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) |
0.95 | 1.99% | 108,030,500 | -3,251,300 | -160.0 |
45
48.75
48.75
|
2 tháng
(2024-03-18) |
-2.95 | -5.71% | 267,204,600 | -13,130,800 | -682.7 |
45
54
48.75
|
3 tháng
(2024-02-16) |
3.75 | 8.33% | 441,311,700 | -11,439,031 | -601.2 |
43.55
54
48.75
|
6 tháng
(2023-11-20) |
7.50 | 18.18% | 764,622,500 | -11,111,531 | -580.1 |
40.50
54
48.75
|
12 tháng
(2023-05-22) |
14.80 | 43.59% | 1,473,964,400 | -17,801,601 | -931.6 |
32.60
54
48.75
|
24 tháng
(2022-05-27) |
19.74 | 68.02% | 2,923,803,200 | 7,016,119 | -359.3 |
16.90
54
48.75
|
36 tháng
(2021-06-01) |
20.71 | 73.88% | 3,870,642,000 | -2,154,681 | -858.5 |
16.90
58.24
48.75
|
60 tháng
(2019-06-12) |
38.50 | 375.54% | 4,211,424,400 | -26,992,997 | -1,800.9 |
4.58
58.24
48.75
|
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 |
48.75
0.20
|
4,261,000 | 49.30 | 49.35 | 48.70 | 249,300 | 104,800 | 7.0 |
#2 | 15/05/2024 |
48.55
0.90
|
7,971,700 | 47.70 | 49.20 | 47.70 | 200,300 | 1,051,300 | -40.9 |
#3 | 14/05/2024 |
47.65
-0.25
|
3,254,400 | 48 | 48.35 | 47.60 | 22,800 | 1,052,700 | -49.3 |
#4 | 13/05/2024 |
47.90
0.15
|
3,939,900 | 48.05 | 48.55 | 47.55 | 272,700 | 854,200 | -27.8 |
#5 | 10/05/2024 |
47.75
-0.25
|
4,183,900 | 48 | 48.20 | 47.30 | 25,000 | 958,800 | -44.5 |
#6 | 09/05/2024 |
48
-0.50
|
5,622,500 | 48.55 | 48.80 | 47.50 | 6,600 | 1,287,600 | -61.7 |
#7 | 08/05/2024 |
48.50
0.50
|
5,317,000 | 47.40 | 48.95 | 47.40 | 156,000 | 236,600 | -3.9 |
#8 | 07/05/2024 |
48
-0.50
|
4,331,300 | 48.70 | 48.70 | 47.75 | 46,000 | 199,300 | -7.4 |
#9 | 06/05/2024 |
48.50
1.80
|
5,341,600 | 47.35 | 48.95 | 47.15 | 259,100 | 146,000 | 5.4 |
#10 | 03/05/2024 |
46.70
0.35
|
4,295,500 | 47 | 47.60 | 46.60 | 271,300 | 80,900 | 9.0 |
#11 | 02/05/2024 |
46.35
-0.65
|
4,282,300 | 47 | 47.05 | 45.70 | 114,800 | 683,800 | -26.4 |
#12 | 26/04/2024 |
47
0
|
4,847,400 | 46.50 | 47.40 | 46.05 | 1,107,000 | 510,700 | 28.1 |
#13 | 25/04/2024 |
47
-0.50
|
3,723,400 | 47.40 | 47.50 | 46.80 | 137,400 | 270,200 | -6.2 |
#14 | 24/04/2024 |
47.50
1.95
|
8,141,200 | 46.35 | 47.95 | 46.20 | 410,100 | 598,500 | -8.8 |
#15 | 23/04/2024 |
45.55
-1.70
|
6,489,800 | 47 | 47.30 | 45 | 465,300 | 512,400 | -2.4 |
#16 | 22/04/2024 |
47.25
2.25
|
5,626,800 | 46.50 | 48 | 46 | 1,116,100 | 91,600 | 47.7 |
#17 | 19/04/2024 |
45
-0.10
|
10,385,000 | 44.50 | 47.10 | 44.50 | 1,876,100 | 396,800 | 67.1 |
#18 | 17/04/2024 |
45.10
-2.70
|
6,900,500 | 48.40 | 48.40 | 45.10 | 138,800 | 795,100 | -31.0 |
#19 | 16/04/2024 |
47.80
-0.70
|
9,115,300 | 48.50 | 48.50 | 46.40 | 402,900 | 697,600 | -14.2 |
#20 | 15/04/2024 |
48.50
-3.60
|
9,036,500 | 51.70 | 52.40 | 48.50 | 114,000 | 1,044,800 | -47.6 |
#21 | 12/04/2024 |
52.10
1.10
|
4,884,100 | 51.70 | 52.20 | 50.90 | 8,200 | 547,400 | -27.7 |
#22 | 11/04/2024 |
51
0.20
|
4,484,000 | 49.70 | 51.40 | 49.70 | 289,400 | 335,700 | -2.3 |
#23 | 10/04/2024 |
50.80
-0.80
|
2,762,700 | 51.70 | 51.70 | 50.70 | 102,900 | 187,700 | -4.3 |
#24 | 09/04/2024 |
51.60
1.90
|
4,962,300 | 50 | 51.60 | 49.95 | 553,300 | 18,300 | 27.2 |
#25 | 08/04/2024 |
49.70
0
|
7,055,600 | 49.75 | 50.80 | 49.30 | 1,537,600 | 1,177,600 | 18.1 |
#26 | 05/04/2024 |
49.70
-2.30
|
7,670,800 | 51.50 | 51.60 | 49.70 | 49,300 | 268,900 | -11.3 |
#27 | 04/04/2024 |
52
-0.10
|
5,630,600 | 52 | 52.80 | 51.70 | 177,200 | 20,200 | 8.2 |
#28 | 03/04/2024 |
52.10
-1.50
|
8,056,900 | 53.60 | 54.40 | 52.10 | 126,600 | 1,677,600 | -82.9 |
#29 | 02/04/2024 |
53.60
0
|
12,117,500 | 53 | 53.60 | 52 | 611,600 | 4,877,200 | -224.0 |
#30 | 01/04/2024 |
53.60
-0.20
|
8,169,600 | 53.40 | 54.40 | 52.60 | 560,100 | 2,404,300 | -98.2 |
#31 | 29/03/2024 |
53.80
0.10
|
3,793,300 | 53.80 | 54.50 | 53.40 | 384,300 | 148,700 | 12.7 |
#32 | 28/03/2024 |
53.70
0.90
|
9,002,800 | 53.50 | 55 | 53 | 1,351,300 | 2,138,400 | -43.0 |
#33 | 27/03/2024 |
52.80
-0.40
|
4,596,600 | 53.50 | 53.50 | 52.40 | 249,200 | 988,700 | -39.0 |
#34 | 26/03/2024 |
53.20
1.20
|
4,698,600 | 52 | 53.20 | 51.50 | 403,600 | 71,600 | 17.4 |
#35 | 25/03/2024 |
52
-1.70
|
8,205,100 | 53.70 | 54 | 51.90 | 707,900 | 404,800 | 15.8 |
#36 | 22/03/2024 |
53.70
-0.30
|
9,072,300 | 54 | 55 | 53.40 | 234,900 | 1,213,200 | -52.9 |
#37 | 21/03/2024 |
54
0.80
|
8,240,100 | 53.20 | 55.20 | 53.20 | 1,090,400 | 754,000 | 18.4 |
#38 | 20/03/2024 |
53.20
2.50
|
9,866,800 | 50.70 | 53.40 | 50.60 | 1,366,000 | 688,600 | 35.5 |
#39 | 19/03/2024 |
50.70
-1
|
5,305,200 | 51.70 | 52.50 | 50.70 | 90,500 | 748,600 | -34.0 |
#40 | 18/03/2024 |
51.70
-2
|
21,562,700 | 53.70 | 54.10 | 49.95 | 1,416,200 | 1,587,700 | -8.9 |
#41 | 15/03/2024 |
53.70
1.50
|
10,208,000 | 52.20 | 55 | 51.50 | 1,058,500 | 728,800 | 17.2 |
#42 | 14/03/2024 |
52.20
0.60
|
10,358,700 | 51.60 | 53.80 | 51.40 | 130,700 | 233,900 | -5.4 |
#43 | 13/03/2024 |
51.60
3.30
|
13,475,100 | 48.30 | 51.60 | 48.35 | 819,600 | 316,200 | 25.2 |
#44 | 12/03/2024 |
48.30
0.65
|
7,382,900 | 47.65 | 48.55 | 47.60 | 439,900 | 331,400 | 5.3 |
#45 | 11/03/2024 |
47.65
-0.20
|
8,024,400 | 47.85 | 48.65 | 47.50 | 6,700 | 199,500 | -9.2 |
#46 | 08/03/2024 |
47.85
-1.35
|
10,127,700 | 49.20 | 49.70 | 47.85 | 346,000 | 1,061,222 | -34.5 |
#47 | 07/03/2024 |
49.20
1.70
|
15,313,000 | 47.50 | 50.30 | 47.45 | 1,001,000 | 69,230 | 45.9 |
#48 | 06/03/2024 |
47.50
-0.30
|
9,161,300 | 47.80 | 49.10 | 47 | 169,350 | 1,189,600 | -49.3 |
#49 | 05/03/2024 |
47.80
0.95
|
10,167,500 | 46.85 | 47.80 | 46.20 | 147,800 | 589,700 | -20.5 |
#50 | 04/03/2024 |
46.85
0
|
4,882,600 | 46.85 | 47.50 | 46.70 | 220,100 | 40,060 | 8.5 |
#51 | 01/03/2024 |
46.85
1.25
|
8,593,000 | 45.60 | 47.65 | 46 | 1,809,700 | 48,766 | 82.6 |
#52 | 29/02/2024 |
45.60
0.45
|
9,424,600 | 45.15 | 46.35 | 45.25 | 419,500 | 259,800 | 7.4 |
#53 | 28/02/2024 |
45.15
-0.30
|
5,344,300 | 45.45 | 45.60 | 44.85 | 16,800 | 78,597 | -2.8 |
#54 | 27/02/2024 |
45.45
0.25
|
6,491,700 | 45.20 | 46 | 45 | 92,500 | 240,594 | -6.8 |
#55 | 26/02/2024 |
45.20
1.65
|
7,435,300 | 43.55 | 45.40 | 43.30 | 169,100 | 17,400 | 6.8 |
#56 | 23/02/2024 |
43.55
-0.70
|
7,787,100 | 44.25 | 44.85 | 43.55 | 226,600 | 330,800 | -4.6 |
#57 | 22/02/2024 |
44.25
-0.55
|
4,365,300 | 44.80 | 44.80 | 44.20 | 230,600 | 117,500 | 5.0 |
#58 | 21/02/2024 |
44.80
-0.20
|
4,971,000 | 45 | 45.05 | 44.40 | 449,400 | 84,836 | 16.3 |
#59 | 20/02/2024 |
45
0
|
6,306,700 | 45 | 45.95 | 44.90 | 322,600 | 270,897 | 2.4 |
#60 | 19/02/2024 |
45
0
|
8,327,600 | 45 | 45.10 | 44.10 | 344,986 | 95,400 | 11.1 |
#61 | 16/02/2024 |
45
-0.15
|
5,959,300 | 45.15 | 45.45 | 44.80 | 208,100 | 633,565 | -19.1 |
#62 | 15/02/2024 |
45.15
0.05
|
7,328,700 | 45.10 | 45.65 | 45 | 199,300 | 202,000 | -0.1 |
#63 | 07/02/2024 |
45.10
0.30
|
4,952,100 | 44.80 | 45.45 | 44.75 | 563,200 | 210,300 | 15.9 |
#64 | 06/02/2024 |
44.80
0.90
|
7,010,200 | 43.90 | 45.45 | 44.05 | 676,900 | 212,100 | 20.9 |
#65 | 05/02/2024 |
43.90
0.15
|
5,832,000 | 43.75 | 44.20 | 43.60 | 371,000 | 304,600 | 2.9 |
#66 | 02/02/2024 |
43.75
0.50
|
9,589,400 | 43.25 | 44.25 | 43.65 | 123,700 | 19,600 | 4.6 |
#67 | 01/02/2024 |
43.25
0.35
|
5,199,700 | 42.90 | 43.25 | 42.80 | 392,600 | 21,300 | 16.0 |
#68 | 31/01/2024 |
42.90
0.85
|
11,020,600 | 42.05 | 43.60 | 42.20 | 1,379,100 | 70,400 | 56.3 |
#69 | 30/01/2024 |
42.05
0
|
3,707,000 | 42.05 | 42.25 | 41.70 | 20,000 | 646,500 | -26.2 |
#70 | 29/01/2024 |
42.05
-0.45
|
3,372,200 | 42.50 | 42.80 | 42 | 4,000 | 69,100 | -2.8 |
#71 | 26/01/2024 |
42.50
-0.10
|
2,958,800 | 42.60 | 42.90 | 42.50 | 11,700 | 0 | 0.5 |
#72 | 25/01/2024 |
42.60
-0.15
|
2,119,600 | 42.75 | 42.90 | 42.40 | 11,700 | 700 | 0.5 |
#73 | 24/01/2024 |
42.75
0.30
|
7,701,900 | 42.45 | 43.20 | 42.40 | 710,400 | 61,600 | 27.8 |
#74 | 23/01/2024 |
42.45
0.15
|
4,223,200 | 42.30 | 42.70 | 42.15 | 327,800 | 261,500 | 2.8 |
#75 | 22/01/2024 |
42.30
0.10
|
3,709,600 | 42.20 | 42.60 | 41.70 | 38,900 | 6,100 | 1.4 |
#76 | 19/01/2024 |
42.20
0.10
|
3,368,200 | 42.10 | 42.65 | 42 | 521,400 | 30,100 | 20.8 |
#77 | 18/01/2024 |
42.10
0.10
|
2,495,700 | 42 | 42.75 | 42.05 | 176,700 | 67,100 | 4.7 |
#78 | 17/01/2024 |
42
0.30
|
5,977,300 | 41.70 | 43.20 | 41.75 | 95,900 | 7,700 | 3.8 |
#79 | 16/01/2024 |
41.70
0.70
|
3,032,100 | 41 | 41.70 | 40.80 | 23,700 | 0 | 1.0 |
#80 | 15/01/2024 |
41
-1
|
4,164,600 | 42 | 42.35 | 41 | 186,900 | 3,400 | 7.7 |
#81 | 12/01/2024 |
42
-0.35
|
4,644,400 | 42.35 | 42.55 | 41.75 | 199,900 | 1,000 | 8.4 |
#82 | 11/01/2024 |
42.35
0.55
|
5,938,000 | 41.80 | 42.60 | 41.80 | 572,700 | 61,400 | 21.5 |
#83 | 10/01/2024 |
41.80
-0.90
|
7,148,500 | 42.70 | 42.70 | 41.70 | 392,400 | 211,000 | 7.6 |
#84 | 09/01/2024 |
42.70
0
|
4,475,000 | 42.70 | 43.20 | 42.50 | 102,700 | 52,000 | 2.2 |
#85 | 08/01/2024 |
42.70
0.20
|
4,107,100 | 42.50 | 43.30 | 42.65 | 379,300 | 13,500 | 15.7 |
#86 | 05/01/2024 |
42.50
0.05
|
3,824,400 | 42.45 | 42.70 | 42.15 | 900 | 700 | 0.0 |
#87 | 04/01/2024 |
42.45
-0.25
|
9,108,900 | 42.70 | 43.65 | 42.45 | 231,600 | 23,400 | 9.0 |
#88 | 03/01/2024 |
42.70
0.40
|
3,331,800 | 42.30 | 42.70 | 41.80 | 65,200 | 45,100 | 0.9 |
#89 | 02/01/2024 |
42.30
-0.45
|
7,174,900 | 42.75 | 43 | 42.05 | 534,800 | 0 | 22.6 |
#90 | 29/12/2023 |
42.75
0.05
|
3,832,400 | 42.70 | 42.90 | 42.50 | 204,500 | 50,000 | 6.6 |
#91 | 28/12/2023 |
42.70
0.65
|
6,584,800 | 42.05 | 43 | 42 | 69,000 | 37,100 | 1.4 |
#92 | 27/12/2023 |
42.05
0.05
|
4,797,200 | 42 | 42.70 | 42.05 | 138,000 | 14,200 | 5.3 |
#93 | 26/12/2023 |
42
0.75
|
5,328,700 | 41.25 | 42.15 | 41.35 | 91,100 | 23,200 | 2.8 |
#94 | 25/12/2023 |
41.25
0.25
|
2,968,900 | 41 | 41.60 | 40.60 | 129,300 | 14,100 | 4.8 |
#95 | 22/12/2023 |
41
-0.40
|
3,454,600 | 41.40 | 41.95 | 40.60 | 41,100 | 177,400 | -5.7 |
#96 | 21/12/2023 |
41.40
-0.10
|
2,185,300 | 41.50 | 41.50 | 41.05 | 44,900 | 67,200 | -0.9 |
#97 | 20/12/2023 |
41.50
0.15
|
3,232,100 | 41.35 | 41.90 | 41.15 | 78,700 | 195,900 | -4.8 |
#98 | 19/12/2023 |
41.35
0.40
|
3,598,900 | 40.95 | 41.40 | 40.50 | 83,800 | 702,800 | -25.5 |
#99 | 18/12/2023 |
40.95
0.45
|
3,032,100 | 40.50 | 41.45 | 40.60 | 66,000 | 247,900 | -7.5 |
#100 | 15/12/2023 |
40.50
0
|
4,712,100 | 40.50 | 41.55 | 40.50 | 173,700 | 1,482,800 | -53.1 |