Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-16) |
0.60 | 4.44% | 1,428,700 | -119,100 | -1.5 |
12
14.20
14.10
|
2 tháng
(2024-03-18) |
-0.60 | -4.08% | 4,946,635 | -1,349,000 | -20.6 |
12
17.10
14.10
|
3 tháng
(2024-02-16) |
3.30 | 30.56% | 5,921,968 | -1,619,800 | -24.1 |
10.70
17.10
14.10
|
6 tháng
(2023-11-20) |
3.45 | 32.41% | 6,552,031 | -1,876,074 | -26.8 |
10.20
17.10
14.10
|
12 tháng
(2023-05-22) |
3.45 | 32.41% | 7,044,751 | -2,024,274 | -28.5 |
10.01
17.10
14.10
|
24 tháng
(2022-05-27) |
0.74 | 5.53% | 7,997,098 | -1,684,284 | -23.6 |
9.74
17.10
14.10
|
36 tháng
(2021-06-01) |
5.85 | 70.85% | 21,336,053 | -162,519 | -0.8 |
8.25
17.10
14.10
|
60 tháng
(2019-06-12) |
9.42 | 201.36% | 29,532,565 | -80,419 | -0.2 |
4.68
17.10
14.10
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 16/05/2024 |
14.10
-0.10
|
30,300 | 14.20 | 14.20 | 13.70 | 0 | 0 | 0 |
#2 | 15/05/2024 |
14.20
0.40
|
36,900 | 14 | 14.20 | 14 | 0 | 0 | 0 |
#3 | 14/05/2024 |
13.80
0.10
|
88,600 | 13.70 | 13.80 | 13.30 | 0 | 0 | 0 |
#4 | 13/05/2024 |
13.70
0.50
|
76,400 | 14 | 14 | 13.30 | 0 | 0 | 0 |
#5 | 10/05/2024 |
13.20
0
|
71,500 | 13 | 13.40 | 12.80 | 0 | 0 | 0 |
#6 | 09/05/2024 |
13.20
-0.10
|
52,600 | 13.10 | 13.60 | 12.90 | 0 | 0 | 0 |
#7 | 08/05/2024 |
13.30
-0.10
|
54,600 | 13.20 | 13.30 | 13.10 | 0 | 0 | 0 |
#8 | 07/05/2024 |
13.40
-0.10
|
59,300 | 13.50 | 13.80 | 13.20 | 0 | 0 | 0 |
#9 | 06/05/2024 |
13.50
0.10
|
57,000 | 13.30 | 13.50 | 13.20 | 0 | 0 | 0 |
#10 | 03/05/2024 |
13.40
0.80
|
115,500 | 12.60 | 13.50 | 12.60 | 0 | 0 | 0 |
#11 | 02/05/2024 |
12.60
0.10
|
8,700 | 12.40 | 12.60 | 12.40 | 0 | 0 | 0 |
#12 | 26/04/2024 |
12.50
-0.10
|
29,000 | 12.30 | 12.80 | 12.30 | 0 | 0 | 0 |
#13 | 25/04/2024 |
12.60
-0.10
|
9,100 | 12.50 | 12.70 | 12.40 | 0 | 0 | 0 |
#14 | 24/04/2024 |
12.70
0.70
|
108,300 | 12.10 | 13 | 12.10 | 0 | 7,800 | -0.1 |
#15 | 23/04/2024 |
12
-0.20
|
168,100 | 12.40 | 12.60 | 12 | 0 | 56,300 | -0.7 |
#16 | 22/04/2024 |
12.20
-0.10
|
76,800 | 12.30 | 12.70 | 12.20 | 0 | 21,000 | -0.3 |
#17 | 19/04/2024 |
12.30
-1.20
|
159,900 | 13.80 | 13.80 | 12.20 | 0 | 12,000 | -0.2 |
#18 | 17/04/2024 |
13.50
0
|
71,800 | 13.50 | 13.90 | 13 | 0 | 22,000 | -0.3 |
#19 | 16/04/2024 |
13.50
-0.70
|
154,300 | 14.20 | 14.20 | 12.80 | 0 | 0 | 0 |
#20 | 15/04/2024 |
14.20
-1.50
|
144,100 | 15.70 | 15.70 | 14.20 | 0 | 17,300 | -0.3 |
#21 | 12/04/2024 |
15.70
0.10
|
289,400 | 16.80 | 16.80 | 15.30 | 0 | 108,600 | -1.7 |
#22 | 11/04/2024 |
15.60
1.40
|
340,900 | 14.30 | 15.60 | 14.20 | 0 | 150,000 | -2.3 |
#23 | 10/04/2024 |
14.20
-0.10
|
129,600 | 14.50 | 14.50 | 13.90 | 0 | 44,300 | -0.6 |
#24 | 09/04/2024 |
14.30
-0.30
|
116,700 | 14.50 | 14.90 | 14 | 0 | 24,500 | -0.4 |
#25 | 08/04/2024 |
14.60
-0.40
|
28,400 | 15 | 15 | 14.40 | 0 | 13,000 | -0.2 |
#26 | 05/04/2024 |
15
0.70
|
108,600 | 14.50 | 15.30 | 14.30 | 0 | 33,000 | -0.5 |
#27 | 04/04/2024 |
14.30
-0.80
|
140,100 | 15.10 | 15.40 | 14.30 | 0 | 27,000 | -0.4 |
#28 | 03/04/2024 |
15.10
-0.60
|
164,300 | 15.70 | 16.50 | 14.80 | 0 | 60,000 | -0.9 |
#29 | 02/04/2024 |
15.70
-0.70
|
105,000 | 16 | 17.20 | 15.70 | 0 | 28,100 | -0.5 |
#30 | 01/04/2024 |
16.40
-0.70
|
304,400 | 16.90 | 17.10 | 15.90 | 0 | 114,100 | -1.9 |
#31 | 29/03/2024 |
17.10
0.90
|
214,248 | 15.90 | 17.80 | 15.90 | 0 | 85,900 | -1.4 |
#32 | 28/03/2024 |
16.20
-0.40
|
213,321 | 16.20 | 17.80 | 15.90 | 0 | 47,300 | -0.8 |
#33 | 27/03/2024 |
16.60
0.10
|
46,506 | 16.70 | 16.70 | 16.20 | 0 | 16,200 | -0.3 |
#34 | 26/03/2024 |
16.50
0.80
|
166,869 | 15.40 | 16.90 | 14.80 | 0 | 71,700 | -1.2 |
#35 | 25/03/2024 |
15.70
0.10
|
166,004 | 17.10 | 17.10 | 15.60 | 0 | 52,000 | -0.8 |
#36 | 22/03/2024 |
15.60
1.40
|
378,309 | 14.20 | 15.60 | 14.20 | 0 | 174,600 | -2.7 |
#37 | 21/03/2024 |
14.20
-0.10
|
113,003 | 13.80 | 15 | 13.60 | 0 | 39,000 | -0.6 |
#38 | 20/03/2024 |
14.30
0
|
36,342 | 14.30 | 14.30 | 13.80 | 0 | 11,800 | -0.2 |
#39 | 19/03/2024 |
14.30
-0.40
|
22,200 | 14.70 | 14.70 | 14.30 | 0 | 2,500 | -0.0 |
#40 | 18/03/2024 |
14.70
0.10
|
289,633 | 14.80 | 15.20 | 14.20 | 0 | 109,000 | -1.6 |
#41 | 15/03/2024 |
14.60
0.70
|
183,671 | 13.90 | 15.10 | 13.90 | 0 | 46,200 | -0.7 |
#42 | 14/03/2024 |
13.90
-0.10
|
238,300 | 14 | 14.40 | 13.50 | 0 | 58,300 | -0.8 |
#43 | 13/03/2024 |
14
0
|
266,800 | 15.40 | 15.40 | 13.90 | 0 | 30,500 | -0.4 |
#44 | 12/03/2024 |
14
1.20
|
40,700 | 14 | 14 | 14 | 0 | 25,000 | -0.4 |
#45 | 11/03/2024 |
12.80
1.10
|
24,626 | 12.80 | 12.80 | 12.80 | 0 | 11,000 | -0.1 |
#46 | 08/03/2024 |
11.70
1
|
169,300 | 11 | 11.70 | 11 | 0 | 76,300 | -0.9 |
#47 | 07/03/2024 |
10.70
-0.10
|
4,700 | 10.80 | 10.80 | 10.70 | 0 | 2,500 | -0.0 |
#48 | 06/03/2024 |
10.80
0
|
11,100 | 10.80 | 10.80 | 10.80 | 0 | 5,000 | -0.1 |
#49 | 05/03/2024 |
10.80
0
|
5,223 | 10.80 | 10.80 | 10.80 | 0 | 3,000 | -0.0 |
#50 | 04/03/2024 |
10.80
-0.10
|
12,501 | 10.90 | 10.90 | 10.80 | 0 | 4,900 | -0.1 |
#51 | 01/03/2024 |
10.90
0.10
|
2,401 | 10.70 | 10.90 | 10.70 | 0 | 1,000 | -0.0 |
#52 | 29/02/2024 |
10.80
-0.10
|
1,601 | 10.70 | 10.80 | 10.70 | 0 | 1,000 | -0.0 |
#53 | 28/02/2024 |
10.90
0
|
500 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
#54 | 27/02/2024 |
10.90
0
|
1,800 | 10.90 | 11.70 | 10.90 | 0 | 0 | 0 |
#55 | 26/02/2024 |
10.90
0.20
|
1,500 | 10.80 | 10.90 | 10.70 | 0 | 1,000 | -0.0 |
#56 | 23/02/2024 |
10.70
-0.10
|
2,210 | 10.70 | 10.70 | 10.60 | 0 | 1,300 | -0.0 |
#57 | 22/02/2024 |
10.80
0
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
#58 | 21/02/2024 |
10.80
0.10
|
400 | 10.90 | 10.90 | 10.80 | 0 | 0 | 0 |
#59 | 20/02/2024 |
10.70
0
|
1,600 | 10.70 | 10.70 | 10.70 | 0 | 900 | -0.0 |
#60 | 19/02/2024 |
10.70
-0.10
|
5,200 | 10.70 | 10.70 | 10.60 | 0 | 2,300 | -0.0 |
#61 | 16/02/2024 |
10.80
0.20
|
1,200 | 10.90 | 10.90 | 10.80 | 0 | 600 | -0.0 |
#62 | 15/02/2024 |
10.60
-0.30
|
2,500 | 10.90 | 10.90 | 10.60 | 0 | 1,400 | -0.0 |
#63 | 07/02/2024 |
10.90
0.20
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
#64 | 06/02/2024 |
10.70
0
|
2,200 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 |
#65 | 05/02/2024 |
10.70
0
|
2,700 | 10.70 | 10.80 | 10.70 | 0 | 800 | -0.0 |
#66 | 02/02/2024 |
10.70
0.10
|
800 | 11.40 | 11.40 | 10.70 | 0 | 0 | 0 |
#67 | 01/02/2024 |
10.60
0
|
100 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
#68 | 31/01/2024 |
10.60
0
|
100 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
#69 | 30/01/2024 |
10.60
-0.20
|
5,300 | 10.80 | 10.80 | 10.60 | 0 | 1,600 | -0.0 |
#70 | 29/01/2024 |
10.80
0.20
|
17,200 | 10.60 | 10.80 | 10.50 | 0 | 7,000 | -0.1 |
#71 | 26/01/2024 |
10.60
0
|
5,000 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
#72 | 25/01/2024 |
10.60
-0.30
|
4 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
#73 | 24/01/2024 |
10.90
0
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
#74 | 23/01/2024 |
10.90
0.20
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
#75 | 22/01/2024 |
10.70
0
|
19,400 | 10.70 | 10.70 | 10.60 | 0 | 11,000 | -0.1 |
#76 | 19/01/2024 |
10.70
0
|
12,900 | 10.70 | 10.70 | 10.60 | 0 | 6,000 | -0.1 |
#77 | 18/01/2024 |
10.70
0.10
|
10,800 | 10.70 | 10.70 | 10.70 | 0 | 5,000 | -0.1 |
#78 | 17/01/2024 |
10.60
-0.40
|
100 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
#79 | 16/01/2024 |
11
0.60
|
4,000 | 10.40 | 11 | 10.40 | 0 | 2,000 | -0.0 |
#80 | 15/01/2024 |
10.40
0
|
5,910 | 10.50 | 10.50 | 10.40 | 0 | 3,000 | -0.0 |
#81 | 12/01/2024 |
10.40
0
|
24,100 | 10.40 | 10.40 | 10.40 | 0 | 13,000 | -0.1 |
#82 | 11/01/2024 |
10.40
0.10
|
37,300 | 10.40 | 10.50 | 10.30 | 0 | 14,100 | -0.1 |
#83 | 10/01/2024 |
10.30
0
|
654 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
#84 | 09/01/2024 |
10.30
0
|
2,229 | 10.20 | 10.30 | 10.20 | 0 | 2,000 | -0.0 |
#85 | 08/01/2024 |
10.30
0
|
16,507 | 10.30 | 10.40 | 10.20 | 0 | 5,000 | -0.1 |
#86 | 05/01/2024 |
10.30
0.10
|
6,700 | 10.30 | 10.30 | 10.30 | 0 | 2,200 | -0.0 |
#87 | 04/01/2024 |
10.20
-0.20
|
32,102 | 10.40 | 10.50 | 10.20 | 0 | 7,600 | -0.1 |
#88 | 03/01/2024 |
10.40
0
|
8,100 | 10.40 | 10.40 | 10.30 | 0 | 5,000 | -0.1 |
#89 | 02/01/2024 |
10.40
0
|
41 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
#90 | 29/12/2023 |
10.40
0.10
|
100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
#91 | 28/12/2023 |
10.30
-0.10
|
200 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
#92 | 27/12/2023 |
10.40
0
|
12,800 | 10.40 | 10.40 | 10.40 | 0 | 7,774 | -0.1 |
#93 | 26/12/2023 |
10.40
-0.10
|
10,400 | 10.50 | 10.50 | 10.40 | 0 | 5,000 | -0.1 |
#94 | 25/12/2023 |
10.50
0.20
|
100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
#95 | 22/12/2023 |
10.30
-0.20
|
21,900 | 10.50 | 10.50 | 10.30 | 0 | 10,700 | -0.1 |
#96 | 21/12/2023 |
10.50
-0.10
|
5,400 | 10.60 | 10.60 | 10.50 | 0 | 2,000 | -0.0 |
#97 | 20/12/2023 |
10.60
0.20
|
10,200 | 10.50 | 10.60 | 10.40 | 0 | 8,000 | -0.1 |
#98 | 19/12/2023 |
10.40
0
|
3,100 | 10.40 | 10.50 | 10.40 | 0 | 2,000 | -0.0 |
#99 | 18/12/2023 |
10.40
-0.10
|
2,200 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
#100 | 15/12/2023 |
10.50
0
|
1,000 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |