Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-17) |
1.95 | 14.18% | 20,391,600 | -499,892 | -7.9 |
13.05
15.80
15.65
|
2 tháng
(2024-03-18) |
-0.25 | -1.57% | 70,023,300 | -2,374,292 | -38.7 |
13.05
16.90
15.65
|
3 tháng
(2024-02-19) |
0.91 | 6.12% | 149,818,900 | -3,567,292 | -56.8 |
13.05
16.90
15.65
|
6 tháng
(2023-11-20) |
1.65 | 11.74% | 249,581,800 | -4,016,142 | -63.1 |
13.05
16.90
15.65
|
12 tháng
(2023-05-23) |
1.70 | 12.14% | 734,278,300 | -2,728,142 | -49.8 |
11.22
19.26
15.65
|
24 tháng
(2022-05-30) |
-1.46 | -8.53% | 1,376,234,100 | -1,036,859 | -25.0 |
6.18
19.26
15.65
|
36 tháng
(2021-06-02) |
5.05 | 47.48% | 2,481,821,400 | -6,415,859 | -91.9 |
6.18
35.11
15.65
|
60 tháng
(2019-06-13) |
4.11 | 35.42% | 3,033,142,310 | -29,726,869 | -397.5 |
5.96
35.11
15.65
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 17/05/2024 |
15.65
-0.05
|
1,680,900 | 15.70 | 15.85 | 15.40 | 0 | 89,100 | -1.4 |
#2 | 16/05/2024 |
15.70
0.20
|
2,007,700 | 15.80 | 16 | 15.50 | 0 | 35,600 | -0.6 |
#3 | 15/05/2024 |
15.50
0.10
|
1,087,900 | 15.75 | 15.75 | 15.30 | 44,300 | 17,800 | 0.4 |
#4 | 14/05/2024 |
15.40
-0.20
|
781,300 | 15.50 | 15.80 | 15.35 | 78,300 | 117,515 | -0.6 |
#5 | 13/05/2024 |
15.60
-0.15
|
1,068,000 | 15.60 | 15.80 | 15.40 | 26,300 | 34,900 | -0.1 |
#6 | 10/05/2024 |
15.75
-0.05
|
1,436,300 | 15.95 | 16.20 | 15.60 | 0 | 31,000 | -0.5 |
#7 | 09/05/2024 |
15.80
0.40
|
2,943,100 | 15.40 | 16.05 | 15.40 | 7,300 | 141,100 | -2.1 |
#8 | 08/05/2024 |
15.40
-0.05
|
521,700 | 15.20 | 15.40 | 15 | 27,500 | 65,300 | -0.6 |
#9 | 07/05/2024 |
15.45
0.05
|
1,060,200 | 15.30 | 15.75 | 15.30 | 0 | 138,800 | -2.2 |
#10 | 06/05/2024 |
15.40
0.40
|
720,100 | 15 | 15.40 | 14.90 | 36,700 | 1,050 | 0.5 |
#11 | 03/05/2024 |
15
0.15
|
810,800 | 14.95 | 15.10 | 14.85 | 29,900 | 36,127 | -0.1 |
#12 | 02/05/2024 |
14.85
-0.10
|
1,269,700 | 14.95 | 15.05 | 14.60 | 0 | 195,300 | -2.9 |
#13 | 26/04/2024 |
14.95
0.90
|
1,291,200 | 14 | 14.95 | 13.70 | 4,100 | 13,400 | -0.1 |
#14 | 25/04/2024 |
14.05
0.35
|
1,074,000 | 13.70 | 14.15 | 13.65 | 47,700 | 122,800 | -1.0 |
#15 | 24/04/2024 |
13.70
0.55
|
898,200 | 13.20 | 13.85 | 13.20 | 152,800 | 31,700 | 1.7 |
#16 | 23/04/2024 |
13.15
-0.20
|
574,000 | 13.80 | 13.80 | 13.15 | 3,400 | 167,100 | -2.2 |
#17 | 22/04/2024 |
13.35
0.30
|
585,700 | 13.20 | 13.45 | 13.20 | 17,400 | 8,200 | 0.1 |
#18 | 19/04/2024 |
13.05
-0.70
|
1,594,700 | 13.60 | 13.60 | 13 | 302,800 | 115,100 | 2.5 |
#19 | 17/04/2024 |
13.75
-0.20
|
667,000 | 14.10 | 14.25 | 13.75 | 46,600 | 52,200 | -0.1 |
#20 | 16/04/2024 |
13.95
-0.70
|
1,721,800 | 14.50 | 14.60 | 13.90 | 170,900 | 33,900 | 1.9 |
#21 | 15/04/2024 |
14.65
-1.05
|
1,735,000 | 15.50 | 15.65 | 14.65 | 121,400 | 139,000 | -0.3 |
#22 | 12/04/2024 |
15.70
-0.05
|
1,406,900 | 15.10 | 15.75 | 15.10 | 11,800 | 26,700 | -0.2 |
#23 | 11/04/2024 |
15.75
0
|
690,700 | 15.50 | 15.80 | 15.50 | 63,300 | 63,300 | 0.0 |
#24 | 10/04/2024 |
15.75
0
|
794,800 | 15.75 | 15.90 | 15.65 | 0 | 100,500 | -1.6 |
#25 | 09/04/2024 |
15.75
0.10
|
662,500 | 15.75 | 15.75 | 15.55 | 5,200 | 105,700 | -1.6 |
#26 | 08/04/2024 |
15.65
0.05
|
1,072,100 | 15.80 | 15.95 | 15.60 | 3,300 | 3,700 | -0.0 |
#27 | 05/04/2024 |
15.60
0
|
1,259,200 | 15.50 | 16 | 15.25 | 101,400 | 82,100 | 0.3 |
#28 | 04/04/2024 |
15.60
-0.40
|
2,354,200 | 16 | 16 | 15.50 | 151,000 | 435,400 | -4.5 |
#29 | 03/04/2024 |
16
-0.70
|
3,370,600 | 16.60 | 16.90 | 15.80 | 400 | 195,500 | -3.2 |
#30 | 02/04/2024 |
16.70
-0.20
|
1,905,300 | 16.95 | 16.95 | 16.60 | 1,800 | 39,700 | -0.6 |
#31 | 01/04/2024 |
16.90
0.30
|
2,732,200 | 16.65 | 17.10 | 16.60 | 401,200 | 141,600 | 4.4 |
#32 | 29/03/2024 |
16.60
0.10
|
1,507,100 | 16.50 | 16.65 | 16.35 | 0 | 49,500 | -0.8 |
#33 | 28/03/2024 |
16.50
-0.10
|
1,405,800 | 16.70 | 16.70 | 16.40 | 100 | 104,000 | -1.7 |
#34 | 27/03/2024 |
16.60
0.05
|
2,063,000 | 16.75 | 16.85 | 16.45 | 0 | 274,700 | -4.6 |
#35 | 26/03/2024 |
16.55
0
|
1,347,700 | 16.50 | 16.60 | 16.35 | 20,700 | 95,100 | -1.2 |
#36 | 25/03/2024 |
16.55
0.30
|
5,277,100 | 16.25 | 16.80 | 16.10 | 103,900 | 504,500 | -6.7 |
#37 | 22/03/2024 |
16.25
0.20
|
4,417,900 | 16.05 | 16.45 | 15.95 | 245,200 | 701,100 | -7.3 |
#38 | 21/03/2024 |
16.05
-0.15
|
3,323,800 | 16.20 | 16.40 | 15.95 | 100,300 | 346,500 | -4.0 |
#39 | 20/03/2024 |
16.20
0.70
|
2,312,100 | 15.50 | 16.20 | 15.50 | 250,800 | 59,600 | 3.1 |
#40 | 19/03/2024 |
15.50
-0.45
|
2,344,900 | 15.95 | 16.10 | 15.50 | 118,900 | 430,300 | -4.9 |
#41 | 18/03/2024 |
15.95
-0.45
|
5,927,000 | 16.40 | 16.50 | 15.30 | 398,800 | 212,400 | 2.8 |
#42 | 15/03/2024 |
16.40
0.15
|
4,139,500 | 16.25 | 16.50 | 15.90 | 25,900 | 513,500 | -8.0 |
#43 | 14/03/2024 |
16.25
0.65
|
6,248,100 | 15.60 | 16.30 | 15.50 | 706,000 | 140,900 | 9.1 |
#44 | 13/03/2024 |
15.60
0.05
|
6,434,300 | 15.55 | 16.15 | 15.60 | 92,700 | 480,400 | -6.2 |
#45 | 12/03/2024 |
15.55
0.10
|
5,444,400 | 15.45 | 15.85 | 15.25 | 561,900 | 95,500 | 7.3 |
#46 | 11/03/2024 |
15.45
0.15
|
4,696,300 | 15.30 | 15.85 | 15.15 | 92,200 | 628,300 | -8.3 |
#47 | 08/03/2024 |
15.30
0.20
|
8,558,100 | 15.10 | 15.65 | 14.95 | 139,700 | 1,099,600 | -14.7 |
#48 | 07/03/2024 |
15.10
0.15
|
3,568,600 | 14.95 | 15.15 | 14.80 | 34,962 | 243,862 | -3.1 |
#49 | 06/03/2024 |
14.95
-0.45
|
3,579,800 | 15.40 | 15.45 | 14.90 | 165,600 | 319,000 | -2.3 |
#50 | 05/03/2024 |
15.40
0.80
|
9,742,500 | 14.60 | 15.40 | 14.60 | 1,377,600 | 117,200 | 19.0 |
#51 | 04/03/2024 |
14.60
0.05
|
2,886,300 | 14.55 | 14.80 | 14.45 | 16,765 | 128,965 | -1.6 |
#52 | 01/03/2024 |
14.55
0.40
|
4,118,600 | 14.15 | 14.60 | 14 | 526,900 | 119,000 | 5.9 |
#53 | 29/02/2024 |
14.15
-0.05
|
1,697,500 | 14.20 | 14.30 | 14 | 6,000 | 195,000 | -2.7 |
#54 | 28/02/2024 |
14.20
0
|
1,240,300 | 14.20 | 14.35 | 14.10 | 2,500 | 8,400 | -0.1 |
#55 | 27/02/2024 |
14.20
0.10
|
1,419,200 | 14.10 | 14.35 | 14.10 | 3,400 | 14,000 | -0.2 |
#56 | 26/02/2024 |
14.10
0.05
|
2,225,100 | 14.05 | 14.10 | 13.75 | 36,200 | 23,100 | 0.2 |
#57 | 23/02/2024 |
14.05
-0.55
|
3,376,300 | 14.60 | 14.65 | 13.95 | 5,700 | 373,200 | -5.3 |
#58 | 22/02/2024 |
14.60
0.10
|
2,936,500 | 14.50 | 14.84 | 14.50 | 251,800 | 214,600 | 0.6 |
#59 | 21/02/2024 |
14.50
-0.05
|
1,859,800 | 14.55 | 14.60 | 14.30 | 2,700 | 356,500 | -5.1 |
#60 | 20/02/2024 |
14.55
-0.25
|
2,106,000 | 14.79 | 14.89 | 14.50 | 15,800 | 359,000 | -5.1 |
#61 | 19/02/2024 |
14.79
0.30
|
3,518,400 | 14.50 | 14.79 | 14.45 | 225,600 | 52,900 | 2.5 |
#62 | 16/02/2024 |
14.50
0.05
|
1,974,600 | 14.45 | 14.55 | 14.35 | 296,000 | 31,400 | 3.8 |
#63 | 15/02/2024 |
14.45
0.45
|
2,904,700 | 14.00 | 14.55 | 14.05 | 618,500 | 120,500 | 7.2 |
#64 | 07/02/2024 |
14.00
0
|
1,131,200 | 14.00 | 14.05 | 13.85 | 100 | 17,300 | -0.2 |
#65 | 06/02/2024 |
14.00
0.10
|
1,145,700 | 13.90 | 14.00 | 13.85 | 1,050 | 600 | 0.0 |
#66 | 05/02/2024 |
13.90
-0.20
|
1,573,100 | 14.10 | 14.15 | 13.90 | 200 | 238,300 | -3.4 |
#67 | 02/02/2024 |
14.10
0
|
1,783,300 | 14.10 | 14.35 | 14.05 | 16,500 | 226,000 | -3.0 |
#68 | 01/02/2024 |
14.10
0.05
|
1,097,100 | 14.05 | 14.10 | 13.95 | 0 | 100,000 | -1.4 |
#69 | 31/01/2024 |
14.05
-0.15
|
1,236,600 | 14.20 | 14.40 | 14.05 | 36,100 | 5,100 | 0.4 |
#70 | 30/01/2024 |
14.20
0.15
|
971,600 | 14.05 | 14.20 | 14.00 | 75,700 | 20,000 | 0.8 |
#71 | 29/01/2024 |
14.05
0
|
635,300 | 14.05 | 14.20 | 14.05 | 10,100 | 0 | 0.1 |
#72 | 26/01/2024 |
14.05
-0.05
|
723,200 | 14.10 | 14.25 | 14.05 | 15,400 | 0 | 0.2 |
#73 | 25/01/2024 |
14.10
-0.20
|
843,500 | 14.30 | 14.40 | 14.05 | 24,300 | 21,700 | 0.0 |
#74 | 24/01/2024 |
14.30
0
|
582,600 | 14.30 | 14.40 | 14.20 | 10,500 | 3,800 | 0.1 |
#75 | 23/01/2024 |
14.30
0.15
|
1,654,100 | 14.15 | 14.50 | 14.20 | 10,400 | 51,000 | -0.6 |
#76 | 22/01/2024 |
14.15
0.05
|
812,700 | 14.10 | 14.20 | 14.00 | 7,200 | 67,100 | -0.9 |
#77 | 19/01/2024 |
14.10
-0.05
|
977,700 | 14.15 | 14.30 | 14.05 | 14,400 | 161,400 | -2.1 |
#78 | 18/01/2024 |
14.15
0.10
|
1,084,500 | 14.05 | 14.20 | 14.00 | 73,200 | 40,300 | 0.5 |
#79 | 17/01/2024 |
14.05
-0.05
|
1,011,000 | 14.10 | 14.20 | 14.00 | 32,700 | 43,900 | -0.2 |
#80 | 16/01/2024 |
14.10
0.25
|
988,900 | 13.85 | 14.10 | 13.60 | 300 | 7,800 | -0.1 |
#81 | 15/01/2024 |
13.85
-0.15
|
1,177,100 | 14.00 | 14.20 | 13.85 | 200 | 1,600 | -0.0 |
#82 | 12/01/2024 |
14.00
-0.74
|
3,869,300 | 14.75 | 14.75 | 13.95 | 4,800 | 83,200 | -1.1 |
#83 | 11/01/2024 |
14.75
0.15
|
1,531,200 | 14.60 | 14.79 | 14.50 | 10,300 | 9,600 | 0.0 |
#84 | 10/01/2024 |
14.60
-0.05
|
2,631,000 | 14.65 | 14.84 | 14.45 | 302,200 | 132,000 | 2.5 |
#85 | 09/01/2024 |
14.65
-0.15
|
1,477,600 | 14.79 | 14.89 | 14.60 | 18,500 | 0 | 0.3 |
#86 | 08/01/2024 |
14.79
0.25
|
3,183,100 | 14.55 | 15.04 | 14.60 | 21,400 | 1,200 | 0.3 |
#87 | 05/01/2024 |
14.55
0.05
|
1,262,400 | 14.50 | 14.70 | 14.45 | 500 | 300 | 0.0 |
#88 | 04/01/2024 |
14.50
-0.20
|
1,678,900 | 14.70 | 14.79 | 14.50 | 29,300 | 200 | 0.4 |
#89 | 03/01/2024 |
14.70
0.40
|
3,385,100 | 14.30 | 14.84 | 14.15 | 3,500 | 53,400 | -0.7 |
#90 | 02/01/2024 |
14.30
0.05
|
971,800 | 14.25 | 14.45 | 14.15 | 12,600 | 9,200 | 0.0 |
#91 | 29/12/2023 |
14.25
-0.05
|
1,243,300 | 14.30 | 14.45 | 14.25 | 3,300 | 14,900 | -0.2 |
#92 | 28/12/2023 |
14.30
-0.10
|
1,313,100 | 14.40 | 14.45 | 14.15 | 300 | 39,400 | -0.6 |
#93 | 27/12/2023 |
14.40
0
|
1,301,200 | 14.40 | 14.55 | 14.30 | 5,700 | 0 | 0.1 |
#94 | 26/12/2023 |
14.40
0.05
|
1,554,700 | 14.35 | 14.55 | 14.30 | 72,400 | 32,400 | 0.6 |
#95 | 25/12/2023 |
14.35
0.25
|
1,451,700 | 14.10 | 14.35 | 14.00 | 59,600 | 23,100 | 0.5 |
#96 | 22/12/2023 |
14.10
0
|
821,800 | 14.10 | 14.20 | 14.00 | 300 | 3,100 | -0.0 |
#97 | 21/12/2023 |
14.10
0.05
|
682,400 | 14.05 | 14.15 | 14.00 | 800 | 17,900 | -0.2 |
#98 | 20/12/2023 |
14.05
0.10
|
1,254,400 | 13.95 | 14.40 | 14.00 | 0 | 425,900 | -6.0 |
#99 | 19/12/2023 |
13.95
0.15
|
1,291,000 | 13.80 | 13.95 | 13.65 | 3,500 | 1,800 | 0.0 |
#100 | 18/12/2023 |
13.80
-0.30
|
1,539,200 | 14.10 | 14.15 | 13.80 | 600 | 6,700 | -0.1 |