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) |
1.20 | 8.05% | 445,000 | -5,300 | -0.1 |
14.70
16.30
16.10
|
2 tháng
(2024-03-19) |
1.60 | 11.03% | 1,226,133 | -5,500 | -0.1 |
14.20
16.30
16.10
|
3 tháng
(2024-02-19) |
2.20 | 15.83% | 1,646,616 | -9,800 | -0.1 |
13.50
16.30
16.10
|
6 tháng
(2023-11-20) |
4 | 33.06% | 2,912,135 | -25,400 | -0.4 |
11.80
16.30
16.10
|
12 tháng
(2023-05-24) |
2.56 | 18.93% | 6,420,510 | -1,768 | -0.0 |
11.20
16.40
16.10
|
24 tháng
(2022-05-30) |
2.82 | 21.22% | 10,661,700 | -3,768 | -0.0 |
7.63
16.40
16.10
|
36 tháng
(2021-06-03) |
-3.94 | -19.67% | 47,257,746 | -1,219 | 0.1 |
7.63
22.11
16.10
|
60 tháng
(2019-06-14) |
6.74 | 72% | 131,687,741 | 1,681 | 1.3 |
6.96
26.20
16.10
|
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 |
16.10
0
|
22,000 | 16.20 | 16.30 | 15.80 | 0 | 0 | 0 |
#2 | 16/05/2024 |
16.10
0.20
|
30,000 | 15.90 | 16.10 | 15.90 | 0 | 4,000 | -0.1 |
#3 | 15/05/2024 |
15.90
-0.20
|
24,400 | 16.10 | 16.20 | 15.90 | 0 | 0 | 0 |
#4 | 14/05/2024 |
16.10
-0.20
|
26,100 | 16.30 | 16.30 | 15.90 | 0 | 0 | 0 |
#5 | 13/05/2024 |
16.30
0.20
|
109,000 | 16.10 | 16.30 | 15.90 | 0 | 0 | 0 |
#6 | 10/05/2024 |
16.10
0.30
|
20,700 | 16.10 | 16.10 | 15.70 | 0 | 0 | 0 |
#7 | 09/05/2024 |
15.80
0.40
|
51,400 | 15.20 | 16 | 15.20 | 0 | 0 | 0 |
#8 | 08/05/2024 |
15.40
0.40
|
36,200 | 15.10 | 15.40 | 15.10 | 100 | 0 | 0.0 |
#9 | 07/05/2024 |
15
0
|
27,800 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
#10 | 06/05/2024 |
15
-0.10
|
8,600 | 15.10 | 15.10 | 14.90 | 0 | 0 | 0 |
#11 | 03/05/2024 |
15.10
0.30
|
33,400 | 14.80 | 15.10 | 14.80 | 0 | 1,000 | -0.0 |
#12 | 02/05/2024 |
14.80
-0.10
|
24,300 | 15.10 | 15.10 | 14.60 | 0 | 100 | -0.0 |
#13 | 26/04/2024 |
14.90
0
|
5,700 | 14.80 | 14.90 | 14.70 | 0 | 0 | 0 |
#14 | 25/04/2024 |
14.90
-0.10
|
4,700 | 15 | 15 | 14.70 | 0 | 0 | 0 |
#15 | 24/04/2024 |
15
0.30
|
1,100 | 14.70 | 15 | 14.70 | 0 | 300 | -0.0 |
#16 | 23/04/2024 |
14.70
-0.10
|
1,400 | 14.60 | 14.70 | 14.60 | 0 | 0 | 0 |
#17 | 22/04/2024 |
14.80
-0.10
|
8,400 | 14.60 | 14.80 | 14.60 | 0 | 0 | 0 |
#18 | 19/04/2024 |
14.90
-0.10
|
9,800 | 14.90 | 14.90 | 14.50 | 0 | 0 | 0 |
#19 | 17/04/2024 |
15
0.60
|
14,100 | 14.30 | 15 | 14.30 | 0 | 100 | -0.0 |
#20 | 16/04/2024 |
14.40
-0.10
|
14,400 | 14.60 | 14.60 | 14.20 | 0 | 0 | 0 |
#21 | 15/04/2024 |
14.50
-0.50
|
109,700 | 15.30 | 15.30 | 14.50 | 1,500 | 0 | 0.0 |
#22 | 12/04/2024 |
15
0.20
|
64,400 | 14.70 | 15.40 | 14.50 | 0 | 0 | 0 |
#23 | 11/04/2024 |
14.80
-0.20
|
9,300 | 14.80 | 14.90 | 14.60 | 0 | 0 | 0 |
#24 | 10/04/2024 |
15
-0.10
|
20,800 | 14.50 | 15 | 14.50 | 1,000 | 1,000 | -0.0 |
#25 | 09/04/2024 |
15.10
0.10
|
39,500 | 15 | 15.10 | 14.90 | 0 | 0 | 0 |
#26 | 08/04/2024 |
15
0
|
78,600 | 15 | 15 | 14.60 | 0 | 1,500 | -0.0 |
#27 | 05/04/2024 |
15
0.50
|
51,100 | 14.20 | 15 | 14.10 | 0 | 0 | 0 |
#28 | 04/04/2024 |
14.50
0.10
|
8,900 | 14.40 | 14.50 | 14.20 | 0 | 0 | 0 |
#29 | 03/04/2024 |
14.40
-0.10
|
47,700 | 14.30 | 14.50 | 14.10 | 0 | 0 | 0 |
#30 | 02/04/2024 |
14.50
0
|
4,500 | 14.60 | 14.60 | 14.20 | 0 | 0 | 0 |
#31 | 01/04/2024 |
14.50
-0.20
|
7,300 | 14.80 | 14.80 | 14.40 | 0 | 0 | 0 |
#32 | 29/03/2024 |
14.70
-0.20
|
9,502 | 14.60 | 15.40 | 14.60 | 0 | 0 | 0 |
#33 | 28/03/2024 |
14.90
-0.10
|
82,101 | 14.90 | 15.90 | 14.40 | 1,500 | 1,500 | -0.0 |
#34 | 27/03/2024 |
15
0.80
|
124,800 | 14.10 | 15 | 14 | 0 | 100 | -0.0 |
#35 | 26/03/2024 |
14.20
-0.10
|
21,500 | 14.10 | 14.20 | 14.10 | 0 | 0 | 0 |
#36 | 25/03/2024 |
14.30
-0.10
|
27,200 | 14.10 | 14.30 | 14 | 0 | 0 | 0 |
#37 | 22/03/2024 |
14.40
-0.10
|
13,903 | 14.30 | 14.50 | 14 | 0 | 0 | 0 |
#38 | 21/03/2024 |
14.50
0
|
5,500 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
#39 | 20/03/2024 |
14.50
0
|
510 | 14.60 | 14.60 | 14.20 | 0 | 0 | 0 |
#40 | 19/03/2024 |
14.50
0
|
25,817 | 14.50 | 14.70 | 14.40 | 0 | 0 | 0 |
#41 | 18/03/2024 |
14.50
0.30
|
78,135 | 14.30 | 14.80 | 14.10 | 0 | 0 | 0 |
#42 | 15/03/2024 |
14.20
-0.10
|
24,500 | 14.40 | 14.40 | 14.20 | 0 | 0 | 0 |
#43 | 14/03/2024 |
14.30
-0.10
|
36,717 | 14.40 | 14.40 | 14.10 | 0 | 0 | 0 |
#44 | 13/03/2024 |
14.40
-0.30
|
1,300 | 14.10 | 14.40 | 14.10 | 0 | 0 | 0 |
#45 | 12/03/2024 |
14.70
0.60
|
47,500 | 14.20 | 14.70 | 13.90 | 0 | 0 | 0 |
#46 | 11/03/2024 |
14.10
-0.30
|
13,500 | 14 | 14.30 | 14 | 0 | 0 | 0 |
#47 | 08/03/2024 |
14.40
0
|
28,700 | 14.30 | 14.40 | 13.90 | 0 | 0 | 0 |
#48 | 07/03/2024 |
14.40
0
|
16,500 | 14 | 14.40 | 14 | 0 | 0 | 0 |
#49 | 06/03/2024 |
14.40
0.10
|
29,801 | 13.80 | 14.40 | 13.80 | 0 | 300 | -0.0 |
#50 | 05/03/2024 |
14.30
0.10
|
4,430 | 13.90 | 14.30 | 13.90 | 0 | 1,000 | -0.0 |
#51 | 04/03/2024 |
14.20
-0.10
|
12,510 | 14 | 14.20 | 13.90 | 0 | 1,000 | -0.0 |
#52 | 01/03/2024 |
14.30
0.30
|
32,000 | 14.20 | 14.30 | 13.80 | 0 | 0 | 0 |
#53 | 29/02/2024 |
14
0.30
|
20,700 | 14 | 14.90 | 13.90 | 0 | 0 | 0 |
#54 | 28/02/2024 |
13.70
0.20
|
22,040 | 13.50 | 13.70 | 13.50 | 0 | 0 | 0 |
#55 | 27/02/2024 |
13.50
0
|
16,100 | 13.60 | 13.60 | 13.40 | 0 | 0 | 0 |
#56 | 26/02/2024 |
13.50
-0.20
|
2,400 | 13.50 | 13.70 | 13.40 | 0 | 0 | 0 |
#57 | 23/02/2024 |
13.70
0.10
|
1,600 | 13.30 | 13.70 | 13.30 | 0 | 0 | 0 |
#58 | 22/02/2024 |
13.60
0.10
|
16,700 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
#59 | 21/02/2024 |
13.50
-0.30
|
1,200 | 14 | 14 | 13.50 | 0 | 0 | 0 |
#60 | 20/02/2024 |
13.80
-0.10
|
540 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
#61 | 19/02/2024 |
13.90
0.40
|
13,610 | 13.50 | 13.90 | 13.20 | 0 | 2,000 | -0.0 |
#62 | 16/02/2024 |
13.50
0
|
23,000 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
#63 | 15/02/2024 |
13.50
-0.30
|
8,000 | 13.80 | 13.80 | 13.50 | 0 | 0 | 0 |
#64 | 07/02/2024 |
13.80
0.60
|
16,200 | 13.40 | 13.80 | 13.30 | 0 | 100 | -0.0 |
#65 | 06/02/2024 |
13.20
-0.40
|
67,300 | 13.50 | 13.60 | 13.20 | 0 | 5,000 | -0.1 |
#66 | 05/02/2024 |
13.60
0.10
|
35,800 | 13.50 | 13.70 | 13.50 | 0 | 2,000 | -0.0 |
#67 | 02/02/2024 |
13.50
-0.10
|
25,800 | 13.50 | 13.60 | 13.40 | 0 | 2,400 | -0.0 |
#68 | 01/02/2024 |
13.60
-0.20
|
100 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
#69 | 31/01/2024 |
13.80
0.30
|
9,500 | 13.50 | 13.80 | 13.20 | 0 | 4,000 | -0.1 |
#70 | 30/01/2024 |
13.50
0
|
4,800 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
#71 | 29/01/2024 |
13.50
0.10
|
28,800 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
#72 | 26/01/2024 |
13.40
-0.40
|
3,300 | 13.70 | 13.70 | 13.40 | 0 | 0 | 0 |
#73 | 25/01/2024 |
13.80
0.60
|
100 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
#74 | 24/01/2024 |
13.20
0.10
|
5,900 | 13.30 | 13.50 | 13.20 | 0 | 0 | 0 |
#75 | 23/01/2024 |
13.10
-0.50
|
11,600 | 12.60 | 13.70 | 11.60 | 0 | 0 | 0 |
#76 | 22/01/2024 |
13.60
0.10
|
2,200 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
#77 | 19/01/2024 |
13.50
-0.10
|
4,200 | 13.50 | 13.50 | 13.40 | 0 | 0 | 0 |
#78 | 18/01/2024 |
13.60
0.10
|
7,200 | 13.30 | 13.60 | 13.20 | 0 | 0 | 0 |
#79 | 17/01/2024 |
13.50
0
|
18,400 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
#80 | 16/01/2024 |
13.50
-0.10
|
1,600 | 13.50 | 13.60 | 13.50 | 0 | 0 | 0 |
#81 | 15/01/2024 |
13.60
-0.10
|
11,900 | 13.50 | 13.60 | 13.50 | 0 | 0 | 0 |
#82 | 12/01/2024 |
13.70
-0.20
|
40,400 | 13.80 | 13.90 | 13.70 | 0 | 0 | 0 |
#83 | 11/01/2024 |
13.90
-0.30
|
44,000 | 14.20 | 14.20 | 13.90 | 0 | 0 | 0 |
#84 | 10/01/2024 |
14.20
0
|
69,500 | 14.20 | 14.20 | 13.90 | 0 | 0 | 0 |
#85 | 09/01/2024 |
14.20
0.20
|
12,001 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
#86 | 08/01/2024 |
14
-0.20
|
3,500 | 13.90 | 14.40 | 13.90 | 0 | 0 | 0 |
#87 | 05/01/2024 |
14.20
0.30
|
65,600 | 14 | 14.20 | 13.80 | 0 | 0 | 0 |
#88 | 04/01/2024 |
13.90
-0.40
|
31,200 | 14.30 | 14.30 | 13.90 | 0 | 0 | 0 |
#89 | 03/01/2024 |
14.30
1
|
78,800 | 13.30 | 14.50 | 13.20 | 0 | 0 | 0 |
#90 | 02/01/2024 |
13.30
-0.20
|
36,300 | 13.20 | 13.30 | 13 | 0 | 0 | 0 |
#91 | 29/12/2023 |
13.50
0.90
|
132,939 | 12.60 | 13.50 | 12.60 | 0 | 0 | 0 |
#92 | 28/12/2023 |
12.60
-0.20
|
3,500 | 13 | 13 | 12.60 | 0 | 0 | 0 |
#93 | 27/12/2023 |
12.80
-0.40
|
842 | 13.20 | 13.20 | 12.80 | 0 | 0 | 0 |
#94 | 26/12/2023 |
13.20
0
|
22,300 | 13.20 | 13.20 | 12.40 | 0 | 0 | 0 |
#95 | 25/12/2023 |
13.20
-0.20
|
5,600 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
#96 | 22/12/2023 |
13.40
-0.10
|
33,200 | 13.20 | 13.40 | 13 | 0 | 0 | 0 |
#97 | 21/12/2023 |
13.50
0.60
|
29,300 | 12.80 | 13.50 | 12.30 | 0 | 0 | 0 |
#98 | 20/12/2023 |
12.90
0.10
|
5,500 | 12.30 | 12.90 | 12.10 | 0 | 0 | 0 |
#99 | 19/12/2023 |
12.80
-0.10
|
7,800 | 12.90 | 12.90 | 12 | 0 | 0 | 0 |
#100 | 18/12/2023 |
12.90
0
|
8,000 | 12.90 | 12.90 | 12.20 | 0 | 0 | 0 |