| #40 | 01/03/2024 |
97.30
0
|
2,379,600 | 97.30 | 98.20 | 94.90 | 794,400 | 656,958 | 0 |
| #41 | 29/02/2024 |
97.30
-0.10
|
1,897,000 | 97.40 | 100.50 | 97.30 | 203,786 | 610,996 | 0 |
| #42 | 28/02/2024 |
97.40
6.30
|
4,219,900 | 91.10 | 97.40 | 90.40 | 752,800 | 525,581 | 0 |
| #43 | 27/02/2024 |
91.10
1.60
|
1,604,900 | 89.50 | 91.20 | 89.10 | 468,100 | 536,245 | 0 |
| #44 | 26/02/2024 |
89.50
0.60
|
722,000 | 88.90 | 90 | 88.90 | 89,200 | 120,723 | 0 |
| #45 | 23/02/2024 |
88.90
-0.60
|
1,800,900 | 89.50 | 91.40 | 88.90 | 190,000 | 435,850 | 0 |
| #46 | 22/02/2024 |
89.50
-1.70
|
1,223,900 | 91.20 | 91.20 | 89.50 | 47,400 | 281,195 | 0 |
| #47 | 21/02/2024 |
91.20
-0.10
|
1,367,400 | 91.30 | 91.70 | 90.50 | 322,100 | 487,932 | 0 |
| #48 | 20/02/2024 |
91.30
1.10
|
1,404,300 | 90.20 | 91.40 | 89.40 | 334,000 | 346,932 | 0 |
| #49 | 19/02/2024 |
90.20
0.60
|
1,045,300 | 89.60 | 90.50 | 89.30 | 201,787 | 282,140 | 0 |
| #50 | 16/02/2024 |
89.60
-0.30
|
734,100 | 89.90 | 90.20 | 89.50 | 234,000 | 293,487 | 0 |
| #51 | 15/02/2024 |
89.90
-0.10
|
1,046,700 | 90 | 90.70 | 89.10 | 195,400 | 483,638 | 0 |
| #52 | 07/02/2024 |
90
0.50
|
1,371,400 | 89.50 | 90.80 | 89.30 | 495,900 | 912,866 | 0 |
| #53 | 06/02/2024 |
89.50
-0.50
|
1,352,300 | 90 | 90.60 | 89.10 | 526,400 | 1,201,709 | 0 |
| #54 | 05/02/2024 |
90
-0.30
|
1,949,000 | 90.30 | 90.60 | 89.40 | 843,300 | 1,457,116 | 0 |
| #55 | 02/02/2024 |
90.30
0.50
|
733,000 | 89.80 | 90.50 | 89.10 | 233,800 | 120,386 | 0 |
| #56 | 01/02/2024 |
89.80
1.30
|
598,100 | 88.50 | 90.20 | 88 | 350,844 | 218,783 | 0 |
| #57 | 31/01/2024 |
88.50
-2.50
|
945,600 | 91 | 91 | 88.50 | 25,300 | 581,400 | 0 |
| #58 | 30/01/2024 |
91
-0.20
|
888,600 | 91.20 | 91.20 | 90.10 | 319,100 | 563,747 | 0 |
| #59 | 29/01/2024 |
91.20
-0.80
|
730,500 | 92 | 92 | 90.90 | 477,500 | 550,072 | 0 |
| #60 | 26/01/2024 |
92
1
|
953,100 | 91 | 92 | 91.40 | 642,000 | 500,554 | 0 |
| #61 | 25/01/2024 |
91
-0.10
|
503,300 | 91.10 | 91.60 | 90.70 | 395,850 | 45,899 | 0 |
| #62 | 24/01/2024 |
91.10
-0.40
|
744,700 | 91.50 | 92 | 90.90 | 470,100 | 235,473 | 0 |
| #63 | 23/01/2024 |
91.50
-0.50
|
1,256,900 | 92 | 92.40 | 90.40 | 728,850 | 470,929 | 0 |
| #64 | 22/01/2024 |
92
-0.60
|
1,046,300 | 92.60 | 93.50 | 92 | 723,700 | 382,299 | 0 |
| #65 | 19/01/2024 |
92.60
1.50
|
1,472,600 | 91.10 | 93 | 90.40 | 1,111,100 | 684,443 | 0 |
| #66 | 18/01/2024 |
91.10
0.20
|
1,422,900 | 90.90 | 91.20 | 90 | 929,210 | 558,540 | 0 |
| #67 | 17/01/2024 |
90.90
0.90
|
1,578,200 | 90 | 91 | 89 | 1,333,620 | 522,400 | 0 |
| #68 | 16/01/2024 |
90
0
|
1,367,200 | 90 | 90.10 | 88.90 | 1,176,709 | 612,016 | 0 |
| #69 | 15/01/2024 |
90
1.30
|
1,914,200 | 88.70 | 90.10 | 88.90 | 952,300 | 887,660 | 0 |
| #70 | 12/01/2024 |
88.70
-0.60
|
1,909,500 | 89.30 | 89.50 | 87.40 | 1,179,700 | 302,400 | 0 |
| #71 | 11/01/2024 |
89.30
-0.20
|
1,489,100 | 89.50 | 90 | 88.60 | 0 | 0 | 0 |
| #72 | 10/01/2024 |
89.50
1.70
|
1,795,400 | 87.80 | 89.50 | 87.20 | 996,450 | 206,761 | 70.2 |
| #73 | 09/01/2024 |
87.80
1
|
1,926,400 | 86.80 | 87.90 | 86.80 | 1,189,546 | 299,709 | 77.9 |
| #74 | 08/01/2024 |
86.80
0.60
|
1,607,800 | 86.20 | 86.80 | 86.30 | 832,000 | 164,258 | 57.8 |
| #75 | 05/01/2024 |
86.20
0.30
|
1,180,300 | 85.90 | 86.20 | 85.70 | 665,220 | 78,928 | 50.4 |
| #76 | 04/01/2024 |
85.90
1.40
|
2,657,900 | 84.50 | 86.20 | 84 | 1,190,415 | 143,709 | 89.4 |
| #77 | 03/01/2024 |
84.50
1
|
1,373,000 | 83.50 | 84.50 | 82.80 | 715,950 | 117,715 | 50.1 |
| #78 | 02/01/2024 |
83.50
3.20
|
1,785,800 | 80.30 | 83.60 | 82.20 | 1,124,000 | 58,600 | 88.4 |
| #79 | 29/12/2023 |
80.30
-2.50
|
1,621,700 | 82.80 | 83.90 | 80.30 | 808,250 | 455,400 | 29.5 |
| #80 | 28/12/2023 |
82.80
0.10
|
703,200 | 82.70 | 83.10 | 82.40 | 372,900 | 138,400 | 19.4 |
| #81 | 27/12/2023 |
82.70
-0.10
|
899,600 | 82.80 | 83.20 | 82.50 | 377,442 | 100,827 | 23.0 |
| #82 | 26/12/2023 |
82.80
1
|
971,200 | 81.80 | 82.80 | 82 | 494,938 | 241,786 | 20.9 |
| #83 | 25/12/2023 |
81.80
0.90
|
1,301,600 | 80.90 | 81.80 | 80.70 | 250,952 | 481,814 | -18.8 |
| #84 | 22/12/2023 |
80.90
0
|
1,579,800 | 80.90 | 81.10 | 80.40 | 472,968 | 996,736 | -42.2 |
| #85 | 21/12/2023 |
80.90
-0.20
|
2,030,300 | 81.10 | 81.10 | 80.30 | 712,138 | 1,450,691 | -59.5 |
| #86 | 20/12/2023 |
81.10
-0.10
|
1,872,300 | 81.20 | 81.30 | 80.50 | 709,038 | 1,139,122 | -34.7 |
| #87 | 19/12/2023 |
81.20
-0.30
|
1,961,300 | 81.50 | 81.50 | 80.10 | 551,738 | 482,790 | 5.6 |
| #88 | 18/12/2023 |
81.50
-0.70
|
1,804,000 | 82.20 | 82.90 | 81.50 | 655,838 | 845,874 | -15.6 |
| #89 | 15/12/2023 |
82.20
-2.20
|
2,530,300 | 84.40 | 84.40 | 82.20 | 168,223 | 474,890 | -25.7 |
| #90 | 14/12/2023 |
84.40
0.70
|
840,600 | 83.70 | 84.50 | 84 | 473,100 | 201,451 | 22.9 |
| #91 | 13/12/2023 |
83.70
-0.50
|
1,152,900 | 84.20 | 84.50 | 83.70 | 746,120 | 287,900 | 38.6 |
| #92 | 12/12/2023 |
84.20
0
|
1,006,400 | 84.20 | 84.70 | 84 | 88,300 | 541,800 | -38.2 |
| #93 | 11/12/2023 |
84.20
-0.80
|
1,400,000 | 85 | 85.30 | 84.10 | 42,810 | 1,653,148 | -135.9 |
| #94 | 08/12/2023 |
85
-0.20
|
1,183,000 | 85.20 | 85.50 | 85 | 134,900 | 841,386 | -60.1 |
| #95 | 07/12/2023 |
85.20
-0.70
|
992,300 | 85.90 | 86 | 85 | 0 | 0 | 0 |
| #96 | 06/12/2023 |
85.90
0.50
|
638,000 | 85.40 | 86 | 85 | 192,811 | 186,883 | 0.5 |
| #97 | 05/12/2023 |
85.40
-0.60
|
992,800 | 86 | 86.10 | 84.80 | 59,900 | 1,209,986 | -98.1 |
| #98 | 04/12/2023 |
86
1
|
888,100 | 85 | 86.20 | 84.80 | 217,200 | 146,813 | 6.1 |
| #99 | 01/12/2023 |
85
0.30
|
714,700 | 84.70 | 85 | 84.10 | 97,000 | 176,400 | -6.7 |
| #100 | 30/11/2023 |
84.70
-0.40
|
927,600 | 85.10 | 85.40 | 84.70 | 63,300 | 330,160 | -22.7 |