| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-02) |
-2 | -4.63% | 227,873,100 | -64,145,664 | 0 |
40.20
44.50
41.15
|
|
2 tháng
(2024-03-04) |
-2.80 | -6.37% | 417,955,300 | -113,791,904 | 0 |
40.20
44.50
41.15
|
|
3 tháng
(2024-02-02) |
-0.05 | -0.12% | 545,685,500 | -115,157,977 | 0 |
40.20
46.15
41.15
|
|
6 tháng
(2023-11-06) |
0.15 | 0.37% | 964,629,700 | -178,384,844 | -2,014.7 |
38.95
46.15
41.15
|
|
12 tháng
(2023-05-08) |
-8.25 | -16.70% | 1,477,753,300 | -213,533,654 | -1,695.3 |
38.45
63
41.15
|
|
24 tháng
(2022-05-13) |
-24.92 | -37.72% | 2,119,930,200 | -171,801,602 | 406.4 |
38.45
70.30
41.15
|
|
36 tháng
(2021-05-18) |
-31.73 | -43.54% | 3,643,096,300 | -150,298,132 | 2,506.4 |
38.45
88.43
41.15
|
|
60 tháng
(2019-05-29) |
-19.72 | -32.40% | 4,563,625,170 | 92,513,746 | 21,563.6 |
38.45
88.43
41.15
|
| Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 02/05/2024 |
41.15
0.35
|
4,570,000 | 40.80 | 41.25 | 40.35 | 1,380,583 | 776,135 | 0 |
| #2 | 26/04/2024 |
40.80
0.10
|
4,704,400 | 40.40 | 41.05 | 40.30 | 1,204,583 | 1,202,800 | 0 |
| #3 | 25/04/2024 |
40.70
0.10
|
2,989,100 | 40.85 | 40.85 | 40.40 | 352,113 | 749,300 | 0 |
| #4 | 24/04/2024 |
40.60
0.40
|
5,041,500 | 40.35 | 40.90 | 40.25 | 284,065 | 2,370,450 | 0 |
| #5 | 23/04/2024 |
40.20
-1.25
|
8,623,200 | 41 | 41.40 | 40.20 | 130,020 | 4,514,776 | 0 |
| #6 | 22/04/2024 |
41.45
-0.05
|
9,173,300 | 41.50 | 41.80 | 40.65 | 1,776,400 | 3,262,029 | 0 |
| #7 | 19/04/2024 |
41.50
-0.30
|
12,526,800 | 40.95 | 41.50 | 40.30 | 1,824,350 | 2,912,792 | 0 |
| #8 | 17/04/2024 |
41.80
-0.90
|
10,862,100 | 43 | 43.05 | 41.55 | 109,807 | 3,556,129 | 0 |
| #9 | 16/04/2024 |
42.70
0.30
|
16,847,800 | 42.40 | 42.80 | 40.75 | 528,000 | 5,519,322 | 0 |
| #10 | 15/04/2024 |
42.40
-2.10
|
20,416,500 | 44.50 | 44.50 | 42.20 | 245,650 | 6,665,685 | 0 |
| #11 | 12/04/2024 |
44.50
0.35
|
16,822,800 | 44.50 | 44.80 | 44.30 | 351,600 | 5,909,150 | 0 |
| #12 | 11/04/2024 |
44.15
-0.05
|
14,565,300 | 44.25 | 44.25 | 43.75 | 370,500 | 5,958,761 | 0 |
| #13 | 10/04/2024 |
44.20
1
|
24,322,200 | 43.55 | 44.65 | 43.45 | 3,375,600 | 8,264,500 | 0 |
| #14 | 09/04/2024 |
43.20
0.20
|
10,943,800 | 43.10 | 43.20 | 42.90 | 1,042,600 | 4,123,266 | 0 |
| #15 | 08/04/2024 |
43
0.05
|
16,737,700 | 43.05 | 43.10 | 42.40 | 245,050 | 6,830,400 | 0 |
| #16 | 05/04/2024 |
42.95
-0.05
|
13,464,400 | 42.70 | 43.10 | 42.40 | 165,800 | 5,491,646 | 0 |
| #17 | 04/04/2024 |
43
-0.10
|
9,666,700 | 42.80 | 43.20 | 42.75 | 477,354 | 3,048,080 | 0 |
| #18 | 03/04/2024 |
43.10
-0.05
|
11,837,400 | 43.15 | 43.75 | 42.90 | 851,100 | 4,952,750 | 0 |
| #19 | 02/04/2024 |
43.15
0.25
|
13,758,100 | 42.70 | 43.15 | 42.20 | 147,000 | 2,899,868 | 0 |
| #20 | 01/04/2024 |
42.90
0.05
|
7,517,900 | 42.90 | 43.15 | 42.65 | 1,492,549 | 1,964,300 | 0 |
| #21 | 29/03/2024 |
42.85
-0.45
|
7,686,900 | 43.40 | 43.70 | 42.85 | 391,000 | 3,891,500 | 0 |
| #22 | 28/03/2024 |
43.30
0.80
|
18,563,500 | 42.80 | 44.05 | 42.60 | 1,459,510 | 8,904,181 | 0 |
| #23 | 27/03/2024 |
42.50
-0.25
|
7,551,900 | 42.90 | 42.90 | 42.50 | 30,600 | 3,200,200 | 0 |
| #24 | 26/03/2024 |
42.75
0.20
|
4,263,700 | 42.70 | 42.90 | 42.45 | 394,600 | 996,035 | 0 |
| #25 | 25/03/2024 |
42.55
-0.25
|
10,309,500 | 42.80 | 43.35 | 42.40 | 805,283 | 3,205,406 | 0 |
| #26 | 22/03/2024 |
42.80
-0.10
|
9,996,800 | 42.90 | 43.50 | 42.60 | 383,140 | 3,073,290 | 0 |
| #27 | 21/03/2024 |
42.90
0.40
|
10,978,300 | 42.50 | 43.05 | 42.55 | 171,900 | 4,021,719 | 0 |
| #28 | 20/03/2024 |
42.50
-0.40
|
5,436,900 | 42.90 | 43 | 42.20 | 321,660 | 1,362,700 | 0 |
| #29 | 19/03/2024 |
42.90
0.80
|
9,464,300 | 42.10 | 43.05 | 41.85 | 4,047,100 | 3,580,869 | 0 |
| #30 | 18/03/2024 |
42.10
-0.30
|
14,785,500 | 42.40 | 43.15 | 41.30 | 833,900 | 5,216,400 | 0 |
| #31 | 15/03/2024 |
42.40
-0.50
|
9,885,200 | 42.90 | 43.15 | 42.40 | 737,600 | 4,440,715 | 0 |
| #32 | 14/03/2024 |
42.90
-0.05
|
12,606,200 | 42.95 | 43.80 | 42.80 | 1,559,270 | 5,380,842 | 0 |
| #33 | 13/03/2024 |
42.95
0.25
|
7,332,900 | 42.70 | 43 | 42.50 | 489,000 | 3,322,200 | 0 |
| #34 | 12/03/2024 |
42.70
0.15
|
4,756,200 | 42.55 | 42.90 | 42.35 | 1,494,737 | 969,615 | 0 |
| #35 | 11/03/2024 |
42.55
0
|
6,056,200 | 42.55 | 43 | 42.50 | 1,978,837 | 881,919 | 0 |
| #36 | 08/03/2024 |
42.55
-0.65
|
9,526,300 | 43.20 | 43.60 | 42.55 | 799,603 | 1,564,715 | 0 |
| #37 | 07/03/2024 |
43.20
0.10
|
7,314,700 | 43.10 | 43.30 | 42.85 | 492,703 | 2,548,568 | 0 |
| #38 | 06/03/2024 |
43.10
-0.55
|
11,322,800 | 43.65 | 44.55 | 43.05 | 315,002 | 5,264,450 | 0 |
| #39 | 05/03/2024 |
43.65
-0.30
|
7,690,200 | 43.95 | 44.25 | 43.30 | 441,320 | 3,301,370 | 0 |
| #40 | 04/03/2024 |
43.95
0
|
7,036,300 | 43.95 | 44.60 | 43.80 | 1,363,600 | 2,558,160 | 0 |
| #41 | 01/03/2024 |
43.95
0.55
|
6,873,900 | 43.40 | 44.20 | 43.30 | 879,000 | 1,821,409 | 0 |
| #42 | 29/02/2024 |
43.40
-1
|
11,041,300 | 44.40 | 44.70 | 43.40 | 758,294 | 5,583,850 | 0 |
| #43 | 28/02/2024 |
44.40
0.20
|
6,283,200 | 44.20 | 44.90 | 44 | 993,900 | 1,515,962 | 0 |
| #44 | 27/02/2024 |
44.20
0.85
|
7,158,700 | 43.35 | 44.20 | 43.30 | 2,491,700 | 2,580,459 | 0 |
| #45 | 26/02/2024 |
43.35
0.05
|
7,000,000 | 43.30 | 43.85 | 43.10 | 2,304,487 | 2,440,738 | 0 |
| #46 | 23/02/2024 |
43.30
-1.50
|
11,753,200 | 44.80 | 45.10 | 43.25 | 1,072,600 | 1,039,000 | 0 |
| #47 | 22/02/2024 |
44.80
-0.20
|
6,809,700 | 45 | 45.45 | 44.80 | 2,106,879 | 1,846,629 | 0 |
| #48 | 21/02/2024 |
45
-1.15
|
8,945,700 | 46.15 | 46.15 | 44.80 | 1,884,124 | 1,292,770 | 0 |
| #49 | 20/02/2024 |
46.15
0.60
|
12,925,600 | 45.55 | 46.70 | 45.85 | 5,154,323 | 2,568,970 | 0 |
| #50 | 19/02/2024 |
45.55
2.85
|
20,156,400 | 42.70 | 45.65 | 42.90 | 4,724,157 | 354,949 | 0 |
| #51 | 16/02/2024 |
42.70
0.75
|
6,024,400 | 41.95 | 42.80 | 41.95 | 712,406 | 380,245 | 0 |
| #52 | 15/02/2024 |
41.95
0.15
|
4,317,100 | 41.80 | 42.20 | 41.80 | 603,775 | 542,717 | 0 |
| #53 | 07/02/2024 |
41.80
0.80
|
3,768,900 | 41 | 41.85 | 41 | 183,100 | 158,800 | 0 |
| #54 | 06/02/2024 |
41
-0.25
|
5,535,300 | 41.25 | 41.45 | 41 | 29,600 | 2,208,020 | 0 |
| #55 | 05/02/2024 |
41.25
0.05
|
3,361,500 | 41.20 | 41.60 | 41.10 | 264,900 | 221,460 | 0 |
| #56 | 02/02/2024 |
41.20
0
|
5,775,300 | 41.20 | 42.10 | 41.15 | 149,300 | 1,122,640 | 0 |
| #57 | 01/02/2024 |
41.20
-0.30
|
7,107,200 | 41.50 | 41.50 | 41.10 | 403,531 | 2,161,460 | 0 |
| #58 | 31/01/2024 |
41.50
-0.50
|
6,307,100 | 42 | 42.25 | 41.50 | 573,490 | 798,324 | 0 |
| #59 | 30/01/2024 |
42
0.20
|
2,908,300 | 41.80 | 42.30 | 41.70 | 131,220 | 791,960 | 0 |
| #60 | 29/01/2024 |
41.80
-0.20
|
3,166,200 | 42 | 42.30 | 41.80 | 195,300 | 388,321 | 0 |
| #61 | 26/01/2024 |
42
-0.10
|
4,351,500 | 42.10 | 42.50 | 42 | 254,651 | 2,823,187 | 0 |
| #62 | 25/01/2024 |
42.10
-0.40
|
2,295,400 | 42.50 | 42.50 | 42.05 | 133,970 | 125,499 | 0 |
| #63 | 24/01/2024 |
42.50
0.15
|
2,741,200 | 42.35 | 42.95 | 42.30 | 223,900 | 134,690 | 0 |
| #64 | 23/01/2024 |
42.35
-0.65
|
5,255,800 | 43 | 43.20 | 42.30 | 660,520 | 803,600 | 0 |
| #65 | 22/01/2024 |
43
-0.05
|
4,709,100 | 43.05 | 43.45 | 42.80 | 571,710 | 1,284,700 | 0 |
| #66 | 19/01/2024 |
43.05
-0.15
|
5,531,400 | 43.20 | 43.60 | 43 | 1,645,130 | 651,090 | 0 |
| #67 | 18/01/2024 |
43.20
1.30
|
8,938,800 | 41.90 | 43.50 | 42.05 | 2,791,031 | 569,000 | 0 |
| #68 | 17/01/2024 |
41.90
-0.75
|
6,343,500 | 42.65 | 42.85 | 41.90 | 400,100 | 1,048,445 | 0 |
| #69 | 16/01/2024 |
42.65
1.05
|
3,774,400 | 41.60 | 42.65 | 41.45 | 636,730 | 268,390 | 0 |
| #70 | 15/01/2024 |
41.60
0.30
|
3,149,500 | 41.30 | 41.85 | 41.40 | 371,400 | 222,750 | 0 |
| #71 | 12/01/2024 |
41.30
-0.70
|
8,327,100 | 42 | 42 | 40.90 | 647,300 | 365,800 | 0 |
| #72 | 11/01/2024 |
42
-0.70
|
6,969,000 | 42.70 | 43.05 | 42 | 0 | 0 | 0 |
| #73 | 10/01/2024 |
42.70
-0.30
|
6,789,400 | 43 | 43 | 42.10 | 238,400 | 1,242,900 | -42.7 |
| #74 | 09/01/2024 |
43
-0.35
|
6,377,100 | 43.35 | 43.35 | 42.65 | 138,700 | 528,192 | -16.7 |
| #75 | 08/01/2024 |
43.35
0.25
|
6,213,900 | 43.10 | 43.85 | 42.90 | 178,950 | 934,000 | -32.8 |
| #76 | 05/01/2024 |
43.10
-0.35
|
4,508,700 | 43.45 | 43.55 | 43.05 | 77,700 | 2,388,538 | -100.1 |
| #77 | 04/01/2024 |
43.45
0.05
|
8,778,000 | 43.40 | 43.70 | 43.25 | 270,700 | 2,404,796 | -92.9 |
| #78 | 03/01/2024 |
43.40
0.40
|
6,112,600 | 43 | 43.40 | 42.55 | 529,505 | 656,500 | -5.5 |
| #79 | 02/01/2024 |
43
-0.20
|
7,588,500 | 43.20 | 43.75 | 42.55 | 174,239 | 748,580 | -24.9 |
| #80 | 29/12/2023 |
43.20
-0.50
|
5,324,500 | 43.70 | 44.10 | 43.20 | 675,474 | 795,100 | -5.3 |
| #81 | 28/12/2023 |
43.70
1.80
|
13,129,900 | 41.90 | 43.80 | 42.05 | 742,300 | 1,059,930 | -13.5 |
| #82 | 27/12/2023 |
41.90
0
|
6,034,200 | 41.90 | 42.15 | 41.85 | 1,040,545 | 311,408 | 30.6 |
| #83 | 26/12/2023 |
41.90
0.70
|
10,394,700 | 41.20 | 42.20 | 41.30 | 789,305 | 2,277,730 | -62.2 |
| #84 | 25/12/2023 |
41.20
0.90
|
5,957,700 | 40.30 | 41.25 | 40.30 | 584,300 | 470,140 | 4.6 |
| #85 | 22/12/2023 |
40.30
0.10
|
3,289,400 | 40.20 | 40.40 | 40 | 550,600 | 772,170 | -8.9 |
| #86 | 21/12/2023 |
40.20
0.25
|
3,556,500 | 39.95 | 40.45 | 39.65 | 647,368 | 599,600 | 2.0 |
| #87 | 20/12/2023 |
39.95
0.45
|
2,356,600 | 39.50 | 39.95 | 39.50 | 278,700 | 694,165 | -16.5 |
| #88 | 19/12/2023 |
39.50
-0.40
|
5,227,500 | 39.90 | 39.95 | 39.30 | 764,300 | 605,051 | 6.3 |
| #89 | 18/12/2023 |
39.90
0
|
3,563,400 | 39.90 | 40.20 | 39.85 | 638,959 | 483,926 | 6.2 |
| #90 | 15/12/2023 |
39.90
-0.40
|
6,799,900 | 40.30 | 40.55 | 39.85 | 346,795 | 400,400 | -2.1 |
| #91 | 14/12/2023 |
40.30
-0.45
|
4,704,300 | 40.75 | 41.25 | 40.25 | 635,291 | 477,348 | 6.4 |
| #92 | 13/12/2023 |
40.75
-0.30
|
9,940,000 | 41.05 | 41.65 | 40.65 | 436,900 | 1,630,117 | -49.3 |
| #93 | 12/12/2023 |
41.05
0.05
|
6,169,100 | 41 | 41.30 | 40.75 | 1,139,200 | 1,414,500 | -11.3 |
| #94 | 11/12/2023 |
41
1.35
|
8,699,000 | 39.65 | 41.30 | 40.10 | 402,050 | 470,214 | -2.8 |
| #95 | 08/12/2023 |
39.65
-0.05
|
9,893,700 | 39.70 | 40.10 | 39.45 | 849,600 | 6,721,240 | -233.7 |
| #96 | 07/12/2023 |
39.70
-0.75
|
11,343,000 | 40.45 | 40.55 | 39.40 | 0 | 0 | 0 |
| #97 | 06/12/2023 |
40.45
-0.05
|
10,848,000 | 40.50 | 40.55 | 39.65 | 456,900 | 6,581,940 | -245.3 |
| #98 | 05/12/2023 |
40.50
-0.80
|
8,300,600 | 41.30 | 41.50 | 40.50 | 401,914 | 4,358,181 | -161.5 |
| #99 | 04/12/2023 |
41.30
0.40
|
8,136,700 | 40.90 | 41.50 | 40.85 | 616,400 | 3,064,800 | -100.7 |
| #100 | 01/12/2023 |
40.90
-0.40
|
6,970,800 | 41.30 | 41.40 | 40.40 | 539,920 | 3,037,619 | -101.6 |