| 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) |
-1.75 | -10.64% | 42,166,500 | -1,484,400 | -22.3 |
13.75
16.45
14.70
|
|
2 tháng
(2024-03-11) |
-1.95 | -11.71% | 138,872,900 | -2,214,000 | -34.3 |
13.75
18.30
14.70
|
|
3 tháng
(2024-02-15) |
-1.70 | -10.37% | 209,436,100 | -3,334,100 | -52.5 |
13.75
18.30
14.70
|
|
6 tháng
(2023-11-13) |
1.05 | 7.72% | 349,008,800 | -5,065,300 | -80.3 |
13.65
18.30
14.70
|
|
12 tháng
(2023-05-15) |
3.50 | 31.25% | 726,720,400 | -3,787,500 | -53.8 |
11.20
18.30
14.70
|
|
24 tháng
(2022-05-20) |
0.88 | 6.39% | 1,169,762,000 | 1,501,900 | -6.0 |
6.77
18.30
14.70
|
|
36 tháng
(2021-05-25) |
1.90 | 14.84% | 1,709,805,191 | 3,312,632 | 41.3 |
6.77
29.27
14.70
|
|
60 tháng
(2019-06-05) |
10.26 | 231.28% | 1,749,898,134 | 3,318,432 | 41.4 |
2.28
29.27
14.70
|
| 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 |
14.70
-0.15
|
1,844,800 | 14.70 | 14.90 | 14.60 | 62,900 | 138,600 | -1.1 |
| #2 | 07/05/2024 |
14.85
-0.05
|
1,184,600 | 14.95 | 14.95 | 14.65 | 0 | 143,000 | -2.1 |
| #3 | 06/05/2024 |
14.90
0.70
|
2,554,900 | 14.35 | 15 | 14.25 | 280,700 | 25,400 | 3.7 |
| #4 | 03/05/2024 |
14.20
0
|
1,025,000 | 14.35 | 14.45 | 14.20 | 99,300 | 25,100 | 1.1 |
| #5 | 02/05/2024 |
14.20
-0.10
|
1,342,800 | 14.40 | 14.40 | 14 | 75,300 | 350,000 | -3.9 |
| #6 | 26/04/2024 |
14.30
-0.15
|
1,065,500 | 14.20 | 14.60 | 14.20 | 3,700 | 209,700 | -3.0 |
| #7 | 25/04/2024 |
14.45
-0.20
|
1,112,400 | 14.60 | 14.65 | 14.30 | 15,700 | 430,600 | -6.0 |
| #8 | 24/04/2024 |
14.65
0.45
|
3,011,500 | 14.50 | 14.80 | 14.30 | 100 | 545,700 | -8.0 |
| #9 | 23/04/2024 |
14.20
-0.50
|
1,444,000 | 14.50 | 14.70 | 14.10 | 52,200 | 365,400 | -4.6 |
| #10 | 22/04/2024 |
14.70
0.95
|
4,865,000 | 14.15 | 14.70 | 13.90 | 296,300 | 32,800 | 3.7 |
| #11 | 19/04/2024 |
13.75
-0.45
|
4,235,700 | 13.90 | 14.25 | 13.35 | 979,900 | 368,100 | 8.4 |
| #12 | 17/04/2024 |
14.20
-0.75
|
2,789,200 | 15.10 | 15.10 | 14.20 | 123,100 | 899,500 | -11.4 |
| #13 | 16/04/2024 |
14.95
-0.25
|
3,774,100 | 15.10 | 15.35 | 14.45 | 220,100 | 0 | 3.2 |
| #14 | 15/04/2024 |
15.20
-1.10
|
4,326,900 | 16.25 | 16.40 | 15.20 | 33,100 | 150,700 | -1.9 |
| #15 | 12/04/2024 |
16.30
0.15
|
2,055,700 | 16.30 | 16.45 | 16 | 23,100 | 11,700 | 0.2 |
| #16 | 11/04/2024 |
16.15
0.05
|
2,138,800 | 16 | 16.20 | 15.80 | 0 | 131,400 | -2.1 |
| #17 | 10/04/2024 |
16.10
-0.35
|
1,438,700 | 16.55 | 16.55 | 16.10 | 0 | 74,000 | -1.2 |
| #18 | 09/04/2024 |
16.45
0.45
|
1,956,900 | 16.20 | 16.50 | 16 | 152,400 | 600 | 2.5 |
| #19 | 08/04/2024 |
16
0
|
2,563,000 | 16.05 | 16.35 | 16 | 141,400 | 0 | 2.3 |
| #20 | 05/04/2024 |
16
-0.90
|
4,108,000 | 16.75 | 16.80 | 16 | 0 | 72,100 | -1.2 |
| #21 | 04/04/2024 |
16.90
-0.30
|
2,695,900 | 17.20 | 17.30 | 16.85 | 6,200 | 0 | 0.1 |
| #22 | 03/04/2024 |
17.20
-0.35
|
4,618,300 | 17.60 | 17.80 | 17.10 | 0 | 46,200 | -0.8 |
| #23 | 02/04/2024 |
17.55
0.05
|
3,051,300 | 17.30 | 17.55 | 17.15 | 4,000 | 230,100 | -3.9 |
| #24 | 01/04/2024 |
17.50
0.05
|
2,599,600 | 17.40 | 17.60 | 17.20 | 10,000 | 10,400 | -0.0 |
| #25 | 29/03/2024 |
17.45
-0.40
|
3,267,500 | 18 | 18 | 17.45 | 4,100 | 139,800 | -2.4 |
| #26 | 28/03/2024 |
17.85
0.25
|
4,991,200 | 17.80 | 17.95 | 17.40 | 208,600 | 19,800 | 3.3 |
| #27 | 27/03/2024 |
17.60
0.05
|
2,376,000 | 17.70 | 17.85 | 17.35 | 0 | 9,700 | -0.2 |
| #28 | 26/03/2024 |
17.55
0.20
|
2,337,800 | 17.20 | 17.55 | 17 | 16,800 | 18,100 | -0.0 |
| #29 | 25/03/2024 |
17.35
-0.10
|
4,730,000 | 17.45 | 17.80 | 17.30 | 0 | 82,500 | -1.4 |
| #30 | 22/03/2024 |
17.45
0.05
|
4,166,500 | 17.40 | 17.75 | 17.20 | 72,300 | 37,500 | 0.6 |
| #31 | 21/03/2024 |
17.40
0.20
|
3,340,000 | 17.20 | 17.75 | 17.25 | 5,300 | 149,900 | -2.5 |
| #32 | 20/03/2024 |
17.20
0.40
|
2,617,000 | 16.80 | 17.30 | 16.75 | 156,400 | 143,500 | 0.2 |
| #33 | 19/03/2024 |
16.80
-0.30
|
2,474,600 | 17.10 | 17.25 | 16.75 | 10,900 | 363,900 | -6.0 |
| #34 | 18/03/2024 |
17.10
-0.90
|
7,679,200 | 18 | 18.20 | 16.75 | 143,800 | 539,700 | -6.9 |
| #35 | 15/03/2024 |
18
-0.30
|
6,184,800 | 18.30 | 18.30 | 17.55 | 93,300 | 0 | 1.7 |
| #36 | 14/03/2024 |
18.30
0.40
|
13,145,800 | 17.90 | 18.60 | 17.75 | 370,100 | 13,900 | 6.5 |
| #37 | 13/03/2024 |
17.90
1.15
|
11,546,000 | 16.75 | 17.90 | 16.75 | 616,600 | 133,800 | 8.4 |
| #38 | 12/03/2024 |
16.75
0.10
|
3,778,000 | 16.65 | 16.75 | 16.55 | 0 | 566,000 | -9.4 |
| #39 | 11/03/2024 |
16.65
-0.35
|
4,435,900 | 17 | 17 | 16.50 | 0 | 12,500 | -0.2 |
| #40 | 08/03/2024 |
17
-0.30
|
5,692,700 | 17.30 | 17.50 | 17 | 126,800 | 17,000 | 1.9 |
| #41 | 07/03/2024 |
17.30
0.60
|
8,281,900 | 16.70 | 17.50 | 16.70 | 573,000 | 155,500 | 7.2 |
| #42 | 06/03/2024 |
16.70
-0.30
|
2,671,900 | 17 | 17.20 | 16.65 | 2,200 | 39,400 | -0.6 |
| #43 | 05/03/2024 |
17
0
|
4,022,500 | 17 | 17.05 | 16.60 | 9,500 | 83,100 | -1.2 |
| #44 | 04/03/2024 |
17
0
|
2,898,100 | 17 | 17.25 | 16.80 | 0 | 66,200 | -1.1 |
| #45 | 01/03/2024 |
17
0.15
|
5,818,100 | 16.85 | 17.50 | 16.95 | 0 | 11,600 | -0.2 |
| #46 | 29/02/2024 |
16.85
-0.15
|
4,903,900 | 17 | 17.30 | 16.80 | 32,000 | 345,700 | -5.3 |
| #47 | 28/02/2024 |
17
0.35
|
9,056,300 | 16.65 | 17.15 | 16.65 | 0 | 117,700 | -2.0 |
| #48 | 27/02/2024 |
16.65
0
|
2,894,300 | 16.65 | 16.75 | 16.50 | 0 | 4,300 | -0.1 |
| #49 | 26/02/2024 |
16.65
0.70
|
4,691,800 | 15.95 | 16.70 | 15.85 | 270,900 | 635,400 | -6.0 |
| #50 | 23/02/2024 |
15.95
-0.35
|
3,542,200 | 16.30 | 16.40 | 15.85 | 45,800 | 268,500 | -3.6 |
| #51 | 22/02/2024 |
16.30
0.20
|
4,086,000 | 16.10 | 16.50 | 16.05 | 10,200 | 109,200 | -1.6 |
| #52 | 21/02/2024 |
16.10
-0.10
|
1,625,100 | 16.20 | 16.30 | 16 | 0 | 47,400 | -0.8 |
| #53 | 20/02/2024 |
16.20
0.15
|
2,320,700 | 16.05 | 16.40 | 16.10 | 193,700 | 150,000 | 0.7 |
| #54 | 19/02/2024 |
16.05
-0.15
|
2,319,200 | 16.20 | 16.20 | 15.80 | 48,400 | 80,400 | -0.5 |
| #55 | 16/02/2024 |
16.20
-0.20
|
3,442,900 | 16.40 | 16.45 | 16.10 | 1,600 | 302,100 | -4.9 |
| #56 | 15/02/2024 |
16.40
0
|
2,295,600 | 16.40 | 16.55 | 16.25 | 9,100 | 9,800 | -0.0 |
| #57 | 07/02/2024 |
16.40
0.10
|
2,331,600 | 16.30 | 16.45 | 16.15 | 5,700 | 200 | 0.1 |
| #58 | 06/02/2024 |
16.30
0.45
|
3,741,400 | 15.85 | 16.50 | 15.90 | 224,100 | 87,700 | 2.2 |
| #59 | 05/02/2024 |
15.85
0.20
|
2,300,400 | 15.65 | 15.85 | 15.50 | 0 | 288,400 | -4.5 |
| #60 | 02/02/2024 |
15.65
0.05
|
1,773,300 | 15.60 | 15.85 | 15.60 | 6,700 | 121,200 | -1.8 |
| #61 | 01/02/2024 |
15.60
0.20
|
1,578,400 | 15.40 | 15.70 | 15.45 | 62,700 | 53,800 | 0.1 |
| #62 | 31/01/2024 |
15.40
0
|
2,807,500 | 15.40 | 15.80 | 15.40 | 356,200 | 368,300 | -0.2 |
| #63 | 30/01/2024 |
15.40
0.05
|
839,400 | 15.35 | 15.40 | 15.25 | 174,400 | 135,000 | 0.6 |
| #64 | 29/01/2024 |
15.35
0.05
|
806,500 | 15.30 | 15.40 | 15.25 | 136,300 | 111,500 | 0.4 |
| #65 | 26/01/2024 |
15.30
0
|
766,600 | 15.30 | 15.35 | 15.25 | 13,500 | 50,000 | -0.6 |
| #66 | 25/01/2024 |
15.30
-0.05
|
1,151,100 | 15.35 | 15.50 | 15.30 | 103,400 | 54,500 | 0.8 |
| #67 | 24/01/2024 |
15.35
0.05
|
2,478,100 | 15.30 | 15.60 | 15.25 | 76,900 | 203,600 | -1.9 |
| #68 | 23/01/2024 |
15.30
-0.05
|
848,400 | 15.35 | 15.40 | 15.20 | 55,600 | 16,800 | 0.6 |
| #69 | 22/01/2024 |
15.35
0.05
|
1,506,000 | 15.30 | 15.50 | 15.15 | 154,300 | 0 | 2.4 |
| #70 | 19/01/2024 |
15.30
0.10
|
1,567,900 | 15.20 | 15.35 | 15.15 | 79,900 | 125,200 | -0.7 |
| #71 | 18/01/2024 |
15.20
0.27
|
2,861,000 | 14.93 | 15.55 | 15.10 | 25,100 | 0 | 0.4 |
| #72 | 17/01/2024 |
14.93
0.26
|
5,298,100 | 14.68 | 15.28 | 14.76 | 208,200 | 5,500 | 3.5 |
| #73 | 16/01/2024 |
14.68
-0.04
|
3,190,100 | 14.72 | 14.76 | 14.42 | 74,000 | 16,100 | 1.0 |
| #74 | 15/01/2024 |
14.72
-0.26
|
1,512,400 | 14.98 | 15.15 | 14.72 | 78,000 | 95,000 | -0.3 |
| #75 | 12/01/2024 |
14.98
-0.26
|
3,101,300 | 15.23 | 15.23 | 14.72 | 0 | 15,900 | -0.3 |
| #76 | 11/01/2024 |
15.23
0.13
|
2,326,000 | 15.11 | 15.58 | 15.15 | 80,500 | 25,700 | 1.0 |
| #77 | 10/01/2024 |
15.11
-0.17
|
3,151,500 | 15.28 | 15.32 | 14.89 | 200 | 18,700 | -0.3 |
| #78 | 09/01/2024 |
15.28
-0.30
|
3,065,500 | 15.58 | 15.66 | 15.23 | 37,200 | 101,100 | -1.1 |
| #79 | 08/01/2024 |
15.58
0.77
|
6,539,400 | 14.80 | 15.83 | 14.98 | 227,400 | 49,000 | 3.3 |
| #80 | 05/01/2024 |
14.80
0
|
1,557,700 | 14.80 | 14.93 | 14.72 | 0 | 3,700 | -0.1 |
| #81 | 04/01/2024 |
14.80
-0.04
|
3,530,100 | 14.85 | 15.11 | 14.80 | 85,200 | 164,000 | -1.4 |
| #82 | 03/01/2024 |
14.85
0.17
|
1,605,100 | 14.68 | 14.85 | 14.63 | 78,200 | 0 | 1.3 |
| #83 | 02/01/2024 |
14.68
0.09
|
2,863,400 | 14.59 | 14.89 | 14.50 | 14,000 | 165,400 | -2.6 |
| #84 | 29/12/2023 |
14.59
0.26
|
2,630,500 | 14.33 | 14.68 | 14.38 | 22,000 | 3,700 | 0.3 |
| #85 | 28/12/2023 |
14.33
0
|
1,046,700 | 14.33 | 14.38 | 14.20 | 0 | 9,600 | -0.2 |
| #86 | 27/12/2023 |
14.33
0.04
|
1,095,900 | 14.29 | 14.50 | 14.29 | 3,700 | 0 | 0.1 |
| #87 | 26/12/2023 |
14.29
0.04
|
1,116,100 | 14.25 | 14.42 | 14.20 | 5,000 | 96,300 | -1.5 |
| #88 | 25/12/2023 |
14.25
0.09
|
844,400 | 14.16 | 14.38 | 14.12 | 86,500 | 11,100 | 1.3 |
| #89 | 22/12/2023 |
14.16
0.09
|
2,214,500 | 14.08 | 14.63 | 14.08 | 100 | 800 | -0.0 |
| #90 | 21/12/2023 |
14.08
-0.04
|
781,600 | 14.12 | 14.16 | 13.99 | 42,900 | 265,000 | -3.6 |
| #91 | 20/12/2023 |
14.12
0.04
|
972,000 | 14.08 | 14.20 | 13.99 | 3,400 | 5,800 | -0.0 |
| #92 | 19/12/2023 |
14.08
0.21
|
892,600 | 13.86 | 14.16 | 13.82 | 10,200 | 120,300 | -1.8 |
| #93 | 18/12/2023 |
13.86
-0.17
|
868,600 | 14.03 | 14.08 | 13.86 | 30,500 | 11,700 | 0.3 |
| #94 | 15/12/2023 |
14.03
0.04
|
1,031,100 | 13.99 | 14.29 | 13.86 | 30,300 | 0 | 0.5 |
| #95 | 14/12/2023 |
13.99
0.04
|
1,055,400 | 13.95 | 14.29 | 13.95 | 100,000 | 171,600 | -1.1 |
| #96 | 13/12/2023 |
13.95
-0.26
|
1,015,900 | 14.20 | 14.33 | 13.95 | 0 | 10,300 | -0.2 |
| #97 | 12/12/2023 |
14.20
0.04
|
655,500 | 14.16 | 14.33 | 14.12 | 4,900 | 62,300 | -0.9 |
| #98 | 11/12/2023 |
14.16
0.09
|
1,075,000 | 14.08 | 14.29 | 13.95 | 800 | 33,200 | -0.5 |
| #99 | 08/12/2023 |
14.08
-0.21
|
1,597,100 | 14.29 | 14.38 | 13.99 | 20,000 | 3,600 | 0.3 |
| #100 | 07/12/2023 |
14.29
-0.60
|
4,199,400 | 14.89 | 15.06 | 14.16 | 200 | 353,700 | -6.0 |