| 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) |
-0.45 | -2.52% | 237,100 | -700 | -0.0 |
17.10
17.95
17.40
|
|
2 tháng
(2024-03-11) |
-0.80 | -4.40% | 613,500 | -1,200 | -0.0 |
17.10
18.50
17.40
|
|
3 tháng
(2024-02-15) |
-0.10 | -0.57% | 1,421,700 | -2,100 | -0.0 |
17.10
18.95
17.40
|
|
6 tháng
(2023-11-13) |
0.60 | 3.57% | 2,550,500 | -247,600 | -4.2 |
16.60
18.95
17.40
|
|
12 tháng
(2023-05-15) |
-1.30 | -6.95% | 7,183,100 | -422,900 | -7.4 |
16.60
19.90
17.40
|
|
24 tháng
(2022-05-20) |
-6.12 | -26.01% | 16,910,500 | -511,183 | -6.1 |
16.23
24.92
17.40
|
|
36 tháng
(2021-05-25) |
-4.40 | -20.18% | 83,819,400 | -2,007,883 | -55.5 |
16.23
33.89
17.40
|
|
60 tháng
(2019-06-05) |
-2.12 | -10.86% | 138,865,940 | -4,632,593 | -116.8 |
14.35
33.89
17.40
|
| 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 |
17.40
0
|
11,600 | 17.20 | 17.40 | 17.20 | 0 | 0 | 0 |
| #2 | 07/05/2024 |
17.40
0
|
700 | 17.20 | 17.40 | 17.20 | 0 | 0 | 0 |
| #3 | 06/05/2024 |
17.40
0
|
18,600 | 17.05 | 17.40 | 17 | 0 | 0 | 0 |
| #4 | 03/05/2024 |
17.40
0.10
|
9,900 | 17.05 | 17.40 | 17 | 0 | 200 | -0.0 |
| #5 | 02/05/2024 |
17.30
0.05
|
8,400 | 17.20 | 17.30 | 17.20 | 300 | 700 | -0.0 |
| #6 | 26/04/2024 |
17.25
0
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
| #7 | 25/04/2024 |
17.25
-0.15
|
43,800 | 17.40 | 17.50 | 17.15 | 200 | 0 | 0.0 |
| #8 | 24/04/2024 |
17.40
0
|
3,400 | 17.40 | 17.40 | 17.20 | 0 | 200 | -0.0 |
| #9 | 23/04/2024 |
17.40
0.05
|
1,300 | 17.10 | 17.50 | 17.10 | 0 | 0 | 0 |
| #10 | 22/04/2024 |
17.35
0.15
|
1,700 | 17.20 | 17.35 | 17.20 | 0 | 0 | 0 |
| #11 | 19/04/2024 |
17.20
-0.05
|
11,600 | 17.25 | 17.25 | 16.95 | 0 | 800 | -0.0 |
| #12 | 17/04/2024 |
17.25
0.15
|
2,800 | 17.40 | 17.50 | 17.05 | 0 | 0 | 0 |
| #13 | 16/04/2024 |
17.10
-0.40
|
16,500 | 17.75 | 17.75 | 17.10 | 0 | 300 | -0.0 |
| #14 | 15/04/2024 |
17.50
-0.40
|
53,800 | 17.65 | 17.80 | 17.50 | 1,000 | 0 | 0.0 |
| #15 | 12/04/2024 |
17.90
0
|
3,500 | 17.90 | 17.95 | 17.90 | 0 | 0 | 0 |
| #16 | 11/04/2024 |
17.90
-0.05
|
5,800 | 17.80 | 17.90 | 17.65 | 0 | 0 | 0 |
| #17 | 10/04/2024 |
17.95
0.10
|
19,300 | 17.65 | 17.95 | 17.65 | 0 | 0 | 0 |
| #18 | 09/04/2024 |
17.85
0
|
24,400 | 17.80 | 17.90 | 17.65 | 0 | 0 | 0 |
| #19 | 08/04/2024 |
17.85
-0.15
|
2,500 | 18 | 18 | 17.35 | 0 | 0 | 0 |
| #20 | 05/04/2024 |
18
-0.15
|
20,000 | 17.80 | 18 | 17.80 | 0 | 0 | 0 |
| #21 | 04/04/2024 |
18.15
0.15
|
23,200 | 17.95 | 18.15 | 17.80 | 0 | 0 | 0 |
| #22 | 03/04/2024 |
18
0.10
|
7,000 | 17.90 | 18.15 | 17.85 | 0 | 0 | 0 |
| #23 | 02/04/2024 |
17.90
-0.25
|
10,600 | 17.90 | 18 | 17.85 | 0 | 0 | 0 |
| #24 | 01/04/2024 |
18.15
0.05
|
11,200 | 18 | 18.15 | 17.90 | 0 | 0 | 0 |
| #25 | 29/03/2024 |
18.10
0.10
|
16,700 | 18.30 | 18.30 | 18 | 0 | 0 | 0 |
| #26 | 28/03/2024 |
18
0
|
27,400 | 18 | 18.10 | 18 | 0 | 0 | 0 |
| #27 | 27/03/2024 |
18
-0.10
|
4,800 | 18.30 | 18.30 | 18 | 0 | 0 | 0 |
| #28 | 26/03/2024 |
18.10
0
|
1,800 | 18.10 | 18.10 | 17.95 | 0 | 0 | 0 |
| #29 | 25/03/2024 |
18.10
0.10
|
5,800 | 18 | 18.20 | 18 | 0 | 0 | 0 |
| #30 | 22/03/2024 |
18
-0.30
|
17,700 | 18.30 | 18.30 | 18 | 500 | 0 | 0.0 |
| #31 | 21/03/2024 |
18.30
0.05
|
25,800 | 18.25 | 18.35 | 18.05 | 0 | 400 | -0.0 |
| #32 | 20/03/2024 |
18.25
0.05
|
17,500 | 18.20 | 18.25 | 18 | 0 | 0 | 0 |
| #33 | 19/03/2024 |
18.20
0
|
12,100 | 18.20 | 18.20 | 17.80 | 0 | 0 | 0 |
| #34 | 18/03/2024 |
18.20
-0.15
|
53,000 | 18.35 | 18.35 | 17.80 | 0 | 0 | 0 |
| #35 | 15/03/2024 |
18.35
-0.05
|
16,700 | 18.40 | 18.45 | 18 | 0 | 0 | 0 |
| #36 | 14/03/2024 |
18.40
-0.10
|
31,700 | 18.50 | 18.50 | 18 | 0 | 0 | 0 |
| #37 | 13/03/2024 |
18.50
0
|
13,600 | 18.50 | 18.70 | 18.15 | 0 | 0 | 0 |
| #38 | 12/03/2024 |
18.50
0.30
|
37,800 | 18.20 | 18.50 | 18.20 | 0 | 600 | -0.0 |
| #39 | 11/03/2024 |
18.20
-0.50
|
19,500 | 18.70 | 18.70 | 18.10 | 0 | 0 | 0 |
| #40 | 08/03/2024 |
18.70
-0.05
|
4,400 | 18.75 | 18.75 | 18.50 | 0 | 0 | 0 |
| #41 | 07/03/2024 |
18.75
0.35
|
31,900 | 18.40 | 18.75 | 18.35 | 0 | 200 | -0.0 |
| #42 | 06/03/2024 |
18.40
-0.15
|
6,700 | 18.55 | 18.55 | 18 | 0 | 0 | 0 |
| #43 | 05/03/2024 |
18.55
-0.25
|
7,900 | 18.80 | 18.80 | 18.50 | 0 | 0 | 0 |
| #44 | 04/03/2024 |
18.80
0.05
|
25,900 | 18.75 | 18.90 | 18.35 | 4 | 4 | 0 |
| #45 | 01/03/2024 |
18.75
0.15
|
64,700 | 18.60 | 18.80 | 18.05 | 400 | 300 | 0.0 |
| #46 | 29/02/2024 |
18.60
-0.10
|
50,600 | 18.70 | 18.70 | 18 | 600 | 0 | 0.0 |
| #47 | 28/02/2024 |
18.70
0.40
|
45,300 | 18.30 | 18.80 | 18 | 0 | 3,400 | -0.1 |
| #48 | 27/02/2024 |
18.30
-0.60
|
76,800 | 18.90 | 18.90 | 17.60 | 300 | 0 | 0.0 |
| #49 | 26/02/2024 |
18.90
-0.05
|
11,900 | 18.95 | 19.20 | 18.30 | 0 | 0 | 0 |
| #50 | 23/02/2024 |
18.95
0.95
|
270,700 | 18 | 19.25 | 18 | 3,400 | 0 | 0.1 |
| #51 | 22/02/2024 |
18
0
|
13,200 | 18 | 18 | 17.80 | 0 | 700 | -0.0 |
| #52 | 21/02/2024 |
18
0
|
4,300 | 18 | 18.15 | 17.85 | 0 | 700 | -0.0 |
| #53 | 20/02/2024 |
18
0.10
|
150,500 | 17.90 | 18.15 | 17.90 | 0 | 300 | -0.0 |
| #54 | 19/02/2024 |
17.90
0.30
|
22,700 | 17.60 | 17.95 | 17.70 | 0 | 0 | 0 |
| #55 | 16/02/2024 |
17.60
0.10
|
12,000 | 17.50 | 17.60 | 17.50 | 0 | 0 | 0 |
| #56 | 15/02/2024 |
17.50
0.15
|
8,700 | 17.35 | 17.95 | 17.40 | 0 | 0 | 0 |
| #57 | 07/02/2024 |
17.35
0.05
|
49,700 | 17.30 | 17.35 | 17.10 | 200 | 0 | 0.0 |
| #58 | 06/02/2024 |
17.30
0.05
|
15,100 | 17.25 | 17.30 | 17.15 | 0 | 0 | 0 |
| #59 | 05/02/2024 |
17.25
0.20
|
22,400 | 17.05 | 17.25 | 17.10 | 300 | 0 | 0.0 |
| #60 | 02/02/2024 |
17.05
0.05
|
12,700 | 17 | 17.10 | 17 | 0 | 0 | 0 |
| #61 | 01/02/2024 |
17
-0.10
|
60,300 | 17.10 | 17.10 | 16.90 | 0 | 0 | 0 |
| #62 | 31/01/2024 |
17.10
0.35
|
29,400 | 16.75 | 17.10 | 16.75 | 0 | 0 | 0 |
| #63 | 30/01/2024 |
16.75
-0.25
|
51,600 | 17 | 17.05 | 16.75 | 0 | 6,900 | -0.1 |
| #64 | 29/01/2024 |
17
-0.10
|
59,000 | 17.10 | 17.30 | 16.90 | 1,100 | 50,900 | -0.8 |
| #65 | 26/01/2024 |
17.10
0
|
38,500 | 17.10 | 17.10 | 17 | 0 | 29,000 | -0.5 |
| #66 | 25/01/2024 |
17.10
0
|
7,100 | 17.10 | 17.10 | 16.90 | 300 | 5,000 | -0.1 |
| #67 | 24/01/2024 |
17.10
0.10
|
23,900 | 17 | 17.10 | 16.85 | 0 | 0 | 0 |
| #68 | 23/01/2024 |
17
-0.10
|
31,000 | 17.10 | 17.10 | 16.90 | 0 | 400 | -0.0 |
| #69 | 22/01/2024 |
17.10
0.10
|
49,600 | 17 | 17.15 | 17 | 0 | 27,000 | -0.5 |
| #70 | 19/01/2024 |
17
-0.10
|
11,000 | 17.10 | 17.10 | 17 | 0 | 4,000 | -0.1 |
| #71 | 18/01/2024 |
17.10
0
|
18,400 | 17.10 | 17.15 | 16.95 | 500 | 5,000 | -0.1 |
| #72 | 17/01/2024 |
17.10
0
|
16,900 | 17.10 | 17.10 | 16.90 | 100 | 9,300 | -0.2 |
| #73 | 16/01/2024 |
17.10
0.10
|
2,900 | 17 | 17.10 | 16.90 | 0 | 0 | 0 |
| #74 | 15/01/2024 |
17
0
|
6,700 | 17 | 17 | 16.85 | 0 | 300 | -0.0 |
| #75 | 12/01/2024 |
17
0
|
11,700 | 17 | 17.05 | 16.90 | 0 | 0 | 0 |
| #76 | 11/01/2024 |
17
-0.05
|
16,700 | 17.05 | 17.05 | 16.75 | 0 | 0 | 0 |
| #77 | 10/01/2024 |
17.05
0
|
13,100 | 17.05 | 17.05 | 16.85 | 0 | 0 | 0 |
| #78 | 09/01/2024 |
17.05
-0.05
|
10,100 | 17.10 | 17.10 | 17 | 100 | 0 | 0.0 |
| #79 | 08/01/2024 |
17.10
0.10
|
14,900 | 17 | 17.20 | 17 | 0 | 0 | 0 |
| #80 | 05/01/2024 |
17
0
|
32,800 | 17 | 17.05 | 16.70 | 0 | 0 | 0 |
| #81 | 04/01/2024 |
17
0.05
|
9,600 | 16.95 | 17 | 16.80 | 0 | 0 | 0 |
| #82 | 03/01/2024 |
16.95
0
|
6,400 | 16.95 | 16.95 | 16.75 | 0 | 0 | 0 |
| #83 | 02/01/2024 |
16.95
0.15
|
15,700 | 16.80 | 16.95 | 16.80 | 0 | 0 | 0 |
| #84 | 29/12/2023 |
16.80
-0.15
|
5,000 | 16.95 | 16.95 | 16.80 | 0 | 0 | 0 |
| #85 | 28/12/2023 |
16.95
0.05
|
15,700 | 16.90 | 17 | 16.70 | 0 | 0 | 0 |
| #86 | 27/12/2023 |
16.90
-0.05
|
6,500 | 16.95 | 17 | 16.85 | 0 | 200 | -0.0 |
| #87 | 26/12/2023 |
16.95
0.05
|
14,500 | 16.90 | 17 | 16.70 | 0 | 0 | 0 |
| #88 | 25/12/2023 |
16.90
0.05
|
2,800 | 16.85 | 17.15 | 16.80 | 0 | 0 | 0 |
| #89 | 22/12/2023 |
16.85
0
|
2,800 | 16.85 | 16.85 | 16.75 | 0 | 0 | 0 |
| #90 | 21/12/2023 |
16.85
0
|
6,200 | 16.85 | 16.85 | 16.80 | 0 | 0 | 0 |
| #91 | 20/12/2023 |
16.85
0.05
|
15,400 | 16.80 | 16.95 | 16.65 | 100 | 0 | 0.0 |
| #92 | 19/12/2023 |
16.80
0.05
|
15,600 | 16.75 | 16.80 | 16.70 | 0 | 0 | 0 |
| #93 | 18/12/2023 |
16.75
0
|
13,000 | 16.75 | 16.75 | 16.70 | 0 | 5,500 | -0.1 |
| #94 | 15/12/2023 |
16.75
-0.10
|
6,200 | 16.85 | 16.85 | 16.75 | 0 | 0 | 0 |
| #95 | 14/12/2023 |
16.85
0.05
|
7,100 | 16.80 | 16.90 | 16.80 | 600 | 0 | 0.0 |
| #96 | 13/12/2023 |
16.80
0
|
4,200 | 16.80 | 16.80 | 16.70 | 0 | 0 | 0 |
| #97 | 12/12/2023 |
16.80
0.10
|
8,600 | 16.70 | 16.80 | 16.65 | 0 | 0 | 0 |
| #98 | 11/12/2023 |
16.70
-0.10
|
56,500 | 16.80 | 16.80 | 16.65 | 0 | 0 | 0 |
| #99 | 08/12/2023 |
16.80
0
|
17,000 | 16.80 | 16.80 | 16.65 | 0 | 0 | 0 |
| #100 | 07/12/2023 |
16.80
0
|
1,100 | 16.80 | 16.80 | 16.65 | 0 | 0 | 0 |