Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-16) |
-0.20 | -1.11% | 685,903 | 0 | 0 |
17
18
17.80
|
2 tháng
(2024-03-18) |
-0.70 | -3.78% | 2,636,478 | 0 | 0 |
17
18.80
17.80
|
3 tháng
(2024-02-16) |
-0.30 | -1.66% | 4,949,685 | 0 | 0 |
17
18.90
17.80
|
6 tháng
(2023-11-20) |
-1.40 | -7.29% | 9,671,472 | 0 | 0 |
17
22.90
17.80
|
12 tháng
(2023-05-22) |
1.33 | 8.08% | 28,887,577 | -700 | -0.0 |
16.47
29.50
17.80
|
24 tháng
(2022-05-27) |
-2.26 | -11.24% | 40,978,269 | 0 | 0.4 |
10.66
29.50
17.80
|
36 tháng
(2021-06-01) |
6.63 | 59.35% | 64,260,334 | 0 | 0.5 |
10.31
41.74
17.80
|
60 tháng
(2020-11-24) |
4.48 | 33.65% | 64,570,146 | 0 | 0.5 |
5.59
41.74
17.80
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 15/05/2024 |
17.30
0
|
26,800 | 17.40 | 17.40 | 17.20 | 0 | 0 | 0 |
#2 | 14/05/2024 |
17.30
0.10
|
21,300 | 17.40 | 17.50 | 17.10 | 0 | 0 | 0 |
#3 | 13/05/2024 |
17.30
0.10
|
18,000 | 17.20 | 17.30 | 17.20 | 0 | 0 | 0 |
#4 | 10/05/2024 |
17.20
0
|
18,700 | 17.10 | 17.20 | 17.10 | 0 | 0 | 0 |
#5 | 09/05/2024 |
17.20
0.10
|
25,500 | 17.10 | 17.40 | 17.10 | 0 | 0 | 0 |
#6 | 08/05/2024 |
17.10
-0.10
|
23,100 | 17.10 | 17.30 | 17.10 | 0 | 0 | 0 |
#7 | 07/05/2024 |
17.30
0.30
|
20,100 | 17.30 | 17.50 | 17 | 0 | 0 | 0 |
#8 | 06/05/2024 |
17.30
0.20
|
14,900 | 17 | 17.30 | 16.90 | 0 | 0 | 0 |
#9 | 03/05/2024 |
17.10
-0.20
|
24,700 | 17 | 17.50 | 16.90 | 0 | 0 | 0 |
#10 | 02/05/2024 |
17.30
-0.10
|
31,202 | 17.30 | 17.30 | 17 | 0 | 0 | 0 |
#11 | 26/04/2024 |
17.40
0.20
|
28,001 | 17 | 17.40 | 17 | 0 | 0 | 0 |
#12 | 25/04/2024 |
17.20
-0.30
|
10,400 | 17.50 | 17.50 | 17.20 | 0 | 0 | 0 |
#13 | 24/04/2024 |
17.50
0.40
|
39,900 | 17.10 | 17.60 | 17.10 | 0 | 0 | 0 |
#14 | 23/04/2024 |
17.10
-0.20
|
27,400 | 17.40 | 17.60 | 17.10 | 0 | 0 | 0 |
#15 | 22/04/2024 |
17.30
0.30
|
33,000 | 17 | 17.70 | 17 | 0 | 0 | 0 |
#16 | 19/04/2024 |
17
-0.50
|
152,100 | 17.60 | 17.60 | 16.80 | 0 | 0 | 0 |
#17 | 17/04/2024 |
17.50
-0.50
|
35,200 | 17.70 | 18 | 17.50 | 0 | 0 | 0 |
#18 | 16/04/2024 |
18
0.20
|
107,000 | 18 | 18 | 17.20 | 0 | 0 | 0 |
#19 | 15/04/2024 |
17.80
-0.60
|
90,300 | 18.20 | 18.50 | 17.70 | 0 | 0 | 0 |
#20 | 12/04/2024 |
18.40
0
|
63,200 | 18.40 | 18.60 | 18.30 | 0 | 0 | 0 |
#21 | 11/04/2024 |
18.40
0
|
73,000 | 18.40 | 18.50 | 18.20 | 0 | 0 | 0 |
#22 | 10/04/2024 |
18.40
-0.20
|
45,782 | 18.50 | 18.60 | 18.40 | 0 | 0 | 0 |
#23 | 09/04/2024 |
18.60
0.10
|
47,400 | 18.50 | 18.60 | 18.30 | 0 | 0 | 0 |
#24 | 08/04/2024 |
18.50
0
|
78,900 | 18.50 | 18.50 | 18.20 | 0 | 0 | 0 |
#25 | 05/04/2024 |
18.50
-0.30
|
125,300 | 18.50 | 18.70 | 18.30 | 0 | 0 | 0 |
#26 | 04/04/2024 |
18.80
0.10
|
63,000 | 18.50 | 18.80 | 18.50 | 0 | 0 | 0 |
#27 | 03/04/2024 |
18.70
0.20
|
166,716 | 18.50 | 19.20 | 18.50 | 0 | 0 | 0 |
#28 | 02/04/2024 |
18.50
-0.10
|
105,900 | 18.50 | 18.60 | 18.30 | 0 | 0 | 0 |
#29 | 01/04/2024 |
18.60
-0.10
|
85,100 | 16.20 | 18.60 | 16.20 | 0 | 0 | 0 |
#30 | 29/03/2024 |
18.70
0
|
71,600 | 18.80 | 18.80 | 18.40 | 0 | 0 | 0 |
#31 | 28/03/2024 |
18.70
0
|
99,600 | 18.60 | 18.90 | 18.50 | 0 | 0 | 0 |
#32 | 27/03/2024 |
18.70
-0.10
|
57,300 | 18.80 | 19.10 | 18.60 | 0 | 0 | 0 |
#33 | 26/03/2024 |
18.80
0.50
|
113,500 | 18.30 | 18.80 | 18.30 | 0 | 0 | 0 |
#34 | 25/03/2024 |
18.30
0
|
112,800 | 18.30 | 18.90 | 18.20 | 0 | 0 | 0 |
#35 | 22/03/2024 |
18.30
-0.30
|
137,000 | 18.60 | 18.60 | 18.30 | 0 | 0 | 0 |
#36 | 21/03/2024 |
18.60
0.20
|
100,012 | 18.40 | 18.60 | 18.40 | 0 | 0 | 0 |
#37 | 20/03/2024 |
18.40
0
|
66,100 | 18.40 | 18.50 | 18.20 | 0 | 0 | 0 |
#38 | 19/03/2024 |
18.40
-0.10
|
93,715 | 18.50 | 18.80 | 18.30 | 0 | 0 | 0 |
#39 | 18/03/2024 |
18.50
-0.40
|
154,350 | 18.90 | 19.20 | 18.20 | 0 | 0 | 0 |
#40 | 15/03/2024 |
18.90
0.70
|
256,815 | 18.20 | 19.30 | 18 | 0 | 0 | 0 |
#41 | 14/03/2024 |
18.20
0.30
|
124,600 | 17.90 | 18.40 | 17.90 | 0 | 0 | 0 |
#42 | 13/03/2024 |
17.90
0.10
|
101,900 | 17.80 | 17.90 | 17.70 | 0 | 0 | 0 |
#43 | 12/03/2024 |
17.80
-0.10
|
76,228 | 17.90 | 17.90 | 17.70 | 0 | 0 | 0 |
#44 | 11/03/2024 |
17.90
-0.10
|
72,913 | 18 | 18.10 | 17.80 | 0 | 0 | 0 |
#45 | 08/03/2024 |
18
-0.20
|
123,900 | 18.20 | 18.40 | 18 | 0 | 0 | 0 |
#46 | 07/03/2024 |
18.20
-0.20
|
106,900 | 18.40 | 18.40 | 18.10 | 0 | 0 | 0 |
#47 | 06/03/2024 |
18.40
-0.10
|
86,605 | 18.50 | 18.50 | 18.10 | 0 | 0 | 0 |
#48 | 05/03/2024 |
18.50
-0.20
|
85,401 | 18.70 | 18.70 | 18.30 | 0 | 0 | 0 |
#49 | 04/03/2024 |
18.70
0.10
|
141,610 | 18.60 | 18.80 | 18.50 | 0 | 0 | 0 |
#50 | 01/03/2024 |
18.60
0.40
|
176,800 | 18.20 | 18.70 | 18.20 | 0 | 0 | 0 |
#51 | 29/02/2024 |
18.20
0.10
|
67,000 | 18.10 | 18.30 | 18.10 | 0 | 0 | 0 |
#52 | 28/02/2024 |
18.10
-0.20
|
52,402 | 18.30 | 18.50 | 18.10 | 0 | 0 | 0 |
#53 | 27/02/2024 |
18.30
0.30
|
42,400 | 18 | 18.30 | 17.90 | 0 | 0 | 0 |
#54 | 26/02/2024 |
18
-0.10
|
61,670 | 18.10 | 18.10 | 17.90 | 0 | 0 | 0 |
#55 | 23/02/2024 |
18.10
-0.20
|
126,014 | 18.30 | 18.60 | 18 | 0 | 0 | 0 |
#56 | 22/02/2024 |
18.30
-0.10
|
149,011 | 18.40 | 18.80 | 18.20 | 0 | 0 | 0 |
#57 | 21/02/2024 |
18.40
0.50
|
91,227 | 17.90 | 18.40 | 17.90 | 0 | 0 | 0 |
#58 | 20/02/2024 |
17.90
-0.10
|
117,511 | 18 | 18 | 17.80 | 0 | 0 | 0 |
#59 | 19/02/2024 |
18
-0.10
|
134,800 | 18.10 | 18.10 | 17.80 | 0 | 0 | 0 |
#60 | 16/02/2024 |
18.10
0
|
117,500 | 18.10 | 18.30 | 18 | 0 | 0 | 0 |
#61 | 15/02/2024 |
18.10
-0.10
|
80,344 | 18.20 | 18.50 | 17.90 | 0 | 0 | 0 |
#62 | 07/02/2024 |
18.20
-0.20
|
94,301 | 18.40 | 18.50 | 18 | 0 | 0 | 0 |
#63 | 06/02/2024 |
18.40
0.10
|
134,900 | 18.30 | 18.50 | 18 | 0 | 0 | 0 |
#64 | 05/02/2024 |
18.30
-0.10
|
39,000 | 18.40 | 18.60 | 18.20 | 0 | 0 | 0 |
#65 | 02/02/2024 |
18.40
0.20
|
92,500 | 18.20 | 18.90 | 18.20 | 0 | 0 | 0 |
#66 | 01/02/2024 |
18.20
-0.50
|
195,900 | 18.70 | 18.80 | 17.90 | 0 | 0 | 0 |
#67 | 31/01/2024 |
18.70
-0.10
|
161,700 | 18.80 | 19.50 | 18.40 | 0 | 0 | 0 |
#68 | 30/01/2024 |
18.80
-1.20
|
288,301 | 20 | 20 | 18.50 | 0 | 0 | 0 |
#69 | 29/01/2024 |
20
-1.70
|
420,100 | 21.70 | 21.80 | 19.70 | 0 | 0 | 0 |
#70 | 26/01/2024 |
21.70
0.20
|
19,900 | 21.50 | 21.70 | 21.50 | 0 | 0 | 0 |
#71 | 25/01/2024 |
21.50
0.40
|
58,703 | 21.10 | 21.70 | 21.20 | 0 | 0 | 0 |
#72 | 24/01/2024 |
21.10
-0.10
|
67,000 | 21.20 | 21.70 | 21 | 0 | 0 | 0 |
#73 | 23/01/2024 |
21.20
-0.10
|
37,900 | 21.30 | 21.30 | 20.90 | 0 | 0 | 0 |
#74 | 22/01/2024 |
21.30
-0.10
|
61,200 | 21.40 | 21.80 | 21 | 0 | 0 | 0 |
#75 | 19/01/2024 |
21.40
-0.50
|
36,501 | 21.90 | 22.10 | 21.40 | 0 | 0 | 0 |
#76 | 18/01/2024 |
21.90
0.60
|
82,202 | 21.30 | 22.10 | 21.30 | 0 | 0 | 0 |
#77 | 17/01/2024 |
21.30
0.10
|
44,601 | 21.20 | 21.40 | 21 | 0 | 0 | 0 |
#78 | 16/01/2024 |
21.20
0
|
73,704 | 21.20 | 21.40 | 20.60 | 0 | 0 | 0 |
#79 | 15/01/2024 |
21.20
-0.10
|
50,600 | 21.30 | 21.70 | 20.90 | 0 | 0 | 0 |
#80 | 12/01/2024 |
21.30
-0.80
|
131,700 | 22.10 | 22.30 | 21.10 | 0 | 0 | 0 |
#81 | 11/01/2024 |
22.10
0.60
|
64,600 | 21.50 | 22.80 | 21.60 | 0 | 0 | 0 |
#82 | 10/01/2024 |
21.50
-0.90
|
152,128 | 22.40 | 23 | 21.50 | 0 | 0 | 0 |
#83 | 09/01/2024 |
22.40
-0.50
|
40,400 | 22.90 | 22.90 | 22 | 0 | 0 | 0 |
#84 | 08/01/2024 |
22.90
0.10
|
89,569 | 22.80 | 23.20 | 22.40 | 0 | 0 | 0 |
#85 | 05/01/2024 |
22.80
1.40
|
270,430 | 21.40 | 23.10 | 21.50 | 0 | 0 | 0 |
#86 | 04/01/2024 |
21.40
0
|
53,820 | 21.40 | 21.60 | 21 | 0 | 0 | 0 |
#87 | 03/01/2024 |
21.40
1.10
|
205,600 | 20.30 | 21.90 | 20.30 | 0 | 0 | 0 |
#88 | 02/01/2024 |
20.30
-0.10
|
96,900 | 20.40 | 20.40 | 20 | 0 | 0 | 0 |
#89 | 29/12/2023 |
20.40
-0.10
|
68,900 | 20.50 | 20.50 | 20.10 | 0 | 0 | 0 |
#90 | 28/12/2023 |
20.50
1
|
157,980 | 19.50 | 20.50 | 19.60 | 0 | 0 | 0 |
#91 | 27/12/2023 |
19.50
0.50
|
49,600 | 19 | 19.60 | 19 | 0 | 0 | 0 |
#92 | 26/12/2023 |
19
0
|
31,400 | 19 | 19.30 | 18.90 | 0 | 0 | 0 |
#93 | 25/12/2023 |
19
0.10
|
20,600 | 18.90 | 19.10 | 18.90 | 0 | 0 | 0 |
#94 | 22/12/2023 |
18.90
-0.20
|
15,500 | 19.10 | 19.10 | 18.70 | 0 | 0 | 0 |
#95 | 21/12/2023 |
19.10
0.10
|
11,000 | 19 | 19.20 | 18.90 | 0 | 0 | 0 |
#96 | 20/12/2023 |
19
-0.30
|
36,800 | 19.30 | 19.30 | 19 | 0 | 0 | 0 |
#97 | 19/12/2023 |
19.30
0.20
|
41,900 | 19.10 | 19.30 | 18.90 | 0 | 0 | 0 |
#98 | 18/12/2023 |
19.10
-0.20
|
25,500 | 19.30 | 19.40 | 19.10 | 0 | 0 | 0 |
#99 | 15/12/2023 |
19.30
-0.10
|
28,600 | 19.40 | 19.50 | 19.20 | 0 | 0 | 0 |
#100 | 14/12/2023 |
19.40
-0.10
|
51,300 | 19.50 | 19.90 | 19 | 0 | 0 | 0 |