| 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) |
3.15 | 15.40% | 18,761,800 | 85,957 | 1.7 |
20.45
23.60
23.60
|
|
2 tháng
(2024-03-19) |
0.05 | 0.21% | 57,988,800 | 782,957 | 17.1 |
20.45
25.15
23.60
|
|
3 tháng
(2024-02-19) |
0.30 | 1.29% | 127,983,600 | 1,185,438 | 28.7 |
20.45
25.15
23.60
|
|
6 tháng
(2023-11-20) |
4.75 | 25.20% | 204,631,300 | -279,967 | 0.3 |
18.85
25.15
23.60
|
|
12 tháng
(2023-05-24) |
5.90 | 33.33% | 433,045,600 | -3,875,167 | -61.3 |
17.50
25.15
23.60
|
|
24 tháng
(2022-05-30) |
0.40 | 1.72% | 907,876,000 | 15,847,980 | 293.0 |
12.90
26.60
23.60
|
|
36 tháng
(2021-06-03) |
-3.60 | -13.24% | 1,681,251,839 | -52,432,028 | -1,899.4 |
12.90
41.55
23.60
|
|
60 tháng
(2019-06-14) |
0.52 | 2.27% | 1,856,579,663 | -71,418,678 | -2,346.9 |
12.90
41.55
23.60
|
| 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 |
23.60
0.30
|
1,188,900 | 23.30 | 23.85 | 23.30 | 135,800 | 164,500 | -0.7 |
| #2 | 16/05/2024 |
23.30
0.10
|
944,900 | 23.40 | 23.45 | 23.15 | 101,700 | 71,800 | 0.7 |
| #3 | 15/05/2024 |
23.20
-0.10
|
1,033,500 | 23.20 | 23.60 | 23.15 | 110,600 | 77,400 | 0.8 |
| #4 | 14/05/2024 |
23.30
0
|
586,600 | 23.45 | 23.45 | 23 | 63,200 | 85,500 | -0.5 |
| #5 | 13/05/2024 |
23.30
0.90
|
1,846,900 | 22.55 | 23.50 | 22.45 | 308,000 | 95,443 | 4.9 |
| #6 | 10/05/2024 |
22.40
0
|
924,500 | 22.45 | 22.70 | 22.15 | 148,600 | 247,100 | -2.2 |
| #7 | 09/05/2024 |
22.40
0
|
1,104,100 | 22.40 | 22.90 | 22.35 | 20,200 | 279,400 | -5.9 |
| #8 | 08/05/2024 |
22.40
0.10
|
1,117,200 | 22.05 | 22.60 | 21.80 | 181,200 | 35,300 | 3.2 |
| #9 | 07/05/2024 |
22.30
-0.05
|
1,363,100 | 22.40 | 22.85 | 22.30 | 29,700 | 52,900 | -0.5 |
| #10 | 06/05/2024 |
22.35
0.50
|
1,283,300 | 22.10 | 22.45 | 21.80 | 55,400 | 63,900 | -0.2 |
| #11 | 03/05/2024 |
21.85
0.05
|
652,500 | 22.20 | 22.20 | 21.60 | 9,000 | 61,500 | -1.1 |
| #12 | 02/05/2024 |
21.80
0.50
|
1,034,900 | 21.40 | 21.80 | 21.40 | 33,000 | 49,800 | -0.4 |
| #13 | 26/04/2024 |
21.30
0
|
699,200 | 20.90 | 21.50 | 20.90 | 8,500 | 37,900 | -0.6 |
| #14 | 25/04/2024 |
21.30
0
|
679,100 | 21.10 | 21.60 | 21.05 | 77,300 | 273,200 | -4.2 |
| #15 | 24/04/2024 |
21.30
0.70
|
989,700 | 20.95 | 21.40 | 20.70 | 125,600 | 77,800 | 1.0 |
| #16 | 23/04/2024 |
20.60
-0.55
|
801,600 | 21.30 | 21.30 | 20.60 | 233,100 | 177,500 | 1.2 |
| #17 | 22/04/2024 |
21.15
0.70
|
767,400 | 20.85 | 21.20 | 20.65 | 192,800 | 47,100 | 3.1 |
| #18 | 19/04/2024 |
20.45
-1.10
|
1,744,400 | 21.35 | 21.35 | 20.45 | 265,500 | 115,200 | 3.1 |
| #19 | 17/04/2024 |
21.55
-0.05
|
1,424,800 | 21.70 | 21.85 | 21.35 | 170,400 | 33,400 | 3.0 |
| #20 | 16/04/2024 |
21.60
-0.40
|
1,981,500 | 22 | 22 | 21.15 | 272,800 | 10,900 | 5.6 |
| #21 | 15/04/2024 |
22
-1.65
|
2,040,400 | 23.40 | 23.65 | 22 | 74,300 | 1,300 | 1.6 |
| #22 | 12/04/2024 |
23.65
0.30
|
822,100 | 23.50 | 23.65 | 23.35 | 2,000 | 25,400 | -0.5 |
| #23 | 11/04/2024 |
23.35
-0.40
|
1,862,700 | 23.45 | 23.65 | 23.25 | 148,100 | 17,200 | 3.1 |
| #24 | 10/04/2024 |
23.75
-0.25
|
864,300 | 24.10 | 24.10 | 23.75 | 39,700 | 63,100 | -0.6 |
| #25 | 09/04/2024 |
24
0.10
|
814,700 | 23.80 | 24 | 23.55 | 1,800 | 59,300 | -1.4 |
| #26 | 08/04/2024 |
23.90
0
|
1,790,000 | 23.80 | 24.25 | 23.60 | 13,300 | 2,100 | 0.3 |
| #27 | 05/04/2024 |
23.90
-0.70
|
2,052,700 | 24.15 | 24.30 | 23.60 | 69,200 | 50,000 | 0.5 |
| #28 | 04/04/2024 |
24.60
0.20
|
1,723,100 | 24.30 | 24.75 | 24.10 | 30,200 | 18,700 | 0.3 |
| #29 | 03/04/2024 |
24.40
-0.75
|
1,954,300 | 25 | 25.10 | 24.25 | 14,700 | 76,800 | -1.5 |
| #30 | 02/04/2024 |
25.15
0.25
|
2,737,200 | 24.45 | 25.15 | 24.35 | 17,300 | 684,000 | -16.4 |
| #31 | 01/04/2024 |
24.90
0.05
|
1,839,800 | 24.85 | 24.90 | 24.35 | 14,900 | 120,600 | -2.6 |
| #32 | 29/03/2024 |
24.85
-0.25
|
1,262,100 | 25.10 | 25.15 | 24.70 | 4,000 | 5,200 | -0.0 |
| #33 | 28/03/2024 |
25.10
1.05
|
4,239,400 | 24.30 | 25.25 | 24.05 | 795,900 | 244,300 | 13.6 |
| #34 | 27/03/2024 |
24.05
0.20
|
1,369,100 | 24 | 24.55 | 23.95 | 80,500 | 1,100 | 1.9 |
| #35 | 26/03/2024 |
23.85
-0.10
|
1,296,000 | 23.95 | 24 | 23.55 | 40,500 | 29,100 | 0.3 |
| #36 | 25/03/2024 |
23.95
-0.10
|
1,755,600 | 24.05 | 24.40 | 23.75 | 186,700 | 28,800 | 3.8 |
| #37 | 22/03/2024 |
24.05
0.05
|
1,786,200 | 24 | 24.30 | 23.85 | 30,200 | 49,600 | -0.5 |
| #38 | 21/03/2024 |
24
0.10
|
1,547,000 | 23.90 | 24.20 | 23.80 | 69,400 | 31,100 | 0.9 |
| #39 | 20/03/2024 |
23.90
0.35
|
2,035,900 | 23.55 | 24 | 23.15 | 109,900 | 234,500 | -2.9 |
| #40 | 19/03/2024 |
23.55
-0.45
|
2,028,100 | 24 | 24.05 | 23.30 | 309,700 | 12,000 | 7.0 |
| #41 | 18/03/2024 |
24
-0.65
|
4,150,200 | 24.65 | 24.85 | 23.05 | 762,600 | 215,200 | 13.0 |
| #42 | 15/03/2024 |
24.65
0.75
|
3,522,500 | 23.90 | 24.90 | 23.65 | 572,400 | 25,200 | 13.2 |
| #43 | 14/03/2024 |
23.90
-0.40
|
3,659,000 | 24.30 | 24.65 | 23.80 | 34,500 | 284,000 | -6.1 |
| #44 | 13/03/2024 |
24.30
0.55
|
3,344,800 | 23.75 | 24.40 | 23.60 | 599,400 | 212,400 | 9.4 |
| #45 | 12/03/2024 |
23.75
0.10
|
3,219,500 | 23.65 | 23.75 | 23.35 | 382,300 | 769,600 | -9.1 |
| #46 | 11/03/2024 |
23.65
-1.10
|
3,997,300 | 24.75 | 24.75 | 23.50 | 104,000 | 236,600 | -3.3 |
| #47 | 08/03/2024 |
24.75
0.95
|
5,758,500 | 23.80 | 24.90 | 23.45 | 857,100 | 74,900 | 18.7 |
| #48 | 07/03/2024 |
23.80
0.95
|
3,650,200 | 22.85 | 23.85 | 22.75 | 888,600 | 128,100 | 17.8 |
| #49 | 06/03/2024 |
22.85
-0.40
|
2,269,300 | 23.25 | 23.50 | 22.80 | 171,900 | 8,300 | 3.8 |
| #50 | 05/03/2024 |
23.25
-0.35
|
2,404,400 | 23.60 | 23.60 | 23 | 17,100 | 87,800 | -1.7 |
| #51 | 04/03/2024 |
23.60
0.10
|
2,296,200 | 23.50 | 23.80 | 23.45 | 52,000 | 25,200 | 0.6 |
| #52 | 01/03/2024 |
23.50
0.05
|
1,734,400 | 23.45 | 23.90 | 23.15 | 87,700 | 440,400 | -8.2 |
| #53 | 29/02/2024 |
23.45
0.15
|
5,155,100 | 23.30 | 23.75 | 22.60 | 46,200 | 450,600 | -9.4 |
| #54 | 28/02/2024 |
23.30
-0.70
|
3,509,100 | 24 | 24 | 23.25 | 66,900 | 981,600 | -21.6 |
| #55 | 27/02/2024 |
24
0.10
|
2,699,800 | 23.90 | 24.35 | 23.75 | 22,000 | 144,800 | -2.9 |
| #56 | 26/02/2024 |
23.90
0.70
|
2,700,200 | 23.20 | 24.05 | 23.35 | 115,900 | 20,900 | 2.3 |
| #57 | 23/02/2024 |
23.20
0.40
|
8,066,400 | 22.80 | 24.20 | 22.80 | 1,612,900 | 243,500 | 32.7 |
| #58 | 22/02/2024 |
22.80
-0.05
|
1,027,900 | 22.85 | 22.95 | 22.65 | 128,700 | 126,100 | 0.1 |
| #59 | 21/02/2024 |
22.85
0
|
1,953,500 | 22.85 | 23 | 22.55 | 65,500 | 494,600 | -9.8 |
| #60 | 20/02/2024 |
22.85
-0.45
|
1,863,600 | 23.30 | 23.45 | 22.85 | 41,600 | 469,011 | -9.8 |
| #61 | 19/02/2024 |
23.30
0.15
|
3,012,900 | 23.15 | 23.35 | 22.65 | 49,000 | 837,008 | -18.1 |
| #62 | 16/02/2024 |
23.15
0
|
1,868,700 | 23.15 | 23.50 | 22.70 | 49,300 | 57,300 | -0.2 |
| #63 | 15/02/2024 |
23.15
0.30
|
2,010,800 | 22.85 | 23.15 | 22.80 | 141,500 | 237,400 | -2.2 |
| #64 | 07/02/2024 |
22.85
0.35
|
2,349,100 | 22.50 | 23.30 | 22.70 | 221,800 | 147,300 | 1.7 |
| #65 | 06/02/2024 |
22.50
-0.30
|
1,462,300 | 22.80 | 23 | 22.50 | 53,400 | 115,205 | -1.4 |
| #66 | 05/02/2024 |
22.80
0.35
|
2,125,800 | 22.45 | 23.10 | 22.45 | 25,000 | 295,500 | -6.2 |
| #67 | 02/02/2024 |
22.45
-0.15
|
1,411,800 | 22.60 | 22.95 | 22.40 | 11,900 | 202,800 | -4.3 |
| #68 | 01/02/2024 |
22.60
1.45
|
5,121,600 | 21.15 | 22.60 | 21.15 | 384,400 | 21,400 | 8.0 |
| #69 | 31/01/2024 |
21.15
-0.55
|
2,105,700 | 21.70 | 21.70 | 21.15 | 74,500 | 114,400 | -0.9 |
| #70 | 30/01/2024 |
21.70
0.50
|
2,901,900 | 21.20 | 21.85 | 21.15 | 618,400 | 3,200 | 13.3 |
| #71 | 29/01/2024 |
21.20
0.30
|
2,120,000 | 20.90 | 21.40 | 21.10 | 70,500 | 15,900 | 1.2 |
| #72 | 26/01/2024 |
20.90
0.70
|
3,224,600 | 20.20 | 21.15 | 20.10 | 5,800 | 395,900 | -8.0 |
| #73 | 25/01/2024 |
20.20
0
|
635,600 | 20.20 | 20.25 | 20.10 | 0 | 119,400 | -2.4 |
| #74 | 24/01/2024 |
20.20
-0.15
|
480,400 | 20.35 | 20.40 | 20.20 | 500 | 26,800 | -0.5 |
| #75 | 23/01/2024 |
20.35
-0.20
|
658,700 | 20.55 | 20.70 | 20.35 | 5,000 | 22,600 | -0.4 |
| #76 | 22/01/2024 |
20.55
0
|
668,900 | 20.55 | 20.70 | 20.50 | 36,900 | 10,800 | 0.5 |
| #77 | 19/01/2024 |
20.55
0.15
|
921,200 | 20.40 | 21 | 20.50 | 5,100 | 800 | 0.1 |
| #78 | 18/01/2024 |
20.40
0.05
|
1,030,100 | 20.35 | 20.55 | 20.30 | 100,100 | 600 | 2.0 |
| #79 | 17/01/2024 |
20.35
-0.10
|
807,000 | 20.45 | 20.65 | 20.35 | 14,800 | 153,300 | -2.8 |
| #80 | 16/01/2024 |
20.45
-0.05
|
884,700 | 20.50 | 20.50 | 20.15 | 25,400 | 179,800 | -3.1 |
| #81 | 15/01/2024 |
20.50
-0.15
|
397,700 | 20.65 | 20.75 | 20.50 | 104,500 | 44,100 | 1.2 |
| #82 | 12/01/2024 |
20.65
-0.40
|
2,394,500 | 21.05 | 21.05 | 20.25 | 4,200 | 491,700 | -10.1 |
| #83 | 11/01/2024 |
21.05
0.15
|
985,000 | 20.90 | 21.05 | 20.70 | 14,200 | 141,700 | -2.7 |
| #84 | 10/01/2024 |
20.90
0.05
|
1,568,900 | 20.85 | 21.05 | 20.65 | 19,200 | 304,700 | -5.9 |
| #85 | 09/01/2024 |
20.85
-0.10
|
1,167,900 | 20.95 | 20.95 | 20.55 | 513,400 | 238,300 | 5.7 |
| #86 | 08/01/2024 |
20.95
-0.05
|
1,048,100 | 21 | 21.15 | 20.80 | 168,500 | 6,900 | 3.4 |
| #87 | 05/01/2024 |
21
0.10
|
1,249,000 | 20.90 | 21 | 20.60 | 100,300 | 300 | 2.1 |
| #88 | 04/01/2024 |
20.90
0.30
|
2,049,200 | 20.60 | 21.25 | 20.55 | 543,200 | 30,300 | 10.7 |
| #89 | 03/01/2024 |
20.60
0.20
|
1,556,600 | 20.40 | 20.65 | 20.30 | 28,700 | 300 | 0.6 |
| #90 | 02/01/2024 |
20.40
0.20
|
1,155,400 | 20.20 | 20.40 | 20.10 | 182,300 | 0 | 3.7 |
| #91 | 29/12/2023 |
20.20
0
|
541,300 | 20.20 | 20.30 | 20 | 600 | 0 | 0.0 |
| #92 | 28/12/2023 |
20.20
0.30
|
1,330,000 | 19.90 | 20.20 | 19.60 | 20,200 | 310,500 | -5.8 |
| #93 | 27/12/2023 |
19.90
-0.05
|
601,400 | 19.95 | 20.05 | 19.90 | 0 | 110,000 | -2.2 |
| #94 | 26/12/2023 |
19.95
-0.05
|
654,700 | 20 | 20.15 | 19.85 | 32,700 | 115,000 | -1.6 |
| #95 | 25/12/2023 |
20
0.50
|
1,514,000 | 19.50 | 20.10 | 19.30 | 403,700 | 3,700 | 8.0 |
| #96 | 22/12/2023 |
19.50
0.10
|
694,900 | 19.40 | 19.55 | 19.20 | 900 | 152,700 | -2.9 |
| #97 | 21/12/2023 |
19.40
0.10
|
532,000 | 19.30 | 19.55 | 19.15 | 1,600 | 120,100 | -2.3 |
| #98 | 20/12/2023 |
19.30
0.20
|
532,400 | 19.10 | 19.40 | 19.15 | 500 | 114,400 | -2.2 |
| #99 | 19/12/2023 |
19.10
0.10
|
664,000 | 19 | 19.15 | 18.80 | 21,600 | 172,700 | -2.9 |
| #100 | 18/12/2023 |
19
-0.35
|
716,600 | 19.35 | 19.45 | 19 | 64,600 | 131,100 | -1.3 |