Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-09) |
-2.20 | -10.45% | 49,108,700 | -769,000 | -14.6 |
17.55
21.65
18.85
|
2 tháng
(2024-03-11) |
-2.35 | -11.08% | 111,447,900 | -614,700 | -12.5 |
17.55
22.65
18.85
|
3 tháng
(2024-02-15) |
1.55 | 8.96% | 152,648,300 | -145,786 | -2.5 |
16.55
22.65
18.85
|
6 tháng
(2023-11-13) |
4.05 | 27.36% | 253,656,500 | -120,886 | -1.6 |
14.80
22.65
18.85
|
12 tháng
(2023-05-15) |
7 | 59.02% | 533,520,100 | 79,814 | 0.2 |
11.71
22.65
18.85
|
24 tháng
(2022-05-20) |
6.80 | 56.48% | 726,148,300 | -233,951 | -4.3 |
5.46
22.65
18.85
|
36 tháng
(2021-05-25) |
7.89 | 72.05% | 1,319,433,600 | -45,451 | -5.6 |
5.46
26.27
18.85
|
60 tháng
(2019-06-05) |
15.44 | 453.55% | 1,673,816,950 | -3,438,661 | -39.0 |
2.09
26.27
18.85
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 08/05/2024 |
18.85
0.30
|
2,645,900 | 18.35 | 19.10 | 18.25 | 1,000 | 88,000 | -1.6 |
#2 | 07/05/2024 |
18.55
-0.10
|
1,687,700 | 18.65 | 18.80 | 18.35 | 200 | 197,200 | -3.7 |
#3 | 06/05/2024 |
18.65
0.85
|
2,466,600 | 18.25 | 19 | 17.95 | 29,200 | 216,200 | -3.5 |
#4 | 03/05/2024 |
17.80
0.25
|
1,407,400 | 17.80 | 18.10 | 17.75 | 33,700 | 64,300 | -0.5 |
#5 | 02/05/2024 |
17.55
-0.45
|
2,161,000 | 18.05 | 18.10 | 17.25 | 1,200 | 581,900 | -10.2 |
#6 | 26/04/2024 |
18
-0.20
|
1,707,000 | 17.90 | 18.45 | 17.90 | 33,200 | 182,200 | -2.7 |
#7 | 25/04/2024 |
18.20
-0.30
|
1,979,300 | 18.50 | 18.55 | 18 | 290,300 | 192,100 | 1.8 |
#8 | 24/04/2024 |
18.50
0.80
|
2,973,300 | 18 | 18.70 | 17.90 | 731,100 | 117,100 | 11.2 |
#9 | 23/04/2024 |
17.70
-1.30
|
3,428,300 | 19.10 | 19.10 | 17.70 | 231,300 | 246,100 | -0.4 |
#10 | 22/04/2024 |
19
0.70
|
2,912,700 | 18.80 | 19.35 | 18.20 | 147,400 | 335,400 | -3.5 |
#11 | 19/04/2024 |
18.30
-1.35
|
6,261,700 | 18.65 | 19.35 | 18.30 | 144,700 | 279,800 | -2.5 |
#12 | 17/04/2024 |
19.65
-0.85
|
2,930,600 | 20.70 | 20.90 | 19.65 | 185,900 | 167,700 | 0.3 |
#13 | 16/04/2024 |
20.50
0.35
|
4,294,900 | 20.15 | 20.50 | 18.85 | 418,600 | 71,000 | 6.8 |
#14 | 15/04/2024 |
20.15
-1.50
|
5,475,400 | 21.70 | 22.45 | 20.15 | 223,300 | 77,500 | 3.0 |
#15 | 12/04/2024 |
21.65
0.70
|
2,277,600 | 21.20 | 21.70 | 20.85 | 53,400 | 261,100 | -4.4 |
#16 | 11/04/2024 |
20.95
0.25
|
1,434,500 | 20.20 | 21 | 20.20 | 68,200 | 189,300 | -2.5 |
#17 | 10/04/2024 |
20.70
-0.35
|
1,263,900 | 21.10 | 21.10 | 20.60 | 0 | 204,300 | -4.3 |
#18 | 09/04/2024 |
21.05
0.80
|
1,800,900 | 20.35 | 21.05 | 20.30 | 177,100 | 67,600 | 2.3 |
#19 | 08/04/2024 |
20.25
-0.25
|
2,279,800 | 20.25 | 20.75 | 20.10 | 288,300 | 24,100 | 5.4 |
#20 | 05/04/2024 |
20.50
-0.80
|
3,102,600 | 20.80 | 20.90 | 20.50 | 126,700 | 98,100 | 0.6 |
#21 | 04/04/2024 |
21.30
-0.50
|
2,604,700 | 21.80 | 21.80 | 21 | 95,800 | 115,600 | -0.4 |
#22 | 03/04/2024 |
21.80
-0.50
|
3,389,800 | 22.70 | 23 | 21.70 | 10,000 | 1,272,800 | -28.3 |
#23 | 02/04/2024 |
22.30
0.15
|
1,878,200 | 22 | 22.30 | 21.75 | 19,100 | 371,900 | -7.7 |
#24 | 01/04/2024 |
22.15
-0.15
|
1,965,600 | 22.30 | 22.50 | 21.70 | 6,100 | 61,900 | -1.2 |
#25 | 29/03/2024 |
22.30
-0.35
|
2,388,100 | 22.65 | 22.75 | 22.15 | 215,600 | 2,400 | 4.8 |
#26 | 28/03/2024 |
22.65
1.45
|
5,939,300 | 21.50 | 22.65 | 21.45 | 1,102,100 | 1,100 | 24.3 |
#27 | 27/03/2024 |
21.20
0.10
|
1,410,800 | 21.40 | 21.40 | 21.05 | 25,000 | 18,800 | 0.1 |
#28 | 26/03/2024 |
21.10
0.35
|
1,244,700 | 20.55 | 21.15 | 20.40 | 62,900 | 13,300 | 1.0 |
#29 | 25/03/2024 |
20.75
-0.35
|
1,950,800 | 21.10 | 21.35 | 20.65 | 500 | 51,100 | -1.1 |
#30 | 22/03/2024 |
21.10
0.30
|
3,695,700 | 20.80 | 21.50 | 20.75 | 40,300 | 43,000 | -0.0 |
#31 | 21/03/2024 |
20.80
0.05
|
2,966,300 | 20.75 | 21.50 | 20.55 | 2,000 | 189,500 | -4.0 |
#32 | 20/03/2024 |
20.75
0.50
|
1,935,400 | 20.25 | 20.90 | 20.10 | 107,500 | 112,300 | -0.1 |
#33 | 19/03/2024 |
20.25
0.10
|
2,084,900 | 20.15 | 20.50 | 19.90 | 104,300 | 52,900 | 1.1 |
#34 | 18/03/2024 |
20.15
-1.35
|
6,763,800 | 21.50 | 21.65 | 20 | 276,600 | 118,200 | 3.3 |
#35 | 15/03/2024 |
21.50
0.15
|
3,015,500 | 21.35 | 21.50 | 20.70 | 175,000 | 92,300 | 1.7 |
#36 | 14/03/2024 |
21.35
-0.45
|
3,847,700 | 21.80 | 22 | 21.10 | 75,800 | 392,300 | -6.8 |
#37 | 13/03/2024 |
21.80
0.90
|
3,894,500 | 20.90 | 21.90 | 20.70 | 394,300 | 437,400 | -0.9 |
#38 | 12/03/2024 |
20.90
-0.30
|
2,896,100 | 21.20 | 21.25 | 20.50 | 131,500 | 116,700 | 0.3 |
#39 | 11/03/2024 |
21.20
0.20
|
3,084,900 | 21 | 21.60 | 20.50 | 513,800 | 33,200 | 10.0 |
#40 | 08/03/2024 |
21
0.60
|
5,475,700 | 20.40 | 21.35 | 20.50 | 528,400 | 177,000 | 7.3 |
#41 | 07/03/2024 |
20.40
1.30
|
4,329,500 | 19.10 | 20.40 | 19.40 | 330,100 | 2,467 | 6.7 |
#42 | 06/03/2024 |
19.10
0.30
|
3,842,000 | 18.80 | 19.40 | 18.60 | 33,100 | 491,000 | -8.8 |
#43 | 05/03/2024 |
18.80
0.70
|
3,114,200 | 18.10 | 18.80 | 17.70 | 23,400 | 277,400 | -4.5 |
#44 | 04/03/2024 |
18.10
0
|
1,854,100 | 18.10 | 18.45 | 17.80 | 0 | 23,400 | -0.4 |
#45 | 01/03/2024 |
18.10
0.65
|
3,489,000 | 17.45 | 18.50 | 17.50 | 571,000 | 93,800 | 8.6 |
#46 | 29/02/2024 |
17.45
0.15
|
2,738,800 | 17.30 | 17.80 | 17.30 | 305,100 | 74,600 | 4.0 |
#47 | 28/02/2024 |
17.30
-0.10
|
1,119,800 | 17.40 | 17.50 | 17.10 | 15,200 | 100 | 0.3 |
#48 | 27/02/2024 |
17.40
0.10
|
1,597,500 | 17.30 | 17.65 | 17.15 | 93,300 | 1,008 | 1.6 |
#49 | 26/02/2024 |
17.30
0.75
|
2,079,900 | 16.55 | 17.30 | 16.50 | 120,200 | 119,300 | 0.0 |
#50 | 23/02/2024 |
16.55
-0.60
|
2,619,000 | 17.15 | 17.30 | 16.15 | 600 | 537,108 | -9.1 |
#51 | 22/02/2024 |
17.15
-0.25
|
1,136,300 | 17.40 | 17.50 | 17.10 | 0 | 700 | -0.0 |
#52 | 21/02/2024 |
17.40
-0.10
|
877,700 | 17.50 | 17.50 | 17.20 | 4,800 | 24,103 | -0.3 |
#53 | 20/02/2024 |
17.50
0.30
|
2,706,900 | 17.20 | 17.75 | 17.30 | 625,600 | 500 | 11.0 |
#54 | 19/02/2024 |
17.20
-0.10
|
1,715,800 | 17.30 | 17.35 | 16.90 | 0 | 160,200 | -2.7 |
#55 | 16/02/2024 |
17.30
0
|
1,305,800 | 17.30 | 17.55 | 17.15 | 0 | 127,100 | -2.2 |
#56 | 15/02/2024 |
17.30
-0.05
|
1,198,400 | 17.35 | 17.45 | 17.15 | 24,000 | 96,100 | -1.2 |
#57 | 07/02/2024 |
17.35
0
|
1,212,100 | 17.35 | 17.50 | 17.15 | 53,500 | 19,500 | 0.6 |
#58 | 06/02/2024 |
17.35
0.10
|
1,176,600 | 17.25 | 17.65 | 17.10 | 37,500 | 140,000 | -1.8 |
#59 | 05/02/2024 |
17.25
0.05
|
1,339,300 | 17.20 | 17.50 | 17 | 18,100 | 92,600 | -1.3 |
#60 | 02/02/2024 |
17.20
0.35
|
3,701,400 | 16.85 | 17.35 | 17 | 111,100 | 2,000 | 1.9 |
#61 | 01/02/2024 |
16.85
0.45
|
1,187,500 | 16.40 | 16.85 | 16.40 | 51,200 | 0 | 0.9 |
#62 | 31/01/2024 |
16.40
-0.15
|
2,622,100 | 16.55 | 17.15 | 16.40 | 376,000 | 30,700 | 5.8 |
#63 | 30/01/2024 |
16.55
0.05
|
1,010,000 | 16.50 | 16.55 | 16.30 | 10,300 | 69,300 | -1.0 |
#64 | 29/01/2024 |
16.50
-0.10
|
522,400 | 16.60 | 16.75 | 16.50 | 0 | 200 | -0.0 |
#65 | 26/01/2024 |
16.60
0
|
653,900 | 16.60 | 16.70 | 16.50 | 0 | 2,800 | -0.0 |
#66 | 25/01/2024 |
16.60
0
|
512,900 | 16.60 | 16.80 | 16.50 | 0 | 25,900 | -0.4 |
#67 | 24/01/2024 |
16.60
0
|
1,526,300 | 16.60 | 16.90 | 16.50 | 19,300 | 17,000 | 0.0 |
#68 | 23/01/2024 |
16.60
-0.10
|
809,600 | 16.70 | 16.80 | 16.50 | 0 | 12,300 | -0.2 |
#69 | 22/01/2024 |
16.70
0.25
|
1,125,800 | 16.45 | 16.75 | 16.35 | 22,800 | 16,100 | 0.1 |
#70 | 19/01/2024 |
16.45
-0.05
|
991,100 | 16.50 | 16.80 | 16.40 | 0 | 0 | 0 |
#71 | 18/01/2024 |
16.50
-0.10
|
1,500,000 | 16.60 | 16.95 | 16.35 | 0 | 0 | 0 |
#72 | 17/01/2024 |
16.60
0.10
|
2,027,500 | 16.50 | 17.25 | 16.40 | 47,000 | 1,500 | 0.8 |
#73 | 16/01/2024 |
16.50
0.30
|
1,061,000 | 16.20 | 16.50 | 16.05 | 0 | 0 | 0 |
#74 | 15/01/2024 |
16.20
-0.40
|
1,401,600 | 16.60 | 16.80 | 16.20 | 4,200 | 5,000 | -0.0 |
#75 | 12/01/2024 |
16.60
-0.20
|
1,591,700 | 16.80 | 16.95 | 16.50 | 0 | 4,200 | -0.1 |
#76 | 11/01/2024 |
16.80
0.25
|
1,678,200 | 16.55 | 17 | 16.55 | 0 | 700 | -0.0 |
#77 | 10/01/2024 |
16.55
-0.30
|
1,668,600 | 16.85 | 16.90 | 16.35 | 0 | 7,700 | -0.1 |
#78 | 09/01/2024 |
16.85
-0.15
|
1,634,600 | 17 | 17.20 | 16.70 | 3,100 | 28,300 | -0.4 |
#79 | 08/01/2024 |
17
0.60
|
3,661,200 | 16.40 | 17.10 | 16.50 | 24,100 | 500 | 0.4 |
#80 | 05/01/2024 |
16.40
0.10
|
1,200,800 | 16.30 | 16.50 | 16.20 | 700 | 500 | 0.0 |
#81 | 04/01/2024 |
16.30
0.25
|
3,409,600 | 16.05 | 16.60 | 16.05 | 84,800 | 4,000 | 1.3 |
#82 | 03/01/2024 |
16.05
0.15
|
913,000 | 15.90 | 16.05 | 15.85 | 10,900 | 0 | 0.2 |
#83 | 02/01/2024 |
15.90
-0.15
|
1,298,800 | 16.05 | 16.45 | 15.90 | 500 | 9,500 | -0.1 |
#84 | 29/12/2023 |
16.05
-0.05
|
746,600 | 16.10 | 16.20 | 16 | 0 | 3,800 | -0.1 |
#85 | 28/12/2023 |
16.10
-0.10
|
969,100 | 16.20 | 16.20 | 16.05 | 0 | 100 | -0.0 |
#86 | 27/12/2023 |
16.20
0.20
|
1,467,900 | 16 | 16.30 | 16 | 0 | 100 | -0.0 |
#87 | 26/12/2023 |
16
0.10
|
796,300 | 15.90 | 16.10 | 15.85 | 4,300 | 12,400 | -0.1 |
#88 | 25/12/2023 |
15.90
-0.05
|
1,901,200 | 15.95 | 16.10 | 15.60 | 8,500 | 11,600 | -0.0 |
#89 | 22/12/2023 |
15.95
-0.10
|
1,237,400 | 16.05 | 16.25 | 15.80 | 0 | 48,900 | -0.8 |
#90 | 21/12/2023 |
16.05
-0.05
|
696,800 | 16.10 | 16.10 | 15.80 | 0 | 8,800 | -0.1 |
#91 | 20/12/2023 |
16.10
0.15
|
831,900 | 15.95 | 16.25 | 15.90 | 4,400 | 0 | 0.1 |
#92 | 19/12/2023 |
15.95
0.25
|
953,200 | 15.70 | 15.95 | 15.45 | 0 | 0 | 0 |
#93 | 18/12/2023 |
15.70
-0.20
|
1,035,900 | 15.90 | 15.90 | 15.55 | 11,500 | 9,800 | 0.0 |
#94 | 15/12/2023 |
15.90
0.05
|
1,307,900 | 15.85 | 16.20 | 15.80 | 21,600 | 500 | 0.3 |
#95 | 14/12/2023 |
15.85
0.05
|
1,059,500 | 15.80 | 16.10 | 15.70 | 1,500 | 0 | 0.0 |
#96 | 13/12/2023 |
15.80
-0.15
|
1,538,300 | 15.95 | 16.30 | 15.70 | 15,700 | 7,900 | 0.1 |
#97 | 12/12/2023 |
15.95
-0.10
|
706,200 | 16.05 | 16.25 | 15.95 | 8,400 | 11,900 | -0.1 |
#98 | 11/12/2023 |
16.05
0
|
1,523,800 | 16.05 | 16.15 | 15.75 | 16,600 | 20,000 | -0.1 |
#99 | 08/12/2023 |
16.05
-0.30
|
1,288,900 | 16.35 | 16.40 | 15.80 | 8,400 | 200 | 0.1 |
#100 | 07/12/2023 |
16.35
-0.45
|
5,080,100 | 16.80 | 16.90 | 15.75 | 2,400 | 15,500 | -0.2 |