| 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) |
1.10 | 5.79% | 37,643,800 | -678,407 | -12.4 |
17.55
20.10
20.10
|
|
2 tháng
(2024-03-21) |
-0.70 | -3.37% | 98,199,700 | -994,707 | -20.3 |
17.55
22.65
20.10
|
|
3 tháng
(2024-02-20) |
2.60 | 14.86% | 162,702,900 | 257,107 | 4.6 |
16.55
22.65
20.10
|
|
6 tháng
(2023-11-22) |
4.20 | 26.42% | 253,335,800 | 195,207 | 3.4 |
14.80
22.65
20.10
|
|
12 tháng
(2023-05-26) |
7.86 | 64.22% | 531,153,600 | 259,007 | 2.7 |
11.75
22.65
20.10
|
|
24 tháng
(2022-05-31) |
7.72 | 62.38% | 736,083,800 | -275,958 | -4.6 |
5.46
22.65
20.10
|
|
36 tháng
(2021-06-07) |
6.82 | 51.36% | 1,299,272,600 | -511,658 | -12.0 |
5.46
26.27
20.10
|
|
60 tháng
(2019-06-17) |
16.48 | 454.71% | 1,687,290,440 | -3,399,168 | -38.2 |
2.09
26.27
20.10
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #101 | 15/12/2023 |
15.90
0.05
|
1,307,900 | 15.85 | 16.20 | 15.80 | 21,600 | 500 | 0.3 |
| #102 | 14/12/2023 |
15.85
0.05
|
1,059,500 | 15.80 | 16.10 | 15.70 | 1,500 | 0 | 0.0 |
| #103 | 13/12/2023 |
15.80
-0.15
|
1,538,300 | 15.95 | 16.30 | 15.70 | 15,700 | 7,900 | 0.1 |
| #104 | 12/12/2023 |
15.95
-0.10
|
706,200 | 16.05 | 16.25 | 15.95 | 8,400 | 11,900 | -0.1 |
| #105 | 11/12/2023 |
16.05
0
|
1,523,800 | 16.05 | 16.15 | 15.75 | 16,600 | 20,000 | -0.1 |
| #106 | 08/12/2023 |
16.05
-0.30
|
1,288,900 | 16.35 | 16.40 | 15.80 | 8,400 | 200 | 0.1 |
| #107 | 07/12/2023 |
16.35
-0.45
|
5,080,100 | 16.80 | 16.90 | 15.75 | 2,400 | 15,500 | -0.2 |
| #108 | 06/12/2023 |
16.80
0.20
|
1,770,800 | 16.60 | 16.85 | 16.50 | 28,900 | 0 | 0.5 |
| #109 | 05/12/2023 |
16.60
-0.05
|
1,703,200 | 16.65 | 16.85 | 16.50 | 1,800 | 3,800 | -0.0 |
| #110 | 04/12/2023 |
16.65
1
|
4,041,700 | 15.65 | 16.70 | 15.90 | 21,300 | 10,100 | 0.2 |
| #111 | 01/12/2023 |
15.65
0.25
|
1,139,200 | 15.40 | 15.70 | 15.25 | 500 | 38,800 | -0.6 |
| #112 | 30/11/2023 |
15.40
-0.20
|
2,129,100 | 15.60 | 15.85 | 15.40 | 2,300 | 33,500 | -0.5 |
| #113 | 29/11/2023 |
15.60
0.20
|
1,593,400 | 15.40 | 15.75 | 15.40 | 0 | 52,400 | -0.8 |
| #114 | 28/11/2023 |
15.40
0.25
|
1,413,800 | 15.15 | 15.40 | 14.85 | 20,500 | 200 | 0.3 |
| #115 | 27/11/2023 |
15.15
-0.35
|
857,600 | 15.50 | 15.50 | 15.10 | 0 | 13,600 | -0.2 |
| #116 | 24/11/2023 |
15.50
0.70
|
3,047,100 | 14.80 | 15.50 | 14.40 | 75,900 | 300 | 1.1 |
| #117 | 23/11/2023 |
14.80
-1.10
|
2,233,100 | 15.90 | 16.20 | 14.80 | 30,100 | 60,000 | -0.5 |
| #118 | 22/11/2023 |
15.90
0.25
|
1,905,300 | 15.65 | 15.90 | 15.50 | 4,700 | 12,400 | -0.1 |
| #119 | 21/11/2023 |
15.65
0.15
|
1,762,800 | 15.50 | 15.90 | 15.50 | 0 | 80,400 | -1.3 |
| #120 | 20/11/2023 |
15.50
0.50
|
2,333,700 | 15 | 15.80 | 14.55 | 50,800 | 11,100 | 0.6 |
| #121 | 17/11/2023 |
15
-0.45
|
2,838,100 | 15.45 | 15.55 | 14.80 | 6,300 | 89,900 | -1.3 |
| #122 | 16/11/2023 |
15.45
0.45
|
1,492,000 | 15 | 15.45 | 14.85 | 0 | 0 | 0 |
| #123 | 15/11/2023 |
15
0.05
|
2,195,400 | 14.95 | 15.60 | 15 | 23,700 | 65,100 | -0.6 |
| #124 | 14/11/2023 |
14.95
0.15
|
2,247,800 | 14.80 | 15.35 | 14.90 | 23,000 | 48,000 | -0.4 |
| #125 | 13/11/2023 |
14.80
-0.10
|
1,725,500 | 14.90 | 15.20 | 14.60 | 0 | 81,900 | -1.2 |
| #126 | 10/11/2023 |
14.90
-0.05
|
2,571,500 | 14.95 | 15.50 | 14.55 | 5,100 | 33,000 | -0.4 |
| #127 | 09/11/2023 |
14.95
0.50
|
2,763,000 | 14.45 | 15.30 | 14.75 | 5,000 | 132,700 | -1.9 |
| #128 | 08/11/2023 |
14.45
0.90
|
2,663,500 | 13.55 | 14.45 | 13.40 | 28,100 | 27,400 | 0.0 |
| #129 | 07/11/2023 |
13.55
-0.15
|
1,331,400 | 13.70 | 13.95 | 13.40 | 6,600 | 92,100 | -1.2 |
| #130 | 06/11/2023 |
13.70
0.25
|
1,061,200 | 13.45 | 13.85 | 13.20 | 8,900 | 13,600 | -0.1 |
| #131 | 03/11/2023 |
13.45
0.05
|
2,111,900 | 13.40 | 13.70 | 13.25 | 15,400 | 64,500 | -0.7 |
| #132 | 02/11/2023 |
13.40
0.85
|
1,847,000 | 12.55 | 13.40 | 12.70 | 20,800 | 79,400 | -0.8 |
| #133 | 01/11/2023 |
12.55
0.80
|
1,871,900 | 11.75 | 12.55 | 11.40 | 244,800 | 0 | 2.9 |
| #134 | 31/10/2023 |
11.75
-0.75
|
1,822,600 | 12.50 | 12.80 | 11.70 | 179,800 | 0 | 2.2 |
| #135 | 30/10/2023 |
12.50
-0.60
|
1,024,800 | 13.10 | 13.35 | 12.50 | 176,000 | 0 | 2.3 |
| #136 | 27/10/2023 |
13.10
-0.05
|
1,484,900 | 13.15 | 13.45 | 12.45 | 88,200 | 6,000 | 1.1 |
| #137 | 26/10/2023 |
13.15
-0.95
|
2,823,300 | 14.10 | 14.10 | 13.15 | 6,900 | 33,000 | -0.3 |
| #138 | 25/10/2023 |
14.10
-0.20
|
1,345,100 | 14.30 | 14.60 | 14.10 | 0 | 86,100 | -1.2 |
| #139 | 24/10/2023 |
14.30
0.30
|
1,160,700 | 14 | 14.30 | 13.85 | 6,000 | 8,500 | -0.0 |
| #140 | 23/10/2023 |
14
-0.60
|
1,693,100 | 14.60 | 14.65 | 13.80 | 600 | 103,500 | -1.5 |
| #141 | 20/10/2023 |
14.60
0.65
|
2,901,600 | 13.95 | 14.70 | 13.10 | 89,200 | 25,400 | 0.9 |
| #142 | 19/10/2023 |
13.95
-1
|
3,036,100 | 14.95 | 15 | 13.95 | 50,200 | 21,200 | 0.4 |
| #143 | 18/10/2023 |
14.95
-0.60
|
4,257,500 | 15.55 | 15.85 | 14.50 | 79,500 | 16,600 | 0.9 |
| #144 | 17/10/2023 |
15.55
-1.15
|
2,413,800 | 16.70 | 16.90 | 15.55 | 500 | 17,400 | -0.3 |
| #145 | 16/10/2023 |
16.70
-0.25
|
1,612,300 | 16.95 | 17.10 | 16.50 | 18,100 | 24,900 | -0.1 |
| #146 | 13/10/2023 |
16.95
-0.35
|
2,383,200 | 17.30 | 17.40 | 16.55 | 17,700 | 35,800 | -0.3 |
| #147 | 12/10/2023 |
17.30
-0.20
|
1,722,300 | 17.50 | 17.75 | 17.20 | 0 | 22,100 | -0.4 |
| #148 | 11/10/2023 |
17.50
0.95
|
2,765,100 | 16.55 | 17.50 | 16.50 | 88,700 | 500 | 1.5 |
| #149 | 10/10/2023 |
16.55
0.25
|
2,502,400 | 16.30 | 16.80 | 16.50 | 35,800 | 500 | 0.6 |
| #150 | 09/10/2023 |
16.30
0.20
|
1,565,500 | 16.10 | 16.50 | 16.10 | 0 | 72,000 | -1.2 |
| #151 | 06/10/2023 |
16.10
0.30
|
1,675,100 | 15.80 | 16.50 | 15.35 | 14,700 | 8,500 | 0.1 |
| #152 | 05/10/2023 |
15.80
-0.70
|
1,615,100 | 16.50 | 16.85 | 15.55 | 9,000 | 141,600 | -2.2 |
| #153 | 04/10/2023 |
16.50
0.55
|
2,532,200 | 15.95 | 17 | 15.15 | 25,100 | 73,300 | -0.8 |
| #154 | 03/10/2023 |
15.95
-1.16
|
3,822,300 | 17.11 | 17.11 | 15.95 | 3,600 | 65,200 | -1.1 |
| #155 | 02/10/2023 |
17.11
0.39
|
1,629,000 | 16.72 | 17.35 | 16.67 | 75,400 | 6,500 | 1.2 |
| #156 | 29/09/2023 |
16.72
-0.24
|
1,593,300 | 16.96 | 17.35 | 16.72 | 1,500 | 111,000 | -1.9 |
| #157 | 28/09/2023 |
16.96
0.29
|
2,819,000 | 16.67 | 17.44 | 16.58 | 100 | 144,300 | -2.5 |
| #158 | 27/09/2023 |
16.67
1.06
|
2,770,300 | 15.61 | 16.67 | 15.52 | 93,100 | 22,700 | 1.2 |
| #159 | 26/09/2023 |
15.61
-0.53
|
3,957,500 | 16.14 | 17.11 | 15.52 | 286,600 | 63,000 | 3.7 |
| #160 | 25/09/2023 |
16.14
-1.20
|
3,017,400 | 17.35 | 17.35 | 16.14 | 104,100 | 50,800 | 0.9 |
| #161 | 22/09/2023 |
17.35
-1.30
|
5,305,200 | 18.65 | 18.65 | 17.35 | 57,800 | 32,100 | 0.5 |
| #162 | 21/09/2023 |
18.65
-0.92
|
2,255,100 | 19.56 | 19.66 | 18.55 | 6,400 | 71,500 | -1.3 |
| #163 | 20/09/2023 |
19.56
0.87
|
2,555,300 | 18.70 | 19.66 | 18.70 | 45,200 | 1,500 | 0.9 |
| #164 | 19/09/2023 |
18.70
0
|
1,531,300 | 18.70 | 18.94 | 18.17 | 800 | 62,300 | -1.2 |
| #165 | 18/09/2023 |
18.70
0.14
|
1,766,500 | 18.55 | 18.99 | 18.07 | 0 | 0 | 0 |
| #166 | 15/09/2023 |
18.55
-0.43
|
2,551,400 | 18.99 | 18.99 | 18.21 | 10,300 | 79,600 | -1.3 |
| #167 | 14/09/2023 |
18.99
0.48
|
2,826,700 | 18.50 | 19.27 | 18.41 | 95,600 | 0 | 1.9 |
| #168 | 13/09/2023 |
18.50
0.05
|
3,048,700 | 18.46 | 19.32 | 18.21 | 37,200 | 53,500 | -0.3 |
| #169 | 12/09/2023 |
18.46
1.20
|
3,678,900 | 17.25 | 18.46 | 17.20 | 54,700 | 26,000 | 0.5 |
| #170 | 11/09/2023 |
17.25
0.19
|
3,662,800 | 17.06 | 17.97 | 17.20 | 47,500 | 12,400 | 0.6 |
| #171 | 08/09/2023 |
17.06
-0.10
|
1,450,600 | 17.15 | 17.30 | 16.87 | 57,700 | 4,100 | 1.0 |
| #172 | 07/09/2023 |
17.15
0.05
|
1,756,900 | 17.11 | 17.30 | 16.96 | 33,200 | 19,500 | 0.2 |
| #173 | 06/09/2023 |
17.11
0.39
|
2,545,700 | 16.72 | 17.54 | 16.48 | 10,800 | 18,900 | -0.2 |
| #174 | 05/09/2023 |
16.72
0
|
1,923,400 | 16.72 | 17.06 | 16.53 | 0 | 0 | 0 |
| #175 | 31/08/2023 |
16.72
0.05
|
2,059,300 | 16.67 | 17.25 | 16.58 | 40,400 | 41,000 | -0.0 |
| #176 | 30/08/2023 |
16.67
0.77
|
4,117,300 | 15.90 | 16.87 | 15.81 | 49,200 | 38,200 | 0.2 |
| #177 | 29/08/2023 |
15.90
0.43
|
3,059,500 | 15.47 | 16.09 | 15.52 | 33,100 | 14,300 | 0.3 |
| #178 | 28/08/2023 |
15.47
0.34
|
2,006,100 | 15.13 | 15.52 | 15.13 | 6,900 | 6,900 | 0.0 |
| #179 | 25/08/2023 |
15.13
0.24
|
2,059,700 | 14.89 | 15.37 | 14.89 | 13,700 | 1,900 | 0.2 |
| #180 | 24/08/2023 |
14.89
0.43
|
1,647,500 | 14.46 | 14.89 | 14.26 | 7,900 | 200 | 0.1 |
| #181 | 23/08/2023 |
14.46
-0.19
|
921,300 | 14.65 | 14.94 | 14.41 | 0 | 12,900 | -0.2 |
| #182 | 22/08/2023 |
14.65
0.19
|
3,174,500 | 14.46 | 14.70 | 13.44 | 28,700 | 169,100 | -2.1 |
| #183 | 21/08/2023 |
14.46
-0.29
|
1,714,300 | 14.75 | 14.94 | 14.17 | 37,800 | 108,000 | -1.1 |
| #184 | 18/08/2023 |
14.75
-1.06
|
3,377,000 | 15.81 | 15.81 | 14.75 | 5,200 | 150,600 | -2.3 |
| #185 | 17/08/2023 |
15.81
0.19
|
2,668,000 | 15.61 | 16.29 | 15.56 | 77,100 | 4,000 | 1.2 |
| #186 | 16/08/2023 |
15.61
-0.05
|
1,634,100 | 15.66 | 15.71 | 15.42 | 48,500 | 500 | 0.8 |
| #187 | 15/08/2023 |
15.66
-0.24
|
1,368,800 | 15.90 | 15.95 | 15.61 | 49,800 | 0 | 0.8 |
| #188 | 14/08/2023 |
15.90
0.48
|
2,722,600 | 15.42 | 16.09 | 15.37 | 23,600 | 3,000 | 0.3 |
| #189 | 11/08/2023 |
15.42
0.43
|
2,877,100 | 14.99 | 15.56 | 14.94 | 1,600 | 28,600 | -0.4 |
| #190 | 10/08/2023 |
14.99
-0.10
|
1,759,700 | 15.08 | 15.23 | 14.99 | 20,300 | 0 | 0.3 |
| #191 | 09/08/2023 |
15.08
-0.29
|
1,908,300 | 15.37 | 15.37 | 14.99 | 1,000 | 9,400 | -0.1 |
| #192 | 08/08/2023 |
15.37
-0.19
|
1,407,400 | 15.56 | 15.66 | 15.28 | 5,500 | 0 | 0.1 |
| #193 | 07/08/2023 |
15.56
0.48
|
2,792,800 | 15.08 | 15.71 | 15.23 | 63,600 | 10,000 | 0.8 |
| #194 | 04/08/2023 |
15.08
0.24
|
2,080,300 | 14.84 | 15.13 | 14.75 | 0 | 2,700 | -0.0 |
| #195 | 03/08/2023 |
14.84
0.14
|
1,989,200 | 14.70 | 15.08 | 14.60 | 9,500 | 11,200 | -0.0 |
| #196 | 02/08/2023 |
14.70
0.05
|
1,333,600 | 14.65 | 14.75 | 14.55 | 37,000 | 0 | 0.6 |
| #197 | 01/08/2023 |
14.65
-0.39
|
1,991,800 | 15.03 | 15.18 | 14.65 | 9,600 | 102,800 | -1.4 |
| #198 | 31/07/2023 |
15.03
0.05
|
1,743,400 | 14.99 | 15.28 | 14.84 | 17,100 | 0 | 0.3 |
| #199 | 28/07/2023 |
14.99
0.39
|
2,514,700 | 14.60 | 15.08 | 14.65 | 86,300 | 100 | 1.3 |
| #200 | 27/07/2023 |
14.60
-0.14
|
2,308,700 | 14.75 | 14.89 | 14.55 | 3,000 | 34,600 | -0.5 |