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) |
2.22 | 14.83% | 105,200 | -18,500 | -0.3 |
14.71
17.44
17.20
|
2 tháng
(2024-03-19) |
2.58 | 17.65% | 156,700 | -18,400 | -0.3 |
14.62
17.44
17.20
|
3 tháng
(2024-02-19) |
2.45 | 16.58% | 188,200 | -17,900 | -0.3 |
14.26
17.44
17.20
|
6 tháng
(2023-11-20) |
3.65 | 26.97% | 370,000 | -10,400 | -0.2 |
13.07
17.89
17.20
|
12 tháng
(2023-05-24) |
5.09 | 42.01% | 749,800 | -4,000 | -0.1 |
11.33
17.89
17.20
|
24 tháng
(2022-05-30) |
-0.12 | -0.68% | 1,051,100 | 16,130 | 1.5 |
11.33
18.57
17.20
|
36 tháng
(2021-06-03) |
5.25 | 43.92% | 1,768,600 | 7,730 | 0.8 |
11.33
24.79
17.20
|
60 tháng
(2019-06-14) |
12.06 | 234.96% | 3,105,480 | -162,110 | -3.0 |
4.31
24.79
17.20
|
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 |
17.20
-0.15
|
8,800 | 16.90 | 17.50 | 16.20 | 0 | 2,000 | -0.0 |
#2 | 16/05/2024 |
17.35
-0.05
|
5,700 | 17.45 | 17.65 | 17 | 0 | 1,800 | -0.0 |
#3 | 15/05/2024 |
17.40
0.36
|
16,700 | 17.04 | 17.94 | 16.95 | 0 | 4,200 | -0.1 |
#4 | 14/05/2024 |
17.04
-0.40
|
9,400 | 17.44 | 17.49 | 16.59 | 0 | 0 | 0 |
#5 | 13/05/2024 |
17.44
0.58
|
18,100 | 17.94 | 18.03 | 17.44 | 0 | 0 | 0 |
#6 | 10/05/2024 |
16.86
1.08
|
4,900 | 16.82 | 16.86 | 16.82 | 0 | 200 | -0.0 |
#7 | 09/05/2024 |
15.79
-0.58
|
4,500 | 16.37 | 16.41 | 15.70 | 100 | 2,100 | -0.0 |
#8 | 08/05/2024 |
16.37
-0.22
|
17,200 | 17.04 | 17.04 | 16.37 | 0 | 7,300 | -0.1 |
#9 | 07/05/2024 |
16.59
-0.36
|
3,000 | 16.91 | 16.91 | 16.59 | 0 | 1,000 | -0.0 |
#10 | 06/05/2024 |
16.95
0.81
|
200 | 16.14 | 16.95 | 16.14 | 0 | 0 | 0 |
#11 | 03/05/2024 |
16.14
0.45
|
5,000 | 15.70 | 16.14 | 15.70 | 800 | 0 | 0.0 |
#12 | 02/05/2024 |
15.70
-0.36
|
100 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
#13 | 26/04/2024 |
16.05
0.90
|
1,300 | 16.14 | 16.14 | 16.05 | 0 | 1,000 | -0.0 |
#14 | 25/04/2024 |
15.16
0
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 |
#15 | 24/04/2024 |
15.16
0.45
|
2,500 | 14.62 | 15.16 | 14.62 | 200 | 0 | 0.0 |
#16 | 23/04/2024 |
14.71
-0.49
|
600 | 15.16 | 15.16 | 14.71 | 0 | 0 | 0 |
#17 | 22/04/2024 |
15.20
0.22
|
6,400 | 15.16 | 15.20 | 15.16 | 0 | 0 | 0 |
#18 | 19/04/2024 |
14.98
-0.09
|
800 | 14.98 | 14.98 | 14.93 | 0 | 0 | 0 |
#19 | 17/04/2024 |
15.07
0
|
3,700 | 15.07 | 15.07 | 15.07 | 0 | 1,000 | -0.0 |
#20 | 16/04/2024 |
15.07
-0.04
|
100 | 15.07 | 15.07 | 15.07 | 0 | 0 | 0 |
#21 | 15/04/2024 |
15.11
0
|
1,200 | 14.62 | 15.11 | 14.62 | 0 | 0 | 0 |
#22 | 12/04/2024 |
15.11
-0.04
|
1,000 | 15.07 | 15.11 | 15.07 | 0 | 0 | 0 |
#23 | 11/04/2024 |
15.16
0
|
600 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 |
#24 | 10/04/2024 |
15.16
0.54
|
100 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 |
#25 | 09/04/2024 |
14.62
-0.49
|
2,000 | 15.11 | 15.11 | 14.62 | 100 | 0 | 0.0 |
#26 | 08/04/2024 |
15.11
0
|
400 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 |
#27 | 05/04/2024 |
15.11
-0.09
|
2,100 | 15.16 | 15.20 | 15.07 | 0 | 0 | 0 |
#28 | 04/04/2024 |
15.20
-0.09
|
2,700 | 15.29 | 15.29 | 15.16 | 0 | 0 | 0 |
#29 | 03/04/2024 |
15.29
0.09
|
6,000 | 15.20 | 15.29 | 15.20 | 0 | 0 | 0 |
#30 | 02/04/2024 |
15.20
0.13
|
6,000 | 15.07 | 15.25 | 15.07 | 0 | 0 | 0 |
#31 | 01/04/2024 |
15.07
0.13
|
6,600 | 15.02 | 15.07 | 15.02 | 0 | 0 | 0 |
#32 | 29/03/2024 |
14.93
0.27
|
1,200 | 14.89 | 14.93 | 14.80 | 0 | 0 | 0 |
#33 | 28/03/2024 |
14.66
0
|
100 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 |
#34 | 27/03/2024 |
14.66
0.04
|
200 | 14.62 | 14.66 | 14.62 | 0 | 0 | 0 |
#35 | 26/03/2024 |
14.62
-0.18
|
1,500 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |
#36 | 25/03/2024 |
14.80
-0.13
|
1,400 | 14.93 | 14.93 | 14.80 | 0 | 0 | 0 |
#37 | 22/03/2024 |
14.93
0.09
|
1,000 | 14.84 | 15.07 | 14.57 | 0 | 0 | 0 |
#38 | 21/03/2024 |
14.84
-0.18
|
4,500 | 15.02 | 15.16 | 14.84 | 1,000 | 0 | 0.0 |
#39 | 20/03/2024 |
15.02
0.40
|
5,200 | 14.62 | 15.02 | 14.80 | 0 | 0 | 0 |
#40 | 19/03/2024 |
14.62
0
|
3,900 | 14.62 | 14.62 | 14.40 | 0 | 0 | 0 |
#41 | 18/03/2024 |
14.62
-0.22
|
2,400 | 14.84 | 15.20 | 14.62 | 0 | 100 | -0.0 |
#42 | 15/03/2024 |
14.84
0.36
|
5,100 | 14.49 | 14.84 | 14.80 | 500 | 0 | 0.0 |
#43 | 14/03/2024 |
14.49
0.04
|
500 | 14.44 | 14.49 | 14.44 | 0 | 0 | 0 |
#44 | 13/03/2024 |
14.44
0.18
|
300 | 14.26 | 14.44 | 14.40 | 0 | 0 | 0 |
#45 | 12/03/2024 |
14.26
-0.18
|
700 | 14.44 | 14.44 | 14.26 | 0 | 0 | 0 |
#46 | 11/03/2024 |
14.44
0
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
#47 | 08/03/2024 |
14.44
0
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
#48 | 07/03/2024 |
14.44
0.09
|
3,400 | 14.35 | 14.44 | 14.26 | 0 | 0 | 0 |
#49 | 06/03/2024 |
14.35
0
|
400 | 14.35 | 14.40 | 14.35 | 0 | 0 | 0 |
#50 | 05/03/2024 |
14.35
-0.04
|
400 | 14.40 | 14.40 | 14.35 | 0 | 0 | 0 |
#51 | 04/03/2024 |
14.40
0
|
400 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
#52 | 01/03/2024 |
14.40
-0.04
|
1,100 | 14.44 | 14.44 | 14.40 | 0 | 0 | 0 |
#53 | 29/02/2024 |
14.44
0
|
1,400 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
#54 | 28/02/2024 |
14.44
0
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
#55 | 27/02/2024 |
14.44
0.09
|
2,200 | 14.35 | 14.75 | 14.40 | 0 | 100 | -0.0 |
#56 | 26/02/2024 |
14.35
0
|
1,200 | 14.35 | 14.40 | 14.35 | 0 | 0 | 0 |
#57 | 23/02/2024 |
14.35
0.09
|
3,000 | 14.26 | 14.89 | 14.26 | 0 | 0 | 0 |
#58 | 22/02/2024 |
14.26
-0.22
|
7,500 | 14.49 | 14.49 | 14.26 | 0 | 0 | 0 |
#59 | 21/02/2024 |
14.49
-0.13
|
400 | 14.62 | 14.62 | 14.49 | 100 | 0 | 0.0 |
#60 | 20/02/2024 |
14.62
-0.13
|
1,000 | 14.75 | 14.80 | 14.62 | 100 | 0 | 0.0 |
#61 | 19/02/2024 |
14.75
0
|
100 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 |
#62 | 16/02/2024 |
14.75
0.76
|
7,300 | 13.99 | 14.75 | 14.08 | 0 | 0 | 0 |
#63 | 15/02/2024 |
13.99
0
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 |
#64 | 07/02/2024 |
13.99
0.09
|
1,400 | 13.90 | 14.53 | 13.99 | 0 | 0 | 0 |
#65 | 06/02/2024 |
13.90
-0.31
|
1,200 | 14.22 | 14.66 | 13.90 | 0 | 0 | 0 |
#66 | 05/02/2024 |
14.22
0.22
|
200 | 13.99 | 14.53 | 14.22 | 100 | 0 | 0.0 |
#67 | 02/02/2024 |
13.99
0
|
3,900 | 13.99 | 14.04 | 13.99 | 0 | 0 | 0 |
#68 | 01/02/2024 |
13.99
-0.58
|
1,100 | 14.57 | 14.57 | 13.99 | 0 | 0 | 0 |
#69 | 31/01/2024 |
14.57
-0.09
|
1,100 | 14.66 | 14.66 | 14.57 | 0 | 0 | 0 |
#70 | 30/01/2024 |
14.66
-0.04
|
900 | 14.71 | 14.71 | 13.90 | 0 | 0 | 0 |
#71 | 29/01/2024 |
14.71
0.45
|
4,100 | 14.26 | 14.71 | 14.71 | 0 | 0 | 0 |
#72 | 26/01/2024 |
14.26
0.04
|
6,600 | 14.22 | 14.26 | 13.63 | 1,100 | 0 | 0.0 |
#73 | 25/01/2024 |
14.22
-0.13
|
600 | 14.35 | 14.35 | 14.17 | 0 | 0 | 0 |
#74 | 24/01/2024 |
14.35
-0.22
|
1,100 | 14.57 | 14.57 | 14.35 | 0 | 0 | 0 |
#75 | 23/01/2024 |
14.57
-0.27
|
900 | 14.84 | 14.84 | 14.57 | 0 | 0 | 0 |
#76 | 22/01/2024 |
14.84
0.40
|
100 | 14.44 | 14.84 | 14.84 | 0 | 0 | 0 |
#77 | 19/01/2024 |
14.44
-0.04
|
900 | 14.49 | 14.49 | 14.44 | 0 | 0 | 0 |
#78 | 18/01/2024 |
14.49
0.04
|
100 | 14.44 | 14.49 | 14.49 | 0 | 0 | 0 |
#79 | 17/01/2024 |
14.44
0.09
|
300 | 14.35 | 14.44 | 14.44 | 0 | 0 | 0 |
#80 | 16/01/2024 |
14.35
-0.90
|
1,000 | 15.25 | 15.25 | 14.26 | 0 | 200 | -0.0 |
#81 | 15/01/2024 |
15.25
0.58
|
3,200 | 14.66 | 15.29 | 13.99 | 1,800 | 0 | 0.0 |
#82 | 12/01/2024 |
14.66
0
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 |
#83 | 11/01/2024 |
14.66
0.47
|
6,000 | 14.19 | 14.66 | 13.85 | 0 | 400 | -0.0 |
#84 | 10/01/2024 |
14.19
-0.47
|
8,900 | 14.66 | 14.66 | 14.19 | 0 | 0 | 0 |
#85 | 09/01/2024 |
14.66
-0.13
|
2,900 | 14.79 | 14.79 | 14.66 | 0 | 0 | 0 |
#86 | 08/01/2024 |
14.79
-0.69
|
18,500 | 15.48 | 15.48 | 14.41 | 0 | 500 | -0.0 |
#87 | 05/01/2024 |
15.48
-1.16
|
10,000 | 16.64 | 16.64 | 15.48 | 4,300 | 0 | 0.1 |
#88 | 04/01/2024 |
16.64
-1.25
|
3,000 | 17.89 | 17.89 | 16.64 | 200 | 0 | 0.0 |
#89 | 03/01/2024 |
17.89
0.65
|
1,900 | 17.24 | 18.41 | 17.76 | 0 | 300 | -0.0 |
#90 | 02/01/2024 |
17.24
0.90
|
5,900 | 16.34 | 17.46 | 16.51 | 0 | 0 | 0 |
#91 | 29/12/2023 |
16.34
0.95
|
9,600 | 15.40 | 16.47 | 15.65 | 1,100 | 0 | 0.0 |
#92 | 28/12/2023 |
15.40
0.99
|
7,500 | 14.41 | 15.40 | 14.19 | 0 | 0 | 0 |
#93 | 27/12/2023 |
14.41
0.90
|
27,100 | 13.50 | 14.41 | 13.55 | 0 | 900 | -0.0 |
#94 | 26/12/2023 |
13.50
0
|
1,200 | 13.50 | 13.55 | 13.50 | 0 | 1,100 | -0.0 |
#95 | 25/12/2023 |
13.50
0
|
2,600 | 13.50 | 13.50 | 13.12 | 0 | 0 | 0 |
#96 | 22/12/2023 |
13.50
0
|
2,600 | 13.50 | 13.50 | 13.37 | 2,600 | 0 | 0.0 |
#97 | 21/12/2023 |
13.50
0
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
#98 | 20/12/2023 |
13.50
0.39
|
600 | 13.12 | 13.68 | 13.50 | 0 | 0 | 0 |
#99 | 19/12/2023 |
13.12
-0.34
|
600 | 13.46 | 13.46 | 13.12 | 0 | 0 | 0 |
#100 | 18/12/2023 |
13.46
0
|
600 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 |