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) |
-0.30 | -2.08% | 106,346,800 | -7,356,300 | -101.8 |
13.20
14.65
14.15
|
2 tháng
(2024-03-11) |
-0.55 | -3.74% | 279,653,000 | -6,411,800 | -87.7 |
13.20
15.05
14.15
|
3 tháng
(2024-02-15) |
-0.90 | -5.98% | 551,133,300 | 50,860,550 | 762.4 |
13.20
15.90
14.15
|
6 tháng
(2023-11-13) |
1 | 7.60% | 879,463,700 | 52,960,850 | 795.1 |
12.55
15.90
14.15
|
12 tháng
(2023-05-15) |
1.90 | 15.51% | 1,906,316,300 | -37,038,650 | -409.5 |
11.85
15.90
14.15
|
24 tháng
(2022-05-20) |
-0.77 | -5.18% | 2,399,792,000 | -36,063,031 | -401.4 |
10.35
15.92
14.15
|
36 tháng
(2021-05-25) |
-0.58 | -3.96% | 4,198,684,500 | -36,101,759 | -405.4 |
10.35
22.31
14.15
|
60 tháng
(2020-12-22) |
5.27 | 59.42% | 4,820,864,240 | -29,360,889 | -226.2 |
8.88
22.31
14.15
|
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 |
14.15
0
|
4,631,600 | 14.10 | 14.20 | 13.90 | 10,460,000 | 10,816,600 | -5.0 |
#2 | 07/05/2024 |
14.15
0.15
|
6,248,900 | 14.10 | 14.30 | 13.90 | 267,900 | 875,000 | -8.5 |
#3 | 06/05/2024 |
14
0.45
|
5,594,700 | 13.70 | 14 | 13.60 | 657,800 | 176,000 | 6.7 |
#4 | 03/05/2024 |
13.55
-0.05
|
4,510,300 | 13.70 | 13.75 | 13.50 | 993,800 | 216,200 | 10.6 |
#5 | 02/05/2024 |
13.60
0
|
2,135,400 | 13.60 | 13.65 | 13.50 | 73,400 | 353,000 | -3.8 |
#6 | 26/04/2024 |
13.60
0.05
|
3,373,000 | 13.50 | 13.65 | 13.45 | 1,260,000 | 318,400 | 12.8 |
#7 | 25/04/2024 |
13.55
-0.20
|
6,244,200 | 13.80 | 13.80 | 13.40 | 684,400 | 1,164,200 | -6.5 |
#8 | 24/04/2024 |
13.75
0.15
|
5,129,000 | 13.70 | 13.85 | 13.65 | 1,553,900 | 2,688,400 | -15.6 |
#9 | 23/04/2024 |
13.60
0.05
|
7,195,800 | 13.60 | 13.85 | 13.50 | 1,061,500 | 708,100 | 4.8 |
#10 | 22/04/2024 |
13.55
0.10
|
3,539,400 | 13.50 | 13.60 | 13.45 | 284,500 | 138,600 | 2.0 |
#11 | 19/04/2024 |
13.45
0.25
|
9,235,800 | 13.10 | 13.55 | 13.10 | 2,095,400 | 1,231,300 | 11.8 |
#12 | 17/04/2024 |
13.20
-0.40
|
7,897,800 | 13.65 | 13.75 | 13.20 | 43,300 | 3,203,900 | -42.6 |
#13 | 16/04/2024 |
13.60
-0.20
|
11,950,900 | 13.90 | 14 | 13.30 | 66,000 | 2,710,300 | -35.9 |
#14 | 15/04/2024 |
13.80
-0.85
|
12,403,700 | 14.65 | 14.75 | 13.80 | 106,300 | 2,486,500 | -34.3 |
#15 | 12/04/2024 |
14.65
0.30
|
6,020,100 | 14.35 | 14.75 | 14.30 | 12,000 | 68,100 | -0.8 |
#16 | 11/04/2024 |
14.35
0
|
2,494,900 | 14.25 | 14.40 | 14.20 | 0 | 20,500 | -0.3 |
#17 | 10/04/2024 |
14.35
-0.10
|
3,781,700 | 14.55 | 14.60 | 14.35 | 1,000 | 52,500 | -0.7 |
#18 | 09/04/2024 |
14.45
0.25
|
3,959,600 | 14.25 | 14.45 | 14.25 | 266,900 | 16,800 | 3.6 |
#19 | 08/04/2024 |
14.20
0
|
3,993,000 | 14.20 | 14.40 | 14.20 | 7,200 | 0 | 0.1 |
#20 | 05/04/2024 |
14.20
-0.20
|
5,761,300 | 14.35 | 14.40 | 14.20 | 0 | 1,000 | -0.0 |
#21 | 04/04/2024 |
14.40
-0.15
|
4,895,000 | 14.60 | 14.60 | 14.40 | 0 | 25,100 | -0.4 |
#22 | 03/04/2024 |
14.55
-0.05
|
12,351,600 | 14.65 | 14.95 | 14.55 | 0 | 251,000 | -3.7 |
#23 | 02/04/2024 |
14.60
0.20
|
6,663,200 | 14.35 | 14.65 | 14.20 | 0 | 13,000 | -0.2 |
#24 | 01/04/2024 |
14.40
-0.15
|
6,227,400 | 14.55 | 14.60 | 14.35 | 0 | 0 | 0 |
#25 | 29/03/2024 |
14.55
-0.35
|
8,241,300 | 14.80 | 14.80 | 14.55 | 0 | 0 | 0 |
#26 | 28/03/2024 |
14.90
0.15
|
5,537,300 | 14.85 | 15.05 | 14.75 | 409,000 | 0 | 6.1 |
#27 | 27/03/2024 |
14.75
-0.05
|
5,056,500 | 14.90 | 14.90 | 14.75 | 3,900 | 0 | 0.1 |
#28 | 26/03/2024 |
14.80
0.05
|
5,484,000 | 14.65 | 14.85 | 14.65 | 800 | 0 | 0.0 |
#29 | 25/03/2024 |
14.75
-0.30
|
9,029,400 | 15.05 | 15.05 | 14.70 | 295,200 | 409,000 | -1.7 |
#30 | 22/03/2024 |
15.05
0.15
|
14,603,000 | 14.90 | 15.40 | 14.90 | 0 | 3,900 | -0.1 |
#31 | 21/03/2024 |
14.90
0.10
|
8,616,800 | 14.80 | 14.95 | 14.65 | 110,400 | 800 | 1.6 |
#32 | 20/03/2024 |
14.80
0.45
|
10,665,000 | 14.35 | 14.80 | 14.30 | 0 | 295,200 | -4.3 |
#33 | 19/03/2024 |
14.35
0.15
|
6,360,700 | 14.20 | 14.35 | 14.05 | 23,700 | 0 | 0.3 |
#34 | 18/03/2024 |
14.20
-0.50
|
17,244,600 | 14.70 | 14.85 | 13.85 | 100 | 110,400 | -1.6 |
#35 | 15/03/2024 |
14.70
0
|
10,181,900 | 14.70 | 14.80 | 14.45 | 2,100 | 0 | 0.0 |
#36 | 14/03/2024 |
14.70
-0.25
|
8,052,300 | 14.95 | 15.05 | 14.70 | 900 | 23,700 | -0.3 |
#37 | 13/03/2024 |
14.95
0.25
|
6,676,800 | 14.70 | 15 | 14.65 | 169,000 | 100 | 2.5 |
#38 | 12/03/2024 |
14.70
0
|
8,452,900 | 14.70 | 14.80 | 14.60 | 147,100 | 2,100 | 2.1 |
#39 | 11/03/2024 |
14.70
-0.15
|
9,212,200 | 14.85 | 14.90 | 14.60 | 911,400 | 1,000 | 13.4 |
#40 | 08/03/2024 |
14.85
-0.50
|
22,194,800 | 15.35 | 15.45 | 14.85 | 121,800 | 169,000 | -0.7 |
#41 | 07/03/2024 |
15.35
-0.15
|
10,279,900 | 15.50 | 15.60 | 15.30 | 749,370 | 409,170 | 5.3 |
#42 | 06/03/2024 |
15.50
-0.20
|
8,755,300 | 15.70 | 15.90 | 15.40 | 310,200 | 210,400 | 1.6 |
#43 | 05/03/2024 |
15.70
0.15
|
7,318,200 | 15.55 | 15.70 | 15.50 | 577,000 | 121,800 | 7.1 |
#44 | 04/03/2024 |
15.55
-0.20
|
12,982,700 | 15.75 | 15.75 | 15.45 | 114,900 | 634,300 | -8.1 |
#45 | 01/03/2024 |
15.75
-0.15
|
10,551,000 | 15.90 | 16 | 15.60 | 6,850,900 | 6,089,700 | 12.1 |
#46 | 29/02/2024 |
15.90
0.10
|
19,144,100 | 15.80 | 16.45 | 15.85 | 20,298,900 | 20,777,000 | -7.7 |
#47 | 28/02/2024 |
15.80
0.30
|
17,548,100 | 15.50 | 15.80 | 15.30 | 17,686,100 | 15,414,900 | 35.3 |
#48 | 27/02/2024 |
15.50
-0.05
|
10,235,700 | 15.55 | 15.65 | 15.40 | 364,800 | 846,800 | -7.4 |
#49 | 26/02/2024 |
15.55
0.15
|
10,716,400 | 15.40 | 15.55 | 15.30 | 619,900 | 402,900 | -5.9 |
#50 | 23/02/2024 |
15.40
-0.30
|
24,973,400 | 15.70 | 16.10 | 15.30 | 1,351,750 | 632,700 | -9.9 |
#51 | 22/02/2024 |
15.70
-0.15
|
14,005,200 | 15.85 | 15.85 | 15.45 | 749,750 | 2,216,300 | -29.1 |
#52 | 21/02/2024 |
15.85
0.25
|
22,893,800 | 15.60 | 16.15 | 15.40 | 31,229,700 | 668,900 | 478.3 |
#53 | 20/02/2024 |
15.60
0
|
10,469,100 | 15.60 | 15.65 | 15.30 | 16,400,100 | 1,351,750 | 232.8 |
#54 | 19/02/2024 |
15.60
0.40
|
23,243,600 | 15.20 | 15.90 | 15.15 | 1,659,000 | 236,400 | 22.1 |
#55 | 16/02/2024 |
15.20
0.15
|
10,820,600 | 15.05 | 15.35 | 15 | 249,500 | 138,800 | 1.7 |
#56 | 15/02/2024 |
15.05
0.95
|
35,348,400 | 14.10 | 15.05 | 14.20 | 8,366,400 | 106,900 | 122.7 |
#57 | 07/02/2024 |
14.10
0.15
|
7,464,100 | 13.95 | 14.10 | 13.90 | 245,300 | 0 | 3.4 |
#58 | 06/02/2024 |
13.95
0.05
|
4,200,800 | 13.90 | 14 | 13.85 | 33,000 | 0 | 0.5 |
#59 | 05/02/2024 |
13.90
0.40
|
6,076,800 | 13.50 | 13.90 | 13.55 | 0 | 26,600 | -0.4 |
#60 | 02/02/2024 |
13.50
0
|
5,418,200 | 13.50 | 13.60 | 13.45 | 6,600 | 100,000 | -1.3 |
#61 | 01/02/2024 |
13.50
-0.10
|
5,697,500 | 13.60 | 13.70 | 13.50 | 3,200 | 200,000 | -2.7 |
#62 | 31/01/2024 |
13.60
-0.30
|
5,579,300 | 13.90 | 13.95 | 13.55 | 0 | 1,000 | -0.0 |
#63 | 30/01/2024 |
13.90
0.05
|
6,390,000 | 13.85 | 14.15 | 13.80 | 8,200 | 1,000 | 0.1 |
#64 | 29/01/2024 |
13.85
0
|
3,770,000 | 13.85 | 13.95 | 13.80 | 7,500 | 8,800 | -0.0 |
#65 | 26/01/2024 |
13.85
0.10
|
2,694,000 | 13.75 | 13.90 | 13.75 | 8,200 | 0 | 0.1 |
#66 | 25/01/2024 |
13.75
-0.10
|
3,630,700 | 13.85 | 13.85 | 13.75 | 0 | 8,200 | -0.1 |
#67 | 24/01/2024 |
13.85
-0.10
|
4,641,000 | 13.95 | 14 | 13.80 | 38,200 | 7,500 | 0.4 |
#68 | 23/01/2024 |
13.95
-0.15
|
4,494,500 | 14.10 | 14.20 | 13.90 | 86,600 | 8,200 | 1.1 |
#69 | 22/01/2024 |
14.10
0.05
|
5,958,000 | 14.05 | 14.20 | 14 | 0 | 0 | 0 |
#70 | 19/01/2024 |
14.05
0.20
|
8,768,900 | 13.85 | 14.05 | 13.85 | 0 | 38,200 | -0.5 |
#71 | 18/01/2024 |
13.85
0.05
|
4,358,300 | 13.80 | 13.85 | 13.70 | 0 | 86,600 | -1.2 |
#72 | 17/01/2024 |
13.80
-0.10
|
5,400,900 | 13.90 | 13.95 | 13.80 | 0 | 0 | 0 |
#73 | 16/01/2024 |
13.90
0.20
|
4,577,500 | 13.70 | 13.90 | 13.65 | 0 | 0 | 0 |
#74 | 15/01/2024 |
13.70
-0.25
|
4,833,900 | 13.95 | 14.15 | 13.70 | 0 | 0 | 0 |
#75 | 12/01/2024 |
13.95
0.05
|
9,395,300 | 13.90 | 14 | 13.65 | 0 | 0 | 0 |
#76 | 11/01/2024 |
13.90
0.05
|
13,250,100 | 13.85 | 14.20 | 13.80 | 0 | 1,000 | -0.0 |
#77 | 10/01/2024 |
13.85
0.05
|
12,406,100 | 13.80 | 13.95 | 13.70 | 500,000 | 13,500 | 6.7 |
#78 | 09/01/2024 |
13.80
0.20
|
12,395,600 | 13.60 | 13.90 | 13.55 | 576,500 | 1,000 | 7.8 |
#79 | 08/01/2024 |
13.60
0.05
|
8,588,600 | 13.55 | 13.75 | 13.40 | 522,100 | 1,000 | 7.1 |
#80 | 05/01/2024 |
13.55
0.10
|
7,243,200 | 13.45 | 13.60 | 13.40 | 487,900 | 500,000 | -0.1 |
#81 | 04/01/2024 |
13.45
0.40
|
22,665,100 | 13.05 | 13.80 | 13.05 | 5,177,100 | 576,500 | 62.1 |
#82 | 03/01/2024 |
13.05
0.05
|
6,680,700 | 13 | 13.05 | 12.80 | 17,000 | 503,100 | -6.3 |
#83 | 02/01/2024 |
13
0
|
4,515,700 | 13 | 13.05 | 12.90 | 101,800 | 453,800 | -4.6 |
#84 | 29/12/2023 |
13
0.20
|
6,731,800 | 12.80 | 13.05 | 12.75 | 9,200 | 504,500 | -6.4 |
#85 | 28/12/2023 |
12.80
0
|
2,740,100 | 12.80 | 12.85 | 12.70 | 7,000 | 24,600 | -0.2 |
#86 | 27/12/2023 |
12.80
0.10
|
5,116,000 | 12.70 | 12.80 | 12.65 | 119,000 | 1,008,400 | -11.3 |
#87 | 26/12/2023 |
12.70
0
|
2,680,300 | 12.70 | 12.75 | 12.60 | 80,500 | 1,002,600 | -11.6 |
#88 | 25/12/2023 |
12.70
0.10
|
3,385,700 | 12.60 | 12.75 | 12.60 | 3,100 | 1,020,700 | -12.9 |
#89 | 22/12/2023 |
12.60
0
|
2,554,300 | 12.60 | 12.70 | 12.50 | 61,000 | 529,900 | -5.9 |
#90 | 21/12/2023 |
12.60
0.05
|
2,304,900 | 12.55 | 12.65 | 12.50 | 14,000 | 539,400 | -6.6 |
#91 | 20/12/2023 |
12.55
-0.10
|
2,818,800 | 12.65 | 12.70 | 12.50 | 0 | 531,400 | -6.7 |
#92 | 19/12/2023 |
12.65
-0.05
|
2,744,600 | 12.70 | 12.70 | 12.50 | 0 | 551,700 | -6.9 |
#93 | 18/12/2023 |
12.70
0
|
2,539,900 | 12.70 | 12.75 | 12.55 | 9,300 | 18,600 | -0.1 |
#94 | 15/12/2023 |
12.70
-0.10
|
2,158,900 | 12.80 | 12.80 | 12.65 | 0 | 32,600 | -0.4 |
#95 | 14/12/2023 |
12.80
0.05
|
2,470,000 | 12.75 | 12.90 | 12.65 | 0 | 0 | 0 |
#96 | 13/12/2023 |
12.75
-0.20
|
4,403,800 | 12.95 | 13 | 12.70 | 2,900 | 9,300 | -0.1 |
#97 | 12/12/2023 |
12.95
0
|
2,280,500 | 12.95 | 13 | 12.90 | 18,000 | 0 | 0.2 |
#98 | 11/12/2023 |
12.95
-0.10
|
2,559,200 | 13.05 | 13.15 | 12.95 | 0 | 0 | 0 |
#99 | 08/12/2023 |
13.05
0.05
|
4,288,800 | 13 | 13.15 | 12.95 | 0 | 4,000 | -0.1 |
#100 | 07/12/2023 |
13
0
|
6,952,700 | 13 | 13.25 | 12.90 | 200 | 81,300 | -1.1 |