Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-19) |
0.80 | 4.66% | 545,700 | -159,304 | -2.8 |
17.10
18.20
17.95
|
2 tháng
(2024-03-19) |
0.75 | 4.36% | 741,100 | -156,804 | -2.8 |
17.10
18.20
17.95
|
3 tháng
(2024-02-19) |
1.30 | 7.81% | 1,103,700 | -193,527 | -3.4 |
16.65
18.20
17.95
|
6 tháng
(2023-11-20) |
1.25 | 7.49% | 2,187,500 | -860,677 | -14.4 |
16.35
18.20
17.95
|
12 tháng
(2023-05-24) |
1.75 | 10.80% | 3,327,200 | -1,237,877 | -20.7 |
15.85
18.20
17.95
|
24 tháng
(2022-05-30) |
2.89 | 19.18% | 7,644,800 | 236,663 | 5.2 |
14
18.20
17.95
|
36 tháng
(2021-06-03) |
4.89 | 37.49% | 24,005,900 | 707,663 | 14.6 |
12.21
18.20
17.95
|
60 tháng
(2019-06-14) |
11.52 | 179.23% | 36,663,850 | 116,293 | 5.4 |
6.34
18.20
17.95
|
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 |
17.95
-0.10
|
64,200 | 18 | 18.15 | 17.95 | 800 | 27,900 | -0.5 |
#2 | 16/05/2024 |
18.05
0.05
|
37,200 | 17.90 | 18.10 | 17.90 | 0 | 17,500 | -0.3 |
#3 | 15/05/2024 |
18
0.15
|
43,900 | 17.80 | 18.65 | 17.80 | 7,700 | 15,700 | -0.1 |
#4 | 14/05/2024 |
17.85
0
|
60,800 | 17.85 | 18 | 17.80 | 28,200 | 30,000 | -0.0 |
#5 | 13/05/2024 |
17.85
0
|
54,200 | 17.95 | 18 | 17.85 | 600 | 19,500 | -0.3 |
#6 | 10/05/2024 |
17.85
-0.15
|
17,500 | 18 | 18 | 17.85 | 700 | 5,900 | -0.1 |
#7 | 09/05/2024 |
18
-0.20
|
68,700 | 17.90 | 18 | 17.75 | 400 | 10,004 | -0.2 |
#8 | 08/05/2024 |
18.20
0
|
8,800 | 17.85 | 18.20 | 17.80 | 100 | 2,000 | -0.0 |
#9 | 07/05/2024 |
18.20
0.85
|
96,000 | 17.50 | 18.20 | 17.50 | 1,900 | 44,100 | -0.8 |
#10 | 06/05/2024 |
17.35
0.05
|
8,400 | 17.35 | 17.40 | 17.30 | 0 | 3,000 | -0.1 |
#11 | 03/05/2024 |
17.30
0
|
25,100 | 17.30 | 17.35 | 17.30 | 0 | 11,000 | -0.2 |
#12 | 02/05/2024 |
17.30
0.15
|
25,200 | 17.15 | 17.30 | 17.15 | 0 | 10,000 | -0.2 |
#13 | 26/04/2024 |
17.15
-0.15
|
6,600 | 17.30 | 17.30 | 17.15 | 0 | 3,000 | -0.1 |
#14 | 25/04/2024 |
17.30
0.15
|
6,800 | 17.15 | 17.30 | 17.15 | 0 | 0 | 0 |
#15 | 24/04/2024 |
17.15
0.05
|
13,200 | 17.15 | 17.20 | 17.05 | 0 | 200 | -0.0 |
#16 | 23/04/2024 |
17.10
-0.20
|
6,600 | 17.15 | 17.20 | 17.05 | 0 | 0 | 0 |
#17 | 22/04/2024 |
17.30
0.15
|
400 | 17.30 | 17.30 | 17.30 | 100 | 0 | 0.0 |
#18 | 19/04/2024 |
17.15
-0.10
|
2,100 | 17 | 17.15 | 16.80 | 0 | 0 | 0 |
#19 | 17/04/2024 |
17.25
0.05
|
2,200 | 17.25 | 17.25 | 17.05 | 0 | 0 | 0 |
#20 | 16/04/2024 |
17.20
-0.05
|
6,600 | 17.15 | 17.20 | 17.05 | 200 | 600 | -0.0 |
#21 | 15/04/2024 |
17.25
-0.05
|
41,900 | 17.35 | 17.35 | 17.25 | 0 | 0 | 0 |
#22 | 12/04/2024 |
17.30
0
|
3,200 | 17.15 | 17.30 | 17.15 | 0 | 200 | -0.0 |
#23 | 11/04/2024 |
17.30
0
|
6,000 | 17.10 | 17.30 | 17.10 | 0 | 0 | 0 |
#24 | 10/04/2024 |
17.30
-0.05
|
4,400 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
#25 | 09/04/2024 |
17.35
0
|
6,800 | 17.30 | 17.35 | 17.30 | 0 | 500 | -0.0 |
#26 | 08/04/2024 |
17.35
0
|
7,400 | 17.30 | 17.35 | 17.30 | 0 | 200 | -0.0 |
#27 | 05/04/2024 |
17.35
0
|
18,500 | 17.20 | 17.35 | 17.20 | 3,000 | 0 | 0.1 |
#28 | 04/04/2024 |
17.35
0
|
1,500 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
#29 | 03/04/2024 |
17.35
0.05
|
2,800 | 17.30 | 17.35 | 17.25 | 200 | 0 | 0.0 |
#30 | 02/04/2024 |
17.30
-0.10
|
5,300 | 17.25 | 17.30 | 17.20 | 0 | 500 | -0.0 |
#31 | 01/04/2024 |
17.40
0
|
900 | 17.30 | 17.40 | 17.30 | 0 | 0 | 0 |
#32 | 29/03/2024 |
17.40
0
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
#33 | 28/03/2024 |
17.40
-0.05
|
6,600 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
#34 | 27/03/2024 |
17.45
-0.05
|
1,000 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 |
#35 | 26/03/2024 |
17.50
0.20
|
22,300 | 17.30 | 17.50 | 17.30 | 800 | 0 | 0.0 |
#36 | 25/03/2024 |
17.30
0
|
14,400 | 17.30 | 17.45 | 17.30 | 200 | 0 | 0.0 |
#37 | 22/03/2024 |
17.30
0
|
26,800 | 17.30 | 17.40 | 17.30 | 100 | 0 | 0.0 |
#38 | 21/03/2024 |
17.30
0.05
|
10,100 | 17.25 | 17.30 | 17.20 | 0 | 0 | 0 |
#39 | 20/03/2024 |
17.25
0.05
|
2,500 | 17.20 | 17.25 | 17.15 | 0 | 0 | 0 |
#40 | 19/03/2024 |
17.20
-0.10
|
4,200 | 17.30 | 17.40 | 17.20 | 0 | 0 | 0 |
#41 | 18/03/2024 |
17.30
-0.10
|
20,400 | 17.40 | 17.45 | 17.20 | 2,000 | 0 | 0.0 |
#42 | 15/03/2024 |
17.40
0.05
|
21,800 | 17.35 | 17.40 | 17.15 | 2,500 | 0 | 0.0 |
#43 | 14/03/2024 |
17.35
-0.05
|
9,300 | 17.40 | 17.40 | 17.20 | 0 | 0 | 0 |
#44 | 13/03/2024 |
17.40
0.15
|
800 | 17.25 | 17.40 | 17.20 | 0 | 0 | 0 |
#45 | 12/03/2024 |
17.25
-0.05
|
12,900 | 17.30 | 17.30 | 17.15 | 200 | 5,800 | -0.1 |
#46 | 11/03/2024 |
17.30
0.05
|
19,300 | 17.25 | 17.35 | 17.20 | 0 | 0 | 0 |
#47 | 08/03/2024 |
17.25
0
|
22,000 | 17.25 | 17.50 | 17.20 | 0 | 0 | 0 |
#48 | 07/03/2024 |
17.25
0.05
|
7,500 | 17.20 | 17.25 | 17.15 | 337,500 | 337,500 | 0 |
#49 | 06/03/2024 |
17.20
-0.05
|
400 | 17.25 | 17.25 | 17.20 | 0 | 0 | 0 |
#50 | 05/03/2024 |
17.25
0.10
|
46,200 | 17.15 | 17.25 | 17.15 | 1,200 | 19,400 | -0.3 |
#51 | 04/03/2024 |
17.15
0
|
38,800 | 17.15 | 17.20 | 17.10 | 315,020 | 315,220 | -0.0 |
#52 | 01/03/2024 |
17.15
0.15
|
14,300 | 17 | 17.30 | 17 | 0 | 400 | -0.0 |
#53 | 29/02/2024 |
17
0.05
|
46,100 | 16.95 | 17.05 | 17 | 0 | 30,000 | -0.5 |
#54 | 28/02/2024 |
16.95
0.05
|
41,200 | 16.90 | 17.15 | 16.90 | 0 | 23 | -0.0 |
#55 | 27/02/2024 |
16.90
0.10
|
10,400 | 16.80 | 16.90 | 16.80 | 3,400 | 0 | 0.1 |
#56 | 26/02/2024 |
16.80
-0.15
|
7,900 | 16.95 | 16.95 | 16.80 | 100 | 0 | 0.0 |
#57 | 23/02/2024 |
16.95
0.10
|
6,000 | 16.85 | 16.95 | 16.70 | 0 | 0 | 0 |
#58 | 22/02/2024 |
16.85
0
|
6,800 | 16.85 | 16.85 | 16.75 | 3,000 | 0 | 0.1 |
#59 | 21/02/2024 |
16.85
0.10
|
2,900 | 16.75 | 16.85 | 16.65 | 0 | 2,300 | -0.0 |
#60 | 20/02/2024 |
16.75
0.10
|
7,700 | 16.65 | 16.75 | 16.65 | 700 | 0 | 0.0 |
#61 | 19/02/2024 |
16.65
0.05
|
19,900 | 16.60 | 16.70 | 16.60 | 8,300 | 0 | 0.1 |
#62 | 16/02/2024 |
16.60
0.10
|
14,300 | 16.50 | 16.90 | 16.60 | 0 | 100 | -0.0 |
#63 | 15/02/2024 |
16.50
0
|
69,500 | 16.50 | 16.50 | 16.50 | 11,500 | 36,550 | -0.4 |
#64 | 07/02/2024 |
16.50
0.10
|
46,800 | 16.40 | 16.50 | 16.40 | 1,900 | 45,800 | -0.7 |
#65 | 06/02/2024 |
16.40
-0.05
|
52,800 | 16.45 | 16.45 | 16.40 | 0 | 52,800 | -0.9 |
#66 | 05/02/2024 |
16.45
0
|
40,300 | 16.45 | 16.50 | 16.40 | 16,600 | 15,800 | 0.0 |
#67 | 02/02/2024 |
16.45
-0.15
|
51,000 | 16.60 | 16.60 | 16.45 | 0 | 27,600 | -0.5 |
#68 | 01/02/2024 |
16.60
0.05
|
86,100 | 16.55 | 16.60 | 16.50 | 500 | 74,700 | -1.2 |
#69 | 31/01/2024 |
16.55
0.05
|
127,600 | 16.50 | 16.60 | 16.50 | 65,000 | 126,700 | -1.0 |
#70 | 30/01/2024 |
16.50
0
|
48,000 | 16.50 | 16.95 | 16.50 | 16,600 | 43,100 | -0.4 |
#71 | 29/01/2024 |
16.50
-0.10
|
68,300 | 16.60 | 16.60 | 16.50 | 200 | 68,200 | -1.1 |
#72 | 26/01/2024 |
16.60
0
|
45,400 | 16.60 | 16.70 | 16.55 | 0 | 45,300 | -0.8 |
#73 | 25/01/2024 |
16.60
0
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
#74 | 24/01/2024 |
16.60
0
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
#75 | 23/01/2024 |
16.60
-0.10
|
32,700 | 16.70 | 16.70 | 16.50 | 6,000 | 32,300 | -0.4 |
#76 | 22/01/2024 |
16.70
0
|
11,500 | 16.70 | 16.80 | 16.70 | 1,300 | 11,300 | -0.2 |
#77 | 19/01/2024 |
16.70
-0.10
|
26,100 | 16.80 | 16.80 | 16.70 | 1,100 | 25,000 | -0.4 |
#78 | 18/01/2024 |
16.80
0.35
|
44,600 | 16.45 | 16.80 | 16.45 | 5,000 | 24,800 | -0.3 |
#79 | 17/01/2024 |
16.45
0
|
6,000 | 16.45 | 16.45 | 16.45 | 0 | 6,000 | -0.1 |
#80 | 16/01/2024 |
16.45
0
|
13,300 | 16.45 | 16.45 | 16.40 | 6,900 | 0 | 0.1 |
#81 | 15/01/2024 |
16.45
0
|
2,700 | 16.45 | 16.50 | 16.45 | 0 | 2,000 | -0.0 |
#82 | 12/01/2024 |
16.45
0
|
20,300 | 16.45 | 16.75 | 16.40 | 12,800 | 7,600 | 0.1 |
#83 | 11/01/2024 |
16.45
0
|
12,600 | 16.45 | 16.50 | 16.45 | 3,500 | 10,600 | -0.1 |
#84 | 10/01/2024 |
16.45
0
|
20,000 | 16.45 | 16.55 | 16.40 | 7,100 | 14,000 | -0.1 |
#85 | 09/01/2024 |
16.45
-0.10
|
9,500 | 16.55 | 16.55 | 16.45 | 0 | 6,500 | -0.1 |
#86 | 08/01/2024 |
16.55
-0.10
|
66,200 | 16.65 | 16.70 | 16.55 | 6,300 | 58,000 | -0.9 |
#87 | 05/01/2024 |
16.65
0.05
|
10,400 | 16.60 | 16.70 | 16.65 | 0 | 8,000 | -0.1 |
#88 | 04/01/2024 |
16.60
-0.40
|
3,200 | 17 | 17 | 16.60 | 0 | 2,100 | -0.0 |
#89 | 03/01/2024 |
17
0.55
|
300 | 16.45 | 17 | 17 | 0 | 0 | 0 |
#90 | 02/01/2024 |
16.45
0
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
#91 | 29/12/2023 |
16.45
0
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
#92 | 28/12/2023 |
16.45
0
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
#93 | 27/12/2023 |
16.45
0
|
12,100 | 16.45 | 16.50 | 16.45 | 0 | 6,000 | -0.1 |
#94 | 26/12/2023 |
16.45
0
|
2,700 | 16.45 | 16.45 | 16.45 | 0 | 2,000 | -0.0 |
#95 | 25/12/2023 |
16.45
0.05
|
18,400 | 16.40 | 16.50 | 16.45 | 12,900 | 18,400 | -0.1 |
#96 | 22/12/2023 |
16.40
0
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
#97 | 21/12/2023 |
16.40
0.05
|
19,100 | 16.35 | 16.40 | 16 | 0 | 19,100 | -0.3 |
#98 | 20/12/2023 |
16.35
-0.20
|
13,300 | 16.55 | 16.55 | 16.35 | 0 | 7,000 | -0.1 |
#99 | 19/12/2023 |
16.55
-0.10
|
8,600 | 16.65 | 16.65 | 16.40 | 0 | 2,900 | -0.0 |
#100 | 18/12/2023 |
16.65
0
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |