| 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) |
4.05 | 30.80% | 33,499,800 | -319,900 | -5.9 |
13.15
17.85
17.20
|
|
2 tháng
(2024-03-11) |
7.90 | 84.95% | 56,820,700 | 134,700 | -0.5 |
9.16
17.85
17.20
|
|
3 tháng
(2024-02-15) |
8.40 | 95.45% | 65,971,000 | 179,600 | -0.1 |
8.71
17.85
17.20
|
|
6 tháng
(2023-11-13) |
6.20 | 56.36% | 127,314,700 | 172,000 | -0.5 |
8.31
17.85
17.20
|
|
12 tháng
(2023-05-15) |
12.25 | 247.47% | 280,585,400 | 266,900 | -0.3 |
4.71
17.85
17.20
|
|
24 tháng
(2022-05-20) |
7 | 68.63% | 332,991,900 | 268,830 | -0.1 |
3.32
17.85
17.20
|
|
36 tháng
(2021-05-25) |
9.52 | 123.96% | 571,605,500 | 463,930 | 0.3 |
3.32
23.20
17.20
|
|
60 tháng
(2019-06-05) |
12.30 | 251.02% | 790,838,250 | -810,640 | -4.7 |
3.32
23.20
17.20
|
| 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 |
17.20
0.30
|
714,100 | 16.45 | 17.50 | 16.45 | 104,100 | 60,400 | 0.7 |
| #2 | 07/05/2024 |
16.90
0.50
|
1,983,600 | 17.50 | 17.50 | 16.45 | 133,600 | 304,100 | -2.9 |
| #3 | 06/05/2024 |
16.40
1.05
|
679,800 | 15.60 | 16.40 | 15.55 | 1,100 | 115,400 | -1.9 |
| #4 | 03/05/2024 |
15.35
-0.75
|
977,400 | 16.10 | 16.20 | 15.30 | 18,000 | 327,900 | -4.9 |
| #5 | 02/05/2024 |
16.10
0.90
|
1,460,700 | 15 | 16.25 | 14.50 | 198,400 | 129,000 | 1.0 |
| #6 | 26/04/2024 |
15.20
-0.70
|
1,260,900 | 15.85 | 16.70 | 15.05 | 35,200 | 262,000 | -3.6 |
| #7 | 25/04/2024 |
15.90
1
|
947,300 | 14.95 | 15.90 | 14.95 | 24,100 | 65,600 | -0.6 |
| #8 | 24/04/2024 |
14.90
-0.60
|
3,120,000 | 15 | 15.45 | 14.45 | 522,000 | 20,100 | 7.4 |
| #9 | 23/04/2024 |
15.50
-1.15
|
2,388,500 | 15.50 | 16.65 | 15.50 | 324,700 | 107,900 | 3.5 |
| #10 | 22/04/2024 |
16.65
-1.20
|
1,556,500 | 18.80 | 18.80 | 16.65 | 98,700 | 136,500 | -0.7 |
| #11 | 19/04/2024 |
17.85
1.15
|
3,465,900 | 17.60 | 17.85 | 16.95 | 92,300 | 91,200 | 0.0 |
| #12 | 17/04/2024 |
16.70
1.05
|
1,396,300 | 16 | 16.70 | 16 | 14,300 | 63,500 | -0.8 |
| #13 | 16/04/2024 |
15.65
0.65
|
1,950,400 | 15 | 15.80 | 14.60 | 205,100 | 234,500 | -0.5 |
| #14 | 15/04/2024 |
15
0.60
|
4,659,700 | 15.40 | 15.40 | 14.05 | 46,600 | 97,100 | -0.8 |
| #15 | 12/04/2024 |
14.40
0.90
|
1,527,300 | 14.40 | 14.40 | 14.25 | 2,000 | 0 | 0.0 |
| #16 | 11/04/2024 |
13.50
-0.55
|
3,138,200 | 13.80 | 14.85 | 13.45 | 249,300 | 377,300 | -1.9 |
| #17 | 10/04/2024 |
14.05
0.90
|
1,231,600 | 14.05 | 14.05 | 13.60 | 23,500 | 31,900 | -0.1 |
| #18 | 09/04/2024 |
13.15
0.85
|
1,041,600 | 12.30 | 13.15 | 12.20 | 78,200 | 66,700 | 0.1 |
| #19 | 08/04/2024 |
12.30
0
|
456,300 | 12.40 | 12.60 | 12.10 | 46,500 | 43,500 | 0.0 |
| #20 | 05/04/2024 |
12.30
-0.10
|
959,400 | 12 | 12.75 | 12 | 187,700 | 17,100 | 2.1 |
| #21 | 04/04/2024 |
12.40
-0.05
|
1,120,200 | 12.65 | 12.80 | 11.80 | 161,800 | 48,800 | 1.4 |
| #22 | 03/04/2024 |
12.45
-0.55
|
692,800 | 13 | 13 | 12.35 | 300 | 72,900 | -0.9 |
| #23 | 02/04/2024 |
13
0
|
933,300 | 12.90 | 13.15 | 12.50 | 74,300 | 164,100 | -1.2 |
| #24 | 01/04/2024 |
13
0.40
|
969,200 | 12.50 | 13 | 12.20 | 87,400 | 34,000 | 0.7 |
| #25 | 29/03/2024 |
12.60
-0.30
|
1,403,000 | 12.80 | 12.95 | 12.10 | 181,600 | 79,700 | 1.3 |
| #26 | 28/03/2024 |
12.90
0.45
|
1,648,500 | 13 | 13 | 12.60 | 202,800 | 24,900 | 2.3 |
| #27 | 27/03/2024 |
12.45
0.80
|
3,342,800 | 12.45 | 12.45 | 12.10 | 31,300 | 12,100 | 0.2 |
| #28 | 26/03/2024 |
11.65
0.75
|
1,018,100 | 11.15 | 11.65 | 11 | 0 | 8,700 | -0.1 |
| #29 | 25/03/2024 |
10.90
0.70
|
2,118,500 | 10.20 | 10.90 | 10 | 1,000 | 8,400 | -0.1 |
| #30 | 22/03/2024 |
10.20
-0.20
|
747,700 | 10.40 | 10.70 | 10.15 | 4,900 | 21,100 | -0.2 |
| #31 | 21/03/2024 |
10.40
-0.10
|
1,039,200 | 10.50 | 10.50 | 10.20 | 10,000 | 176,900 | -1.7 |
| #32 | 20/03/2024 |
10.50
0.15
|
923,000 | 10.35 | 10.50 | 9.80 | 18,200 | 154,400 | -1.4 |
| #33 | 19/03/2024 |
10.35
0.25
|
1,434,000 | 10.10 | 10.50 | 10.15 | 19,000 | 53,200 | -0.4 |
| #34 | 18/03/2024 |
10.10
0.65
|
2,237,500 | 9.45 | 10.10 | 9.34 | 185,400 | 18,400 | 1.6 |
| #35 | 15/03/2024 |
9.45
0.29
|
900,900 | 9.16 | 9.56 | 9.12 | 134,000 | 5,000 | 1.2 |
| #36 | 14/03/2024 |
9.16
-0.14
|
311,900 | 9.30 | 9.36 | 9.15 | 22,000 | 13,800 | 0.1 |
| #37 | 13/03/2024 |
9.30
0
|
272,200 | 9.30 | 9.30 | 9.20 | 15,000 | 0 | 0.1 |
| #38 | 12/03/2024 |
9.30
0
|
370,900 | 9.30 | 9.34 | 9.15 | 12,400 | 0 | 0.1 |
| #39 | 11/03/2024 |
9.30
-0.10
|
421,500 | 9.40 | 9.42 | 9.30 | 28,700 | 12,700 | 0.2 |
| #40 | 08/03/2024 |
9.40
0.12
|
580,000 | 9.28 | 9.45 | 9.14 | 9,200 | 400 | 0.1 |
| #41 | 07/03/2024 |
9.28
-0.02
|
320,000 | 9.30 | 9.34 | 9.12 | 15,800 | 7,200 | 0.1 |
| #42 | 06/03/2024 |
9.30
-0.04
|
467,400 | 9.34 | 9.55 | 9.26 | 13,400 | 1,200 | 0.1 |
| #43 | 05/03/2024 |
9.34
-0.05
|
383,600 | 9.39 | 9.48 | 9.23 | 0 | 9,500 | -0.1 |
| #44 | 04/03/2024 |
9.39
0.23
|
618,800 | 9.16 | 9.60 | 9.30 | 7,500 | 0 | 0.1 |
| #45 | 01/03/2024 |
9.16
0.03
|
470,600 | 9.13 | 9.17 | 9.07 | 34,600 | 0 | 0.3 |
| #46 | 29/02/2024 |
9.13
-0.07
|
544,100 | 9.20 | 9.20 | 9.07 | 14,400 | 6,300 | 0.1 |
| #47 | 28/02/2024 |
9.20
0
|
582,600 | 9.20 | 9.21 | 9.04 | 9,300 | 58,000 | -0.4 |
| #48 | 27/02/2024 |
9.20
0.24
|
800,300 | 8.96 | 9.30 | 8.87 | 19,300 | 140,900 | -1.1 |
| #49 | 26/02/2024 |
8.96
-0.03
|
444,100 | 8.99 | 9 | 8.51 | 9,300 | 5,200 | 0.0 |
| #50 | 23/02/2024 |
8.99
-0.19
|
688,000 | 9.18 | 9.18 | 8.98 | 700 | 58,600 | -0.5 |
| #51 | 22/02/2024 |
9.18
0.42
|
1,155,300 | 8.76 | 9.20 | 8.77 | 207,600 | 1,900 | 1.9 |
| #52 | 21/02/2024 |
8.76
-0.02
|
228,400 | 8.78 | 8.80 | 8.69 | 9,500 | 18,000 | -0.1 |
| #53 | 20/02/2024 |
8.78
0.07
|
421,700 | 8.71 | 8.84 | 8.71 | 1,000 | 73,200 | -0.6 |
| #54 | 19/02/2024 |
8.71
-0.10
|
359,900 | 8.81 | 8.81 | 8.62 | 0 | 65,300 | -0.6 |
| #55 | 16/02/2024 |
8.81
0.01
|
361,200 | 8.80 | 8.90 | 8.80 | 1,400 | 14,200 | -0.1 |
| #56 | 15/02/2024 |
8.80
0.40
|
724,300 | 8.40 | 8.85 | 8.47 | 152,000 | 200 | 1.3 |
| #57 | 07/02/2024 |
8.40
0.04
|
263,400 | 8.36 | 8.45 | 8.25 | 66,400 | 0 | 0.6 |
| #58 | 06/02/2024 |
8.36
0.05
|
286,100 | 8.31 | 8.45 | 8.30 | 17,000 | 0 | 0.1 |
| #59 | 05/02/2024 |
8.31
-0.08
|
397,300 | 8.39 | 8.55 | 8.30 | 0 | 0 | 0 |
| #60 | 02/02/2024 |
8.39
-0.31
|
1,029,000 | 8.70 | 8.70 | 8.36 | 0 | 135,700 | -1.2 |
| #61 | 01/02/2024 |
8.70
0
|
339,700 | 8.70 | 8.82 | 8.63 | 0 | 1,800 | -0.0 |
| #62 | 31/01/2024 |
8.70
-0.11
|
324,400 | 8.81 | 9.05 | 8.61 | 0 | 0 | 0 |
| #63 | 30/01/2024 |
8.81
0.31
|
762,600 | 8.50 | 8.99 | 8.50 | 138,700 | 0 | 1.2 |
| #64 | 29/01/2024 |
8.50
-0.55
|
1,228,300 | 9.05 | 9.12 | 8.50 | 1,800 | 1,500 | 0.0 |
| #65 | 26/01/2024 |
9.05
-0.15
|
610,000 | 9.20 | 9.30 | 9.01 | 200 | 17,400 | -0.2 |
| #66 | 25/01/2024 |
9.20
-0.09
|
379,300 | 9.29 | 9.30 | 9.20 | 0 | 0 | 0 |
| #67 | 24/01/2024 |
9.29
-0.16
|
604,000 | 9.45 | 9.48 | 9.29 | 0 | 0 | 0 |
| #68 | 23/01/2024 |
9.45
-0.05
|
398,200 | 9.50 | 9.67 | 9.38 | 0 | 0 | 0 |
| #69 | 22/01/2024 |
9.50
0
|
435,800 | 9.50 | 9.67 | 9.40 | 0 | 0 | 0 |
| #70 | 19/01/2024 |
9.50
0.19
|
521,700 | 9.31 | 9.80 | 9.36 | 12,300 | 200 | 0.1 |
| #71 | 18/01/2024 |
9.31
-0.25
|
634,100 | 9.56 | 9.64 | 9.31 | 5,600 | 0 | 0.1 |
| #72 | 17/01/2024 |
9.56
0.06
|
447,100 | 9.50 | 9.65 | 9.51 | 5,000 | 1,600 | 0.0 |
| #73 | 16/01/2024 |
9.50
0
|
495,000 | 9.50 | 9.65 | 9.34 | 0 | 1,500 | -0.0 |
| #74 | 15/01/2024 |
9.50
-0.01
|
306,800 | 9.51 | 9.74 | 9.50 | 3,100 | 0 | 0.0 |
| #75 | 12/01/2024 |
9.51
-0.29
|
693,700 | 9.80 | 9.80 | 9.30 | 1,200 | 1,500 | -0.0 |
| #76 | 11/01/2024 |
9.80
0.15
|
451,600 | 9.65 | 9.90 | 9.66 | 0 | 0 | 0 |
| #77 | 10/01/2024 |
9.65
-0.34
|
1,091,100 | 9.99 | 10 | 9.50 | 1,900 | 0 | 0.0 |
| #78 | 09/01/2024 |
9.99
-0.06
|
825,600 | 10.05 | 10.10 | 9.96 | 0 | 12,600 | -0.1 |
| #79 | 08/01/2024 |
10.05
0.06
|
1,028,200 | 9.99 | 10.20 | 9.98 | 0 | 0 | 0 |
| #80 | 05/01/2024 |
9.99
-0.11
|
1,050,300 | 10.10 | 10.15 | 9.97 | 1,700 | 0 | 0.0 |
| #81 | 04/01/2024 |
10.10
-0.05
|
1,448,700 | 10.15 | 10.20 | 10.05 | 12,600 | 10,000 | 0.0 |
| #82 | 03/01/2024 |
10.15
0
|
669,600 | 10.15 | 10.25 | 10.05 | 0 | 8,100 | -0.1 |
| #83 | 02/01/2024 |
10.15
0.10
|
984,400 | 10.05 | 10.55 | 9.98 | 0 | 6,300 | -0.1 |
| #84 | 29/12/2023 |
10.05
-0.70
|
4,694,600 | 10.75 | 10.75 | 10 | 13,300 | 3,100 | 0.1 |
| #85 | 28/12/2023 |
10.75
-0.05
|
565,200 | 10.80 | 10.85 | 10.70 | 0 | 2,600 | -0.0 |
| #86 | 27/12/2023 |
10.80
-0.05
|
724,200 | 10.85 | 10.95 | 10.75 | 11,700 | 4,400 | 0.1 |
| #87 | 26/12/2023 |
10.85
0.05
|
517,200 | 10.80 | 11 | 10.80 | 2,600 | 0 | 0.0 |
| #88 | 25/12/2023 |
10.80
0
|
686,000 | 10.80 | 10.95 | 10.70 | 500 | 0 | 0.0 |
| #89 | 22/12/2023 |
10.80
-0.10
|
643,800 | 10.90 | 11.10 | 10.80 | 4,400 | 100 | 0.0 |
| #90 | 21/12/2023 |
10.90
-0.05
|
371,100 | 10.95 | 11.10 | 10.80 | 41,000 | 0 | 0.4 |
| #91 | 20/12/2023 |
10.95
-0.05
|
339,200 | 11 | 11.25 | 10.90 | 0 | 6,900 | -0.1 |
| #92 | 19/12/2023 |
11
-0.05
|
641,000 | 11.05 | 11.20 | 10.70 | 0 | 3,200 | -0.0 |
| #93 | 18/12/2023 |
11.05
0.20
|
780,500 | 10.85 | 11.35 | 10.85 | 0 | 3,000 | -0.0 |
| #94 | 15/12/2023 |
10.85
-0.10
|
552,700 | 10.95 | 11.05 | 10.70 | 6,900 | 3,000 | 0.0 |
| #95 | 14/12/2023 |
10.95
0.05
|
652,500 | 10.90 | 11.15 | 10.75 | 0 | 7,000 | -0.1 |
| #96 | 13/12/2023 |
10.90
-0.25
|
926,000 | 11.15 | 11.40 | 10.80 | 0 | 3,000 | -0.0 |
| #97 | 12/12/2023 |
11.15
0.15
|
440,000 | 11 | 11.40 | 11.05 | 3,100 | 8,700 | -0.1 |
| #98 | 11/12/2023 |
11
-0.50
|
1,267,300 | 11.50 | 11.50 | 10.95 | 0 | 31,200 | -0.4 |
| #99 | 08/12/2023 |
11.50
-0.25
|
914,000 | 11.75 | 11.90 | 11.35 | 0 | 0 | 0 |
| #100 | 07/12/2023 |
11.75
0.75
|
4,226,700 | 11 | 11.75 | 11.20 | 7,600 | 39,400 | -0.4 |