Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-08) |
-2.20 | -14.62% | 122,412,000 | -4,358,690 | -61.4 |
12.25
15.20
12.85
|
2 tháng
(2024-03-11) |
-2.30 | -15.18% | 308,608,200 | -3,476,690 | -47.4 |
12.25
15.70
12.85
|
3 tháng
(2024-02-15) |
-3.15 | -19.69% | 430,053,400 | -1,718,217 | -20.0 |
12.25
16
12.85
|
6 tháng
(2023-11-10) |
-1.39 | -9.73% | 829,849,000 | -3,667,142 | -50.6 |
12.25
16.20
12.85
|
12 tháng
(2023-05-15) |
1.21 | 10.39% | 1,924,649,100 | 11,044,958 | 172.6 |
11.47
16.86
12.85
|
24 tháng
(2022-05-19) |
0.54 | 4.37% | 2,817,813,300 | 12,312,200 | 160.4 |
5.86
16.86
12.85
|
36 tháng
(2021-05-24) |
-1.29 | -9.14% | 4,102,339,625 | 14,147,329 | 199.1 |
5.86
23.38
12.85
|
60 tháng
(2019-06-04) |
3.95 | 44.36% | 4,102,537,071 | 14,147,329 | 199.1 |
5.86
23.38
12.85
|
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 |
12.85
-0.25
|
7,681,500 | 13 | 13 | 12.80 | 75,100 | 1,534,400 | -18.7 |
#2 | 07/05/2024 |
13.10
-0.10
|
3,434,600 | 13.30 | 13.30 | 13.05 | 112,210 | 178,700 | -0.9 |
#3 | 06/05/2024 |
13.20
0.40
|
8,167,100 | 12.85 | 13.20 | 12.75 | 884,300 | 3,700 | 11.4 |
#4 | 03/05/2024 |
12.80
-0.10
|
3,912,300 | 13 | 13.10 | 12.80 | 21,100 | 355,200 | -4.3 |
#5 | 02/05/2024 |
12.90
0.25
|
5,260,400 | 12.85 | 13.10 | 12.80 | 0 | 499,500 | -6.5 |
#6 | 26/04/2024 |
12.65
0
|
3,034,300 | 12.50 | 12.70 | 12.50 | 13,500 | 31,200 | -0.2 |
#7 | 25/04/2024 |
12.65
-0.10
|
3,626,500 | 12.80 | 12.95 | 12.60 | 16,300 | 126,700 | -1.4 |
#8 | 24/04/2024 |
12.75
0.50
|
5,373,700 | 12.40 | 12.80 | 12.35 | 977,100 | 253,800 | 9.2 |
#9 | 23/04/2024 |
12.25
-0.45
|
5,873,300 | 12.75 | 12.80 | 12.15 | 232,700 | 1,348,600 | -13.9 |
#10 | 22/04/2024 |
12.70
0.20
|
6,018,600 | 12.75 | 12.80 | 12.50 | 85,600 | 194,800 | -1.4 |
#11 | 19/04/2024 |
12.50
-0.65
|
9,669,800 | 13 | 13 | 12.35 | 570,400 | 317,500 | 3.0 |
#12 | 17/04/2024 |
13.15
-0.30
|
6,370,300 | 13.55 | 13.70 | 13.15 | 15,500 | 865,800 | -11.4 |
#13 | 16/04/2024 |
13.45
-0.60
|
12,083,800 | 13.85 | 14 | 13.20 | 664,700 | 194,500 | 6.2 |
#14 | 15/04/2024 |
14.05
-1.05
|
12,538,500 | 15.10 | 15.15 | 14.05 | 317,600 | 485,500 | -2.7 |
#15 | 12/04/2024 |
15.10
0.10
|
4,949,700 | 15.10 | 15.20 | 15.05 | 72,700 | 372,800 | -4.5 |
#16 | 11/04/2024 |
15
-0.05
|
7,163,000 | 14.95 | 15.10 | 14.90 | 118,000 | 16,800 | 1.5 |
#17 | 10/04/2024 |
15.05
-0.15
|
4,939,800 | 15.25 | 15.30 | 15.05 | 2,100 | 84,800 | -1.3 |
#18 | 09/04/2024 |
15.20
0.15
|
4,473,900 | 15.10 | 15.20 | 15 | 57,800 | 55,900 | 0.0 |
#19 | 08/04/2024 |
15.05
-0.10
|
7,840,900 | 15.20 | 15.25 | 15.05 | 16,900 | 1,804,600 | -27.1 |
#20 | 05/04/2024 |
15.15
-0.30
|
9,184,000 | 15.40 | 15.40 | 15.15 | 85,100 | 78,200 | 0.1 |
#21 | 04/04/2024 |
15.45
-0.25
|
7,076,100 | 15.65 | 15.80 | 15.45 | 80,000 | 83,100 | -0.0 |
#22 | 03/04/2024 |
15.70
0.15
|
24,821,000 | 15.60 | 16.20 | 15.60 | 2,299,000 | 1,072,600 | 19.5 |
#23 | 02/04/2024 |
15.55
0.10
|
7,134,400 | 15.45 | 15.55 | 15.30 | 146,300 | 105,000 | 0.7 |
#24 | 01/04/2024 |
15.45
0.05
|
8,406,800 | 15.45 | 15.75 | 15.35 | 4,700 | 192,800 | -2.9 |
#25 | 29/03/2024 |
15.40
-0.15
|
5,851,900 | 15.55 | 15.60 | 15.35 | 1,500 | 29,600 | -0.4 |
#26 | 28/03/2024 |
15.55
-0.15
|
5,748,800 | 15.80 | 15.80 | 15.50 | 12,500 | 320,600 | -4.8 |
#27 | 27/03/2024 |
15.70
0.15
|
9,734,800 | 15.65 | 15.90 | 15.60 | 155,900 | 197,200 | -0.6 |
#28 | 26/03/2024 |
15.55
0
|
7,322,400 | 15.60 | 15.60 | 15.40 | 8,600 | 26,400 | -0.3 |
#29 | 25/03/2024 |
15.55
0.05
|
17,469,400 | 15.50 | 15.90 | 15.50 | 176,400 | 29,900 | 2.3 |
#30 | 22/03/2024 |
15.50
0
|
14,815,500 | 15.50 | 15.80 | 15.45 | 73,000 | 550,000 | -7.4 |
#31 | 21/03/2024 |
15.50
0.35
|
16,971,300 | 15.15 | 15.50 | 15.10 | 489,000 | 155,000 | 5.1 |
#32 | 20/03/2024 |
15.15
0.10
|
5,989,500 | 15.05 | 15.15 | 14.95 | 25,100 | 156,200 | -2.0 |
#33 | 19/03/2024 |
15.05
0
|
12,209,900 | 15.05 | 15.30 | 14.95 | 503,400 | 800 | 7.6 |
#34 | 18/03/2024 |
15.05
-0.15
|
9,915,600 | 15.20 | 15.40 | 14.70 | 19,400 | 30,000 | -0.2 |
#35 | 15/03/2024 |
15.20
0
|
5,858,500 | 15.20 | 15.45 | 15.15 | 500 | 125,900 | -1.9 |
#36 | 14/03/2024 |
15.20
-0.10
|
5,153,200 | 15.30 | 15.40 | 15.20 | 5,000 | 11,200 | -0.1 |
#37 | 13/03/2024 |
15.30
0.20
|
4,818,500 | 15.10 | 15.30 | 15.15 | 23,700 | 3,600 | 0.3 |
#38 | 12/03/2024 |
15.10
-0.05
|
3,442,900 | 15.15 | 15.20 | 15.05 | 4,300 | 1,900 | 0.0 |
#39 | 11/03/2024 |
15.15
-0.05
|
4,271,700 | 15.20 | 15.45 | 15.10 | 2,900 | 64,300 | -0.9 |
#40 | 08/03/2024 |
15.20
-0.25
|
8,250,300 | 15.45 | 15.60 | 15.15 | 17,500 | 238,700 | -3.4 |
#41 | 07/03/2024 |
15.45
0
|
5,546,300 | 15.45 | 15.50 | 15.35 | 4,000 | 13,300 | -0.1 |
#42 | 06/03/2024 |
15.45
-0.25
|
5,892,700 | 15.70 | 15.70 | 15.35 | 13,800 | 501,800 | -7.6 |
#43 | 05/03/2024 |
15.70
0.05
|
8,421,000 | 15.65 | 15.95 | 15.65 | 14,200 | 8,200 | 0.1 |
#44 | 04/03/2024 |
15.65
-0.05
|
6,688,700 | 15.70 | 15.85 | 15.60 | 3,000 | 48,200 | -0.7 |
#45 | 01/03/2024 |
15.70
0.35
|
10,184,000 | 15.35 | 15.75 | 15.30 | 227,600 | 72,400 | 2.4 |
#46 | 29/02/2024 |
15.35
-0.15
|
5,302,300 | 15.50 | 15.60 | 15.30 | 160,000 | 54,400 | 1.6 |
#47 | 28/02/2024 |
15.50
-0.10
|
4,456,200 | 15.60 | 15.65 | 15.40 | 18,900 | 421,860 | -6.3 |
#48 | 27/02/2024 |
15.60
0.20
|
5,624,300 | 15.40 | 15.60 | 15.40 | 1,149,000 | 91,900 | 16.4 |
#49 | 26/02/2024 |
15.40
0.20
|
6,232,300 | 15.20 | 15.40 | 15.05 | 1,350,200 | 137,400 | 18.5 |
#50 | 23/02/2024 |
15.20
-0.40
|
10,103,700 | 15.60 | 15.70 | 15.20 | 1,030,450 | 635,100 | 6.2 |
#51 | 22/02/2024 |
15.60
0
|
5,291,600 | 15.60 | 15.85 | 15.55 | 0 | 238,028 | -3.7 |
#52 | 21/02/2024 |
15.60
-0.15
|
6,223,900 | 15.75 | 15.80 | 15.60 | 34,700 | 1,041,474 | -15.8 |
#53 | 20/02/2024 |
15.75
-0.10
|
7,282,500 | 15.85 | 15.95 | 15.70 | 1,800 | 784,000 | -12.4 |
#54 | 19/02/2024 |
15.85
-0.05
|
6,502,100 | 15.90 | 16 | 15.70 | 33,200 | 175,925 | -2.3 |
#55 | 16/02/2024 |
15.90
-0.10
|
5,051,200 | 16 | 16.15 | 15.85 | 29,410 | 66,900 | -0.6 |
#56 | 15/02/2024 |
16
0.45
|
14,392,100 | 15.55 | 16.15 | 15.65 | 2,204,200 | 3,900 | 35.0 |
#57 | 07/02/2024 |
15.55
0.05
|
5,222,000 | 15.50 | 15.60 | 15.40 | 27,100 | 100,000 | -1.1 |
#58 | 06/02/2024 |
15.50
0
|
3,417,800 | 15.50 | 15.55 | 15.40 | 46,700 | 70,000 | -0.4 |
#59 | 05/02/2024 |
15.50
0.10
|
4,376,200 | 15.40 | 15.60 | 15.35 | 25,500 | 445,025 | -6.5 |
#60 | 02/02/2024 |
15.40
0
|
4,875,200 | 15.40 | 15.75 | 15.40 | 16,300 | 823,200 | -12.5 |
#61 | 01/02/2024 |
15.40
0
|
4,418,200 | 15.40 | 15.50 | 15.35 | 2,900 | 1,045,000 | -16.1 |
#62 | 31/01/2024 |
15.40
-0.25
|
5,193,600 | 15.65 | 15.85 | 15.40 | 3,000 | 70,600 | -1.1 |
#63 | 30/01/2024 |
15.65
0.25
|
3,667,700 | 15.40 | 15.65 | 15.35 | 374,700 | 87,400 | 4.5 |
#64 | 29/01/2024 |
15.40
-0.10
|
2,987,900 | 15.50 | 15.60 | 15.40 | 2,500 | 24,000 | -0.3 |
#65 | 26/01/2024 |
15.50
0
|
2,281,400 | 15.50 | 15.65 | 15.45 | 34,000 | 12,200 | 0.3 |
#66 | 25/01/2024 |
15.50
-0.05
|
2,378,700 | 15.55 | 15.60 | 15.45 | 1,300 | 22,600 | -0.3 |
#67 | 24/01/2024 |
15.55
-0.15
|
2,352,400 | 15.70 | 15.75 | 15.55 | 12,500 | 2,400 | 0.2 |
#68 | 23/01/2024 |
15.70
0.20
|
6,308,600 | 15.50 | 15.95 | 15.60 | 106,000 | 11,800 | 1.5 |
#69 | 22/01/2024 |
15.50
0
|
4,025,100 | 15.50 | 15.60 | 15.35 | 96,700 | 7,000 | 1.4 |
#70 | 19/01/2024 |
15.50
-0.10
|
3,718,300 | 15.60 | 15.80 | 15.50 | 9,600 | 64,000 | -0.9 |
#71 | 18/01/2024 |
15.60
0.20
|
4,167,400 | 15.40 | 15.65 | 15.40 | 156,900 | 1,200 | 2.4 |
#72 | 17/01/2024 |
15.40
-0.10
|
4,060,000 | 15.50 | 15.70 | 15.40 | 7,000 | 24,000 | -0.3 |
#73 | 16/01/2024 |
15.50
0.20
|
3,769,900 | 15.30 | 15.50 | 15.15 | 6,500 | 69,100 | -0.9 |
#74 | 15/01/2024 |
15.30
-0.10
|
3,500,900 | 15.40 | 15.55 | 15.30 | 10,000 | 30,700 | -0.3 |
#75 | 12/01/2024 |
15.40
-0.30
|
9,213,200 | 15.70 | 15.70 | 15.25 | 43,600 | 317,900 | -4.2 |
#76 | 11/01/2024 |
15.70
0.10
|
5,868,200 | 15.60 | 15.80 | 15.55 | 65,100 | 5,200 | 0.9 |
#77 | 10/01/2024 |
15.60
-0.30
|
8,730,900 | 15.90 | 16 | 15.60 | 5,700 | 4,800 | 0.0 |
#78 | 09/01/2024 |
15.90
-0.20
|
10,455,000 | 16.10 | 16.15 | 15.80 | 12,600 | 287,700 | -4.4 |
#79 | 08/01/2024 |
16.10
0
|
8,169,500 | 16.10 | 16.40 | 16.10 | 500 | 57,900 | -0.9 |
#80 | 05/01/2024 |
16.10
0.15
|
8,849,500 | 15.95 | 16.20 | 15.95 | 3,800 | 20,500 | -0.3 |
#81 | 04/01/2024 |
15.95
-0.25
|
10,793,800 | 16.20 | 16.30 | 15.85 | 23,700 | 27,600 | -0.1 |
#82 | 03/01/2024 |
16.20
0.60
|
18,826,000 | 15.60 | 16.30 | 15.55 | 278,100 | 12,300 | 4.3 |
#83 | 02/01/2024 |
15.60
0.15
|
9,416,500 | 15.45 | 15.80 | 15.40 | 3,600 | 4,700 | -0.0 |
#84 | 29/12/2023 |
15.45
0.05
|
4,724,300 | 15.40 | 15.60 | 15.40 | 0 | 334,500 | -5.2 |
#85 | 28/12/2023 |
15.40
-0.05
|
4,507,600 | 15.45 | 15.60 | 15.40 | 119,200 | 123,100 | -0.1 |
#86 | 27/12/2023 |
15.45
-0.10
|
5,739,400 | 15.55 | 15.70 | 15.45 | 0 | 113,500 | -1.8 |
#87 | 26/12/2023 |
15.55
0.35
|
12,843,000 | 15.20 | 15.80 | 15.25 | 125,500 | 19,600 | 1.6 |
#88 | 25/12/2023 |
15.20
0.10
|
6,101,600 | 15.10 | 15.30 | 15.10 | 32,200 | 3,600 | 0.4 |
#89 | 22/12/2023 |
15.10
-0.25
|
5,200,900 | 15.35 | 15.45 | 15.10 | 41,800 | 208,500 | -2.5 |
#90 | 21/12/2023 |
15.35
0.10
|
3,861,700 | 15.25 | 15.40 | 15.05 | 471,700 | 100 | 7.2 |
#91 | 20/12/2023 |
15.25
0
|
3,117,800 | 15.25 | 15.40 | 15.20 | 0 | 127,200 | -1.9 |
#92 | 19/12/2023 |
15.25
0.20
|
3,435,200 | 15.05 | 15.25 | 14.90 | 132,500 | 4,200 | 1.9 |
#93 | 18/12/2023 |
15.05
-0.05
|
3,637,200 | 15.10 | 15.25 | 14.90 | 126,500 | 22,800 | 1.6 |
#94 | 15/12/2023 |
15.10
0.05
|
4,990,300 | 15.05 | 15.40 | 14.95 | 327,800 | 7,600 | 4.8 |
#95 | 14/12/2023 |
15.05
-0.25
|
5,059,300 | 15.30 | 15.60 | 15.05 | 81,800 | 0 | 1.2 |
#96 | 13/12/2023 |
15.30
-0.15
|
8,073,100 | 15.45 | 15.80 | 15.10 | 6,400 | 31,300 | -0.4 |
#97 | 12/12/2023 |
15.45
-0.10
|
3,936,400 | 15.55 | 15.70 | 15.40 | 0 | 49,600 | -0.8 |
#98 | 11/12/2023 |
15.55
-0.10
|
4,461,900 | 15.65 | 15.70 | 15.35 | 2,400 | 10,000 | -0.1 |
#99 | 08/12/2023 |
15.65
-0.05
|
5,689,600 | 15.70 | 15.85 | 15.50 | 107,200 | 0 | 1.7 |
#100 | 07/12/2023 |
15.70
-0.10
|
11,377,900 | 15.80 | 15.85 | 15.30 | 300,100 | 83,800 | 3.4 |