Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-22) |
0.30 | 0.79% | 34,000 | -800 | -0.0 |
36.10
42.60
38.50
|
2 tháng
(2024-03-21) |
-6.40 | -14.25% | 102,100 | -7,900 | -0.3 |
35.50
44.90
38.50
|
3 tháng
(2024-02-20) |
-7.80 | -16.85% | 119,600 | -19,300 | -0.8 |
35.50
47.70
38.50
|
6 tháng
(2023-11-22) |
-11.50 | -23% | 248,800 | -62,300 | -2.9 |
35.50
57
38.50
|
12 tháng
(2023-05-26) |
-5.31 | -12.13% | 309,901 | -62,300 | -2.9 |
35.50
57
38.50
|
24 tháng
(2022-05-31) |
4.42 | 12.98% | 584,166 | -128,950 | -5.2 |
30.28
57
38.50
|
36 tháng
(2021-06-07) |
5.55 | 16.84% | 1,077,604 | -128,050 | -5.2 |
28.46
60.17
38.50
|
60 tháng
(2019-06-17) |
4.17 | 12.16% | 1,240,550 | -220,419 | -8.0 |
21.71
60.17
38.50
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 20/05/2024 |
38.10
-0.40
|
1,400 | 38.10 | 38.30 | 38.10 | 0 | 0 | 0 |
#2 | 17/05/2024 |
38.50
0
|
1,300 | 38.50 | 38.50 | 38.50 | 0 | 800 | -0.0 |
#3 | 16/05/2024 |
38.50
2.40
|
1,100 | 39.50 | 39.50 | 38.50 | 0 | 0 | 0 |
#4 | 15/05/2024 |
36.10
-2.40
|
200 | 36.20 | 36.20 | 36.10 | 0 | 0 | 0 |
#5 | 14/05/2024 |
38.50
-0.80
|
1,000 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 |
#6 | 13/05/2024 |
39.30
-3.30
|
6,600 | 41.90 | 42.10 | 38.40 | 0 | 0 | 0 |
#7 | 10/05/2024 |
42.60
3.10
|
4,300 | 39 | 42.60 | 37.50 | 0 | 0 | 0 |
#8 | 09/05/2024 |
39.50
0
|
0 | 39.50 | 39.50 | 39.50 | 0 | 0 | 0 |
#9 | 08/05/2024 |
39.50
-2
|
16,400 | 40.60 | 40.60 | 37.40 | 0 | 0 | 0 |
#10 | 07/05/2024 |
41.50
1.80
|
100 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 |
#11 | 06/05/2024 |
39.70
0.70
|
200 | 35.10 | 39.70 | 35.10 | 0 | 0 | 0 |
#12 | 03/05/2024 |
39
-0.20
|
100 | 39 | 39 | 39 | 0 | 0 | 0 |
#13 | 02/05/2024 |
39.20
3
|
200 | 36.10 | 39.20 | 36.10 | 0 | 0 | 0 |
#14 | 26/04/2024 |
36.20
-3.40
|
100 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 |
#15 | 25/04/2024 |
39.60
1.40
|
300 | 41 | 41 | 36.20 | 0 | 0 | 0 |
#16 | 24/04/2024 |
38.20
0
|
0 | 38.20 | 38.20 | 38.20 | 0 | 0 | 0 |
#17 | 23/04/2024 |
38.20
0
|
0 | 38.20 | 38.20 | 38.20 | 0 | 0 | 0 |
#18 | 22/04/2024 |
38.20
2.70
|
2,100 | 38.80 | 38.80 | 35.50 | 0 | 0 | 0 |
#19 | 19/04/2024 |
35.50
-0.40
|
2,100 | 36 | 38.80 | 35.50 | 0 | 0 | 0 |
#20 | 17/04/2024 |
35.90
-3.80
|
1,100 | 36.80 | 36.80 | 35.90 | 0 | 0 | 0 |
#21 | 16/04/2024 |
39.70
2.90
|
100 | 39.70 | 39.70 | 39.70 | 0 | 0 | 0 |
#22 | 15/04/2024 |
36.80
-4
|
6,100 | 36.80 | 39 | 36.80 | 0 | 100 | -0.0 |
#23 | 12/04/2024 |
40.80
-1.90
|
1,000 | 38.60 | 41.60 | 38.50 | 0 | 0 | 0 |
#24 | 11/04/2024 |
42.70
3.40
|
100 | 42.70 | 42.70 | 42.70 | 0 | 0 | 0 |
#25 | 10/04/2024 |
39.30
0
|
0 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 |
#26 | 09/04/2024 |
39.30
0
|
0 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 |
#27 | 08/04/2024 |
39.30
0
|
0 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 |
#28 | 05/04/2024 |
39.30
0
|
0 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 |
#29 | 04/04/2024 |
39.30
2.90
|
10,700 | 39.80 | 39.80 | 34.50 | 0 | 0 | 0 |
#30 | 03/04/2024 |
36.40
-3.10
|
200 | 41.20 | 41.20 | 36.40 | 0 | 0 | 0 |
#31 | 02/04/2024 |
39.50
3.30
|
200 | 35.40 | 39.50 | 35.40 | 0 | 0 | 0 |
#32 | 01/04/2024 |
36.20
-1.20
|
8,000 | 40.70 | 40.70 | 36.20 | 100 | 0 | 0.0 |
#33 | 29/03/2024 |
37.40
-2.20
|
10,200 | 42.30 | 42.30 | 37.40 | 0 | 3,000 | -0.1 |
#34 | 28/03/2024 |
39.60
-2.20
|
2,800 | 42 | 42 | 39.60 | 0 | 100 | -0.0 |
#35 | 27/03/2024 |
41.80
1.30
|
2,600 | 41.90 | 41.90 | 41.80 | 0 | 0 | 0 |
#36 | 26/03/2024 |
40.50
-4.10
|
13,000 | 41.20 | 42 | 40.20 | 0 | 0 | 0 |
#37 | 25/03/2024 |
44.60
0
|
0 | 44.60 | 44.60 | 44.60 | 0 | 0 | 0 |
#38 | 22/03/2024 |
44.60
-0.30
|
9,200 | 44.90 | 44.90 | 41 | 0 | 4,000 | -0.2 |
#39 | 21/03/2024 |
44.90
-0.50
|
700 | 45.40 | 45.40 | 44.90 | 0 | 0 | 0 |
#40 | 20/03/2024 |
45.40
-0.50
|
1,600 | 45.90 | 45.90 | 45.40 | 0 | 0 | 0 |
#41 | 19/03/2024 |
45.90
-0.90
|
100 | 46.80 | 46.80 | 45.90 | 0 | 0 | 0 |
#42 | 18/03/2024 |
46.80
-0.90
|
200 | 47.70 | 47.70 | 46.80 | 0 | 200 | -0.0 |
#43 | 15/03/2024 |
47.70
4
|
200 | 43.70 | 47.70 | 42 | 0 | 0 | 0 |
#44 | 14/03/2024 |
43.70
0
|
0 | 43.70 | 43.70 | 43.70 | 0 | 0 | 0 |
#45 | 13/03/2024 |
43.70
0
|
0 | 43.70 | 43.70 | 43.70 | 0 | 0 | 0 |
#46 | 12/03/2024 |
43.70
0
|
100 | 43.70 | 43.70 | 43.70 | 0 | 100 | -0.0 |
#47 | 11/03/2024 |
43.70
-2.60
|
14,500 | 46.30 | 49.70 | 43.70 | 3,600 | 14,300 | -0.5 |
#48 | 08/03/2024 |
46.30
0
|
0 | 46.30 | 46.30 | 46.30 | 0 | 0 | 0 |
#49 | 07/03/2024 |
46.30
0
|
100 | 46.30 | 46.30 | 46.30 | 0 | 100 | -0.0 |
#50 | 06/03/2024 |
46.30
0
|
0 | 46.30 | 46.30 | 46.30 | 0 | 0 | 0 |
#51 | 05/03/2024 |
46.30
0
|
200 | 46.30 | 46.30 | 46.30 | 100 | 200 | -0.0 |
#52 | 04/03/2024 |
46.30
0
|
0 | 46.30 | 46.30 | 46.30 | 0 | 0 | 0 |
#53 | 01/03/2024 |
46.30
0
|
0 | 46.30 | 46.30 | 46.30 | 0 | 0 | 0 |
#54 | 29/02/2024 |
46.30
0
|
0 | 46.30 | 46.30 | 46.30 | 0 | 0 | 0 |
#55 | 28/02/2024 |
46.30
0
|
0 | 46.30 | 46.30 | 46.30 | 0 | 0 | 0 |
#56 | 27/02/2024 |
46.30
0
|
0 | 46.30 | 46.30 | 46.30 | 0 | 0 | 0 |
#57 | 26/02/2024 |
46.30
0
|
0 | 46.30 | 46.30 | 46.30 | 0 | 0 | 0 |
#58 | 23/02/2024 |
46.30
0
|
400 | 46.30 | 46.30 | 45 | 0 | 100 | -0.0 |
#59 | 22/02/2024 |
46.30
0
|
0 | 46.30 | 46.30 | 46.30 | 0 | 0 | 0 |
#60 | 21/02/2024 |
46.30
0
|
100 | 46.30 | 46.30 | 46.30 | 0 | 100 | -0.0 |
#61 | 20/02/2024 |
46.30
0
|
0 | 46.30 | 46.30 | 46.30 | 0 | 0 | 0 |
#62 | 19/02/2024 |
46.30
0
|
15,000 | 46.30 | 46.30 | 46.30 | 100 | 15,000 | -0.7 |
#63 | 16/02/2024 |
46.30
-2.70
|
3,100 | 49 | 49 | 45.70 | 0 | 3,000 | -0.1 |
#64 | 15/02/2024 |
49
0
|
0 | 49 | 49 | 49 | 0 | 0 | 0 |
#65 | 07/02/2024 |
49
0
|
0 | 49 | 49 | 49 | 0 | 0 | 0 |
#66 | 06/02/2024 |
49
0
|
0 | 49 | 49 | 49 | 0 | 0 | 0 |
#67 | 05/02/2024 |
49
0
|
0 | 49 | 49 | 49 | 0 | 0 | 0 |
#68 | 02/02/2024 |
49
0
|
20,100 | 49 | 49 | 49 | 0 | 20,100 | -1.0 |
#69 | 01/02/2024 |
49
0
|
0 | 49 | 49 | 49 | 0 | 0 | 0 |
#70 | 31/01/2024 |
49
0
|
800 | 49 | 49.70 | 49 | 0 | 0 | 0 |
#71 | 30/01/2024 |
49
2.20
|
800 | 46.80 | 49 | 46.20 | 0 | 0 | 0 |
#72 | 29/01/2024 |
46.80
-2.60
|
5,100 | 49.40 | 49.40 | 46.80 | 0 | 5,000 | -0.2 |
#73 | 26/01/2024 |
49.40
0
|
0 | 49.40 | 49.40 | 49.40 | 0 | 0 | 0 |
#74 | 25/01/2024 |
49.40
0
|
0 | 49.40 | 49.40 | 49.40 | 0 | 0 | 0 |
#75 | 24/01/2024 |
49.40
-0.10
|
400 | 49.50 | 49.50 | 49.40 | 0 | 0 | 0 |
#76 | 23/01/2024 |
49.50
0
|
200 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 |
#77 | 22/01/2024 |
49.50
0
|
0 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 |
#78 | 19/01/2024 |
49.50
4.50
|
200 | 45 | 49.50 | 49.50 | 0 | 0 | 0 |
#79 | 18/01/2024 |
45
-4
|
1,000 | 49 | 49 | 45 | 0 | 0 | 0 |
#80 | 17/01/2024 |
49
0.80
|
200 | 48.20 | 49 | 49 | 0 | 0 | 0 |
#81 | 16/01/2024 |
48.20
0
|
0 | 48.20 | 48.20 | 48.20 | 0 | 0 | 0 |
#82 | 15/01/2024 |
48.20
-4.80
|
300 | 53 | 53 | 48 | 0 | 0 | 0 |
#83 | 12/01/2024 |
53
0
|
0 | 53 | 53 | 53 | 0 | 0 | 0 |
#84 | 11/01/2024 |
53
-2
|
1,500 | 55 | 55 | 52.10 | 0 | 0 | 0 |
#85 | 10/01/2024 |
55
-2
|
2,200 | 57 | 57 | 54.50 | 0 | 0 | 0 |
#86 | 09/01/2024 |
57
5
|
1,500 | 52 | 57.20 | 51.80 | 0 | 0 | 0 |
#87 | 08/01/2024 |
52
0.50
|
200 | 51.50 | 52 | 51.90 | 0 | 0 | 0 |
#88 | 05/01/2024 |
51.50
-0.50
|
1,000 | 52 | 52 | 51.50 | 0 | 0 | 0 |
#89 | 04/01/2024 |
52
0
|
100 | 52 | 52 | 52 | 0 | 0 | 0 |
#90 | 03/01/2024 |
52
0.50
|
600 | 51.50 | 56.50 | 52 | 0 | 0 | 0 |
#91 | 02/01/2024 |
51.50
-0.50
|
100 | 52 | 52 | 51.50 | 0 | 0 | 0 |
#92 | 29/12/2023 |
52
0
|
0 | 52 | 52 | 52 | 0 | 0 | 0 |
#93 | 28/12/2023 |
52
0
|
0 | 52 | 52 | 52 | 0 | 0 | 0 |
#94 | 27/12/2023 |
52
0
|
0 | 52 | 52 | 52 | 0 | 0 | 0 |
#95 | 26/12/2023 |
52
4.50
|
100 | 47.50 | 52 | 52 | 0 | 0 | 0 |
#96 | 25/12/2023 |
47.50
0
|
0 | 47.50 | 47.50 | 47.50 | 0 | 0 | 0 |
#97 | 22/12/2023 |
47.50
-3.50
|
8,000 | 51 | 51 | 47.50 | 0 | 0 | 0 |
#98 | 21/12/2023 |
51
0
|
0 | 51 | 51 | 51 | 0 | 0 | 0 |
#99 | 20/12/2023 |
51
0
|
0 | 51 | 51 | 51 | 0 | 0 | 0 |
#100 | 19/12/2023 |
51
0
|
0 | 51 | 51 | 51 | 0 | 0 | 0 |