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) |
-0.80 | -5.19% | 45,600 | 10,176 | 0.2 |
14.40
15.80
14.60
|
2 tháng
(2024-03-11) |
0.60 | 4.29% | 637,700 | 189,900 | 3.1 |
14
16.80
14.60
|
3 tháng
(2024-02-15) |
0.69 | 4.99% | 967,500 | 308,900 | 4.9 |
13.91
16.80
14.60
|
6 tháng
(2023-11-13) |
0.60 | 4.29% | 1,150,400 | 359,500 | 5.6 |
13.07
16.80
14.60
|
12 tháng
(2023-05-15) |
2.19 | 17.62% | 1,746,012 | 522,800 | 7.9 |
11.39
16.80
14.60
|
24 tháng
(2022-05-20) |
0.36 | 2.50% | 2,419,003 | 579,200 | 8.7 |
8.45
16.80
14.60
|
36 tháng
(2021-05-25) |
-0.65 | -4.24% | 10,039,182 | 1,118,800 | 20.9 |
8.45
21.03
14.60
|
60 tháng
(2020-11-10) |
1.61 | 12.39% | 18,313,803 | 1,179,700 | 22.0 |
8.45
21.81
14.60
|
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 |
14.60
-0.70
|
200 | 14.50 | 14.60 | 14.50 | 0 | 21 | -0.0 |
#2 | 07/05/2024 |
15.30
0.10
|
5,500 | 14.50 | 15.30 | 14.10 | 0 | 0 | 0 |
#3 | 06/05/2024 |
15.20
0
|
1,600 | 14.40 | 15.20 | 14.40 | 0 | 100 | 0 |
#4 | 03/05/2024 |
15.20
0.60
|
800 | 14.40 | 15.20 | 14.40 | 0 | 0 | 0 |
#5 | 02/05/2024 |
14.60
-0.10
|
300 | 14.30 | 15.40 | 14.30 | 0 | 0 | 0 |
#6 | 26/04/2024 |
14.70
-0.30
|
3,600 | 14.60 | 15 | 14.60 | 2,000 | 0 | 0.0 |
#7 | 25/04/2024 |
15
0
|
2,100 | 14.60 | 15 | 14.60 | 200 | 3 | 0.0 |
#8 | 24/04/2024 |
15
-0.30
|
600 | 14.50 | 15 | 14.20 | 0 | 100 | -0.0 |
#9 | 23/04/2024 |
15.30
-0.10
|
300 | 14.50 | 15.30 | 14.50 | 0 | 100 | -0.0 |
#10 | 22/04/2024 |
15.40
-0.10
|
1,300 | 14.50 | 15.40 | 14.50 | 0 | 100 | -0.0 |
#11 | 19/04/2024 |
15.50
-0.30
|
1,600 | 14.40 | 15.70 | 14.40 | 0 | 100 | -0.0 |
#12 | 17/04/2024 |
15.80
1.40
|
6,700 | 14.10 | 15.80 | 14.10 | 3,100 | 0 | 0.0 |
#13 | 16/04/2024 |
14.40
-0.60
|
6,200 | 14.20 | 14.40 | 14.10 | 600 | 100 | 0.0 |
#14 | 15/04/2024 |
15
-0.50
|
3,400 | 15.20 | 15.50 | 15 | 1,100 | 0 | 0.0 |
#15 | 12/04/2024 |
15.50
0
|
300 | 15.70 | 15.70 | 15.50 | 0 | 0 | 0 |
#16 | 11/04/2024 |
15.50
0.30
|
3,200 | 15 | 15.50 | 15 | 2,000 | 2,000 | 0 |
#17 | 10/04/2024 |
15.20
-0.20
|
1,700 | 14.80 | 15.20 | 14.80 | 0 | 0 | 0 |
#18 | 09/04/2024 |
15.40
-0.10
|
6,200 | 15.40 | 15.40 | 15.20 | 3,800 | 0 | 0.1 |
#19 | 08/04/2024 |
15.50
-0.20
|
100 | 15.50 | 15.50 | 15.50 | 11 | 0 | 0.0 |
#20 | 05/04/2024 |
15.70
0.50
|
135,400 | 15.10 | 16.30 | 15.10 | 6,100 | 700 | 0.1 |
#21 | 04/04/2024 |
15.20
-0.90
|
7,100 | 15.20 | 16.10 | 15 | 2,000 | 0 | 0.0 |
#22 | 03/04/2024 |
16.10
-0.20
|
10,700 | 16.30 | 16.40 | 15.30 | 4,300 | 0 | 0.1 |
#23 | 02/04/2024 |
16.30
-0.50
|
8,700 | 18 | 18 | 16.20 | 3,300 | 0 | 0.1 |
#24 | 01/04/2024 |
16.80
0.28
|
101,000 | 16.52 | 16.89 | 16.43 | 45,700 | 0 | 0.8 |
#25 | 29/03/2024 |
16.52
0.09
|
24,100 | 16.52 | 16.52 | 16.24 | 8,000 | 0 | 0.1 |
#26 | 28/03/2024 |
16.43
0
|
13,800 | 16.43 | 16.52 | 16.43 | 6,313 | 0 | 0.1 |
#27 | 27/03/2024 |
16.43
0.19
|
21,600 | 16.24 | 16.43 | 16.24 | 8,200 | 0 | 0.1 |
#28 | 26/03/2024 |
16.24
0.19
|
18,200 | 16.05 | 16.80 | 16.05 | 8,200 | 0 | 0.1 |
#29 | 25/03/2024 |
16.05
0.37
|
9,500 | 15.68 | 16.15 | 15.77 | 3,000 | 0 | 0.1 |
#30 | 22/03/2024 |
15.68
0.56
|
55,900 | 15.12 | 16.33 | 15.21 | 14,500 | 0 | 0.2 |
#31 | 21/03/2024 |
15.12
-0.09
|
19,700 | 15.21 | 15.21 | 14.47 | 5,000 | 0 | 0.1 |
#32 | 20/03/2024 |
15.21
0.28
|
9,800 | 14.93 | 15.49 | 14.84 | 2,100 | 0 | 0.0 |
#33 | 19/03/2024 |
14.93
0.56
|
52,000 | 14.37 | 15.03 | 14.65 | 12,600 | 0 | 0.2 |
#34 | 18/03/2024 |
14.37
0
|
30,900 | 14.37 | 14.37 | 14 | 16,000 | 0 | 0.2 |
#35 | 15/03/2024 |
14.37
0
|
1,700 | 14.37 | 14.37 | 14 | 0 | 0 | 0 |
#36 | 14/03/2024 |
14.37
0
|
12,600 | 14.37 | 14.37 | 14 | 5,000 | 0 | 0.1 |
#37 | 13/03/2024 |
14.37
0.28
|
9,400 | 14.09 | 14.37 | 14 | 5,000 | 0 | 0.1 |
#38 | 12/03/2024 |
14.09
0.09
|
25,800 | 14 | 14.28 | 14 | 11,100 | 0 | 0.2 |
#39 | 11/03/2024 |
14
-0.19
|
24,100 | 14.19 | 14.19 | 14 | 14,000 | 0 | 0.2 |
#40 | 08/03/2024 |
14.19
0
|
800 | 14.19 | 14.93 | 14.09 | 100 | 0 | 0.0 |
#41 | 07/03/2024 |
14.19
0.19
|
9,800 | 14 | 14.47 | 13.72 | 2,000 | 0 | 0.0 |
#42 | 06/03/2024 |
14
0
|
500 | 14 | 14 | 14 | 0 | 0 | 0 |
#43 | 05/03/2024 |
14
0
|
4,400 | 14 | 14 | 13.91 | 0 | 0 | 0 |
#44 | 04/03/2024 |
14
-0.09
|
900 | 14.09 | 14.19 | 13.91 | 0 | 0 | 0 |
#45 | 01/03/2024 |
14.09
-0.09
|
25,000 | 14.19 | 14.19 | 14.09 | 10,000 | 0 | 0.2 |
#46 | 29/02/2024 |
14.19
0
|
19,900 | 14.19 | 14.47 | 14.09 | 8,000 | 0 | 0.1 |
#47 | 28/02/2024 |
14.19
0.28
|
11,600 | 13.91 | 14.19 | 13.81 | 4,000 | 0 | 0.1 |
#48 | 27/02/2024 |
13.91
0
|
8,800 | 13.91 | 14.19 | 13.72 | 0 | 0 | 0 |
#49 | 26/02/2024 |
13.91
0
|
46,400 | 13.91 | 14 | 13.72 | 16,300 | 0 | 0.2 |
#50 | 23/02/2024 |
13.91
-0.28
|
17,800 | 14.19 | 14.28 | 13.81 | 7,000 | 0 | 0.1 |
#51 | 22/02/2024 |
14.19
-0.09
|
23,700 | 14.28 | 14.75 | 14 | 10,100 | 0 | 0.2 |
#52 | 21/02/2024 |
14.28
-0.09
|
30,300 | 14.37 | 14.37 | 13.91 | 10,000 | 0 | 0.2 |
#53 | 20/02/2024 |
14.37
0.47
|
7,000 | 13.91 | 14.37 | 13.72 | 2,500 | 0 | 0.0 |
#54 | 19/02/2024 |
13.91
0
|
8,300 | 13.91 | 15.21 | 13.72 | 4,400 | 0 | 0.1 |
#55 | 16/02/2024 |
13.91
0
|
32,000 | 13.91 | 14.93 | 13.63 | 10,700 | 0 | 0.2 |
#56 | 15/02/2024 |
13.91
0.28
|
82,600 | 13.63 | 14 | 13.63 | 33,900 | 0 | 0.5 |
#57 | 07/02/2024 |
13.63
0
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 |
#58 | 06/02/2024 |
13.63
0
|
200 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 |
#59 | 05/02/2024 |
13.63
-0.75
|
400 | 14.37 | 14.37 | 13.44 | 0 | 0 | 0 |
#60 | 02/02/2024 |
14.37
0.28
|
1,600 | 14.09 | 14.37 | 13.25 | 100 | 0 | 0.0 |
#61 | 01/02/2024 |
14.09
0.65
|
1,100 | 13.44 | 14.09 | 13.44 | 0 | 0 | 0 |
#62 | 31/01/2024 |
13.44
-0.75
|
100 | 14.19 | 14.19 | 13.44 | 0 | 0 | 0 |
#63 | 30/01/2024 |
14.19
-0.09
|
8,400 | 14.28 | 14.28 | 13.16 | 0 | 100 | -0.0 |
#64 | 29/01/2024 |
14.28
0
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 |
#65 | 26/01/2024 |
14.28
0.56
|
200 | 13.72 | 14.37 | 14.28 | 100 | 0 | 0.0 |
#66 | 25/01/2024 |
13.72
-1.03
|
3,200 | 14.75 | 14.75 | 13.72 | 0 | 0 | 0 |
#67 | 24/01/2024 |
14.75
-0.09
|
400 | 14.84 | 14.84 | 13.53 | 0 | 100 | -0.0 |
#68 | 23/01/2024 |
14.84
-0.93
|
3,900 | 15.77 | 15.77 | 14.28 | 1,200 | 0 | 0.0 |
#69 | 22/01/2024 |
15.77
0
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 |
#70 | 19/01/2024 |
15.77
1.40
|
200 | 14.37 | 15.77 | 13.25 | 0 | 100 | -0.0 |
#71 | 18/01/2024 |
14.37
0
|
200 | 14.37 | 14.37 | 13.25 | 0 | 100 | -0.0 |
#72 | 17/01/2024 |
14.37
0.47
|
300 | 13.91 | 14.37 | 13.16 | 0 | 0 | 0 |
#73 | 16/01/2024 |
13.91
0.65
|
100 | 13.25 | 13.91 | 13.91 | 0 | 0 | 0 |
#74 | 15/01/2024 |
13.25
0
|
500 | 13.25 | 14.09 | 13.25 | 0 | 0 | 0 |
#75 | 12/01/2024 |
13.25
-0.19
|
100 | 13.44 | 13.44 | 13.25 | 0 | 0 | 0 |
#76 | 11/01/2024 |
13.44
0
|
0 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 |
#77 | 10/01/2024 |
13.44
0.37
|
1,200 | 13.07 | 14 | 13.07 | 0 | 0 | 0 |
#78 | 09/01/2024 |
13.07
-0.28
|
100 | 13.35 | 13.35 | 13.07 | 0 | 0 | 0 |
#79 | 08/01/2024 |
13.35
-0.37
|
100 | 13.72 | 13.72 | 13.35 | 0 | 0 | 0 |
#80 | 05/01/2024 |
13.72
-0.65
|
900 | 14.37 | 14.37 | 13.72 | 0 | 0 | 0 |
#81 | 04/01/2024 |
14.37
-0.28
|
2,700 | 14.65 | 14.65 | 13.35 | 0 | 100 | -0.0 |
#82 | 03/01/2024 |
14.65
0.56
|
300 | 14.09 | 14.65 | 13.63 | 0 | 0 | 0 |
#83 | 02/01/2024 |
14.09
0
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
#84 | 29/12/2023 |
14.09
0
|
4,200 | 14.09 | 14.84 | 13.72 | 3,000 | 0 | 0.0 |
#85 | 28/12/2023 |
14.09
0.09
|
2,000 | 14 | 14.09 | 13.53 | 600 | 0 | 0.0 |
#86 | 27/12/2023 |
14
0.09
|
2,000 | 13.91 | 14 | 12.69 | 1,000 | 100 | 0.0 |
#87 | 26/12/2023 |
13.91
0.09
|
700 | 13.81 | 13.91 | 13.53 | 0 | 0 | 0 |
#88 | 25/12/2023 |
13.81
0.09
|
1,200 | 13.72 | 13.81 | 13.72 | 300 | 0 | 0.0 |
#89 | 22/12/2023 |
13.72
0
|
1,300 | 13.72 | 13.72 | 13.63 | 0 | 0 | 0 |
#90 | 21/12/2023 |
13.72
0
|
700 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 |
#91 | 20/12/2023 |
13.72
0.28
|
400 | 13.44 | 13.72 | 13.35 | 0 | 0 | 0 |
#92 | 19/12/2023 |
13.44
-0.37
|
200 | 13.81 | 13.81 | 13.25 | 0 | 100 | -0.0 |
#93 | 18/12/2023 |
13.81
0.47
|
700 | 13.35 | 13.81 | 13.81 | 0 | 0 | 0 |
#94 | 15/12/2023 |
13.35
-0.09
|
800 | 13.44 | 13.53 | 13.16 | 0 | 0 | 0 |
#95 | 14/12/2023 |
13.44
-0.47
|
100 | 13.91 | 13.91 | 13.44 | 0 | 0 | 0 |
#96 | 13/12/2023 |
13.91
-0.09
|
3,300 | 14 | 14 | 13.63 | 800 | 0 | 0.0 |
#97 | 12/12/2023 |
14
0.19
|
1,100 | 13.81 | 14 | 13.91 | 500 | 0 | 0.0 |
#98 | 11/12/2023 |
13.81
0.19
|
2,900 | 13.63 | 13.91 | 13.25 | 200 | 0 | 0.0 |
#99 | 08/12/2023 |
13.63
0.56
|
1,200 | 13.07 | 13.63 | 13.25 | 0 | 0 | 0 |
#100 | 07/12/2023 |
13.07
-0.47
|
1,200 | 13.53 | 13.63 | 13.07 | 0 | 0 | 0 |