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) |
2.20 | 13.62% | 298,895,200 | 7,606,800 | 129.7 |
14.55
18.35
18.35
|
2 tháng
(2024-03-11) |
5.55 | 43.36% | 601,163,500 | 12,905,100 | 206.2 |
12.80
18.35
18.35
|
3 tháng
(2024-02-15) |
4.75 | 34.93% | 731,124,100 | 12,045,296 | 195.8 |
12.80
18.35
18.35
|
6 tháng
(2023-11-13) |
6.05 | 49.19% | 1,265,292,800 | 13,614,196 | 216.5 |
11.90
18.35
18.35
|
12 tháng
(2023-05-15) |
10.54 | 134.96% | 2,573,201,500 | 12,320,296 | 196.3 |
7.81
18.35
18.35
|
24 tháng
(2022-05-20) |
7.50 | 69.10% | 3,809,101,800 | 3,265,900 | 89.1 |
4.77
18.35
18.35
|
36 tháng
(2021-05-25) |
1.70 | 10.21% | 5,841,719,000 | -47,843,140 | -934.9 |
4.77
24.11
18.35
|
60 tháng
(2019-06-05) |
4.88 | 36.20% | 7,791,324,850 | -45,931,650 | -870.1 |
4.77
30.55
18.35
|
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 |
18.35
0.30
|
19,327,800 | 17.90 | 18.75 | 17.75 | 3,642,400 | 594,000 | 55.2 |
#2 | 07/05/2024 |
18.05
0.70
|
17,191,000 | 17.75 | 18.45 | 17.60 | 956,100 | 550,900 | 7.2 |
#3 | 06/05/2024 |
17.35
1.10
|
15,360,800 | 16.35 | 17.35 | 16.20 | 366,400 | 154,200 | 3.5 |
#4 | 03/05/2024 |
16.25
-0.05
|
12,796,200 | 16.40 | 16.45 | 16.05 | 1,018,000 | 369,500 | 10.5 |
#5 | 02/05/2024 |
16.30
0.30
|
13,423,400 | 16.50 | 16.65 | 16.15 | 38,300 | 945,900 | -14.9 |
#6 | 26/04/2024 |
16
0.20
|
11,171,300 | 15.60 | 16.30 | 15.60 | 628,600 | 167,800 | 7.4 |
#7 | 25/04/2024 |
15.80
0.25
|
14,603,400 | 15.60 | 15.95 | 15.45 | 605,000 | 592,600 | 0.1 |
#8 | 24/04/2024 |
15.55
1
|
17,167,100 | 14.85 | 15.55 | 14.65 | 3,546,400 | 315,400 | 49.2 |
#9 | 23/04/2024 |
14.55
-0.65
|
12,152,700 | 15.30 | 15.30 | 14.45 | 126,900 | 1,430,800 | -19.6 |
#10 | 22/04/2024 |
15.20
0.35
|
11,187,700 | 15.20 | 15.40 | 14.95 | 1,045,500 | 650,000 | 6.0 |
#11 | 19/04/2024 |
14.85
-0.75
|
24,555,200 | 15.25 | 15.55 | 14.60 | 2,702,400 | 2,195,200 | 7.3 |
#12 | 17/04/2024 |
15.60
-0.20
|
17,313,000 | 15.95 | 16.25 | 15.35 | 1,747,300 | 2,758,800 | -16.2 |
#13 | 16/04/2024 |
15.80
-0.10
|
30,248,900 | 15.80 | 15.90 | 15 | 1,608,900 | 3,631,100 | -31.5 |
#14 | 15/04/2024 |
15.90
-1.15
|
25,287,100 | 17 | 17.15 | 15.90 | 2,053,400 | 201,100 | 30.4 |
#15 | 12/04/2024 |
17.05
0.05
|
9,035,600 | 17.15 | 17.30 | 16.85 | 149,100 | 1,087,100 | -16.1 |
#16 | 11/04/2024 |
17
0.95
|
22,381,400 | 15.85 | 17.15 | 15.75 | 5,909,300 | 251,200 | 94.0 |
#17 | 10/04/2024 |
16.05
-0.10
|
8,635,200 | 16.25 | 16.70 | 16.05 | 215,700 | 1,657,100 | -23.6 |
#18 | 09/04/2024 |
16.15
-0.05
|
17,057,400 | 16.20 | 16.30 | 15.60 | 442,700 | 1,642,900 | -19.1 |
#19 | 08/04/2024 |
16.20
-0.30
|
8,857,600 | 16.50 | 16.55 | 16.20 | 157,800 | 73,800 | 1.4 |
#20 | 05/04/2024 |
16.50
0.05
|
14,080,700 | 16.25 | 16.90 | 16.10 | 1,271,600 | 2,168,000 | -14.9 |
#21 | 04/04/2024 |
16.45
0.75
|
21,851,100 | 15.70 | 16.75 | 15.40 | 5,276,600 | 425,100 | 78.2 |
#22 | 03/04/2024 |
15.70
-0.40
|
12,821,100 | 16.15 | 16.20 | 15.65 | 1,008,300 | 1,794,800 | -12.6 |
#23 | 02/04/2024 |
16.10
0.15
|
10,429,700 | 15.90 | 16.20 | 15.60 | 876,900 | 794,800 | 1.2 |
#24 | 01/04/2024 |
15.95
0.25
|
11,830,800 | 15.55 | 16.10 | 15.55 | 89,300 | 2,050,800 | -31.2 |
#25 | 29/03/2024 |
15.70
0.50
|
11,893,800 | 15.10 | 15.90 | 15.10 | 1,958,400 | 410,700 | 23.9 |
#26 | 28/03/2024 |
15.20
-0.25
|
8,900,700 | 15.45 | 15.60 | 15.15 | 399,200 | 296,000 | 1.5 |
#27 | 27/03/2024 |
15.45
0.05
|
9,960,400 | 15.70 | 15.70 | 15.30 | 46,000 | 1,561,900 | -23.5 |
#28 | 26/03/2024 |
15.40
0.70
|
13,785,000 | 14.60 | 15.45 | 14.60 | 2,320,600 | 48,800 | 34.4 |
#29 | 25/03/2024 |
14.70
-0.20
|
15,099,500 | 14.90 | 15.35 | 14.65 | 564,200 | 2,231,500 | -25.0 |
#30 | 22/03/2024 |
14.90
-0.10
|
16,593,900 | 15 | 15.20 | 14.75 | 2,033,200 | 831,500 | 17.9 |
#31 | 21/03/2024 |
15
0.05
|
21,653,300 | 14.95 | 15.30 | 14.70 | 495,800 | 4,735,100 | -63.7 |
#32 | 20/03/2024 |
14.95
0.80
|
21,913,100 | 14.15 | 14.95 | 14.05 | 2,551,700 | 11,800 | 36.8 |
#33 | 19/03/2024 |
14.15
-0.05
|
14,016,000 | 14.20 | 14.70 | 14.15 | 59,600 | 6,500 | 0.8 |
#34 | 18/03/2024 |
14.20
0.90
|
45,506,300 | 13.30 | 14.20 | 13.40 | 5,428,900 | 828,400 | 63.8 |
#35 | 15/03/2024 |
13.30
0.20
|
16,272,800 | 13.10 | 13.65 | 13.05 | 310,200 | 582,900 | -3.6 |
#36 | 14/03/2024 |
13.10
0
|
9,058,800 | 13.10 | 13.30 | 12.95 | 15,400 | 392,500 | -4.9 |
#37 | 13/03/2024 |
13.10
0.30
|
5,644,800 | 12.80 | 13.10 | 12.80 | 490,500 | 19,100 | 6.1 |
#38 | 12/03/2024 |
12.80
0
|
6,520,400 | 12.80 | 12.90 | 12.65 | 43,100 | 426,100 | -4.9 |
#39 | 11/03/2024 |
12.80
-0.10
|
5,578,500 | 12.90 | 13.05 | 12.70 | 7,000 | 415,900 | -5.2 |
#40 | 08/03/2024 |
12.90
-0.20
|
10,674,300 | 13.10 | 13.25 | 12.85 | 55,500 | 550,000 | -6.4 |
#41 | 07/03/2024 |
13.10
0
|
8,555,900 | 13.10 | 13.25 | 13 | 87,900 | 805,700 | -9.4 |
#42 | 06/03/2024 |
13.10
-0.35
|
8,057,000 | 13.45 | 13.50 | 13.05 | 93,200 | 0 | 1.2 |
#43 | 05/03/2024 |
13.45
0.05
|
5,525,300 | 13.40 | 13.60 | 13.40 | 35,100 | 0 | 0.5 |
#44 | 04/03/2024 |
13.40
0.20
|
15,024,600 | 13.20 | 13.80 | 13.30 | 1,281,100 | 46,993 | 16.7 |
#45 | 01/03/2024 |
13.20
0.10
|
5,464,900 | 13.10 | 13.30 | 13 | 14,500 | 155,100 | -1.9 |
#46 | 29/02/2024 |
13.10
0
|
6,934,400 | 13.10 | 13.20 | 12.95 | 71,400 | 504,308 | -5.7 |
#47 | 28/02/2024 |
13.10
-0.10
|
4,613,300 | 13.20 | 13.35 | 13 | 197,700 | 20,200 | 2.3 |
#48 | 27/02/2024 |
13.20
0.20
|
4,532,700 | 13 | 13.25 | 12.95 | 241,100 | 230,201 | 0.2 |
#49 | 26/02/2024 |
13
0.15
|
5,689,500 | 12.85 | 13.10 | 12.80 | 52,800 | 58,400 | -0.1 |
#50 | 23/02/2024 |
12.85
-0.50
|
13,350,200 | 13.35 | 13.45 | 12.85 | 75,600 | 995,500 | -12.1 |
#51 | 22/02/2024 |
13.35
-0.05
|
6,029,100 | 13.40 | 13.60 | 13.30 | 82,800 | 26,500 | 0.8 |
#52 | 21/02/2024 |
13.40
-0.10
|
5,851,900 | 13.50 | 13.60 | 13.40 | 56,400 | 323,300 | -3.6 |
#53 | 20/02/2024 |
13.50
-0.05
|
7,445,900 | 13.55 | 13.70 | 13.50 | 179,200 | 42,700 | 1.9 |
#54 | 19/02/2024 |
13.55
-0.15
|
6,169,600 | 13.70 | 13.80 | 13.50 | 47,898 | 37,200 | 0.1 |
#55 | 16/02/2024 |
13.70
0.10
|
8,455,600 | 13.60 | 13.90 | 13.60 | 553,900 | 25,900 | 7.3 |
#56 | 15/02/2024 |
13.60
0.20
|
7,586,400 | 13.40 | 13.80 | 13.40 | 67,800 | 231,700 | -2.3 |
#57 | 07/02/2024 |
13.40
-0.10
|
6,302,500 | 13.50 | 13.55 | 13.35 | 7,800 | 18,900 | -0.1 |
#58 | 06/02/2024 |
13.50
-0.20
|
6,800,000 | 13.70 | 13.80 | 13.40 | 321,000 | 641,100 | -4.4 |
#59 | 05/02/2024 |
13.70
0.05
|
10,047,900 | 13.65 | 14 | 13.55 | 87,600 | 63,000 | 0.3 |
#60 | 02/02/2024 |
13.65
0
|
8,183,300 | 13.65 | 13.90 | 13.55 | 2,400 | 91,700 | -1.2 |
#61 | 01/02/2024 |
13.65
0.45
|
14,487,700 | 13.20 | 13.85 | 13.15 | 687,900 | 294,500 | 5.3 |
#62 | 31/01/2024 |
13.20
-0.30
|
9,131,100 | 13.50 | 13.60 | 13.10 | 24,700 | 4,700 | 0.3 |
#63 | 30/01/2024 |
13.50
0.15
|
9,737,100 | 13.35 | 13.70 | 13.30 | 136,500 | 36,800 | 1.4 |
#64 | 29/01/2024 |
13.35
0.45
|
14,026,300 | 12.90 | 13.50 | 13 | 852,400 | 166,100 | 9.0 |
#65 | 26/01/2024 |
12.90
0.15
|
2,959,000 | 12.75 | 13 | 12.80 | 19,800 | 28,100 | -0.1 |
#66 | 25/01/2024 |
12.75
-0.10
|
2,699,000 | 12.85 | 12.95 | 12.75 | 200 | 0 | 0.0 |
#67 | 24/01/2024 |
12.85
-0.10
|
2,728,400 | 12.95 | 13 | 12.85 | 4,100 | 3,200 | 0.0 |
#68 | 23/01/2024 |
12.95
0.10
|
4,144,500 | 12.85 | 13 | 12.85 | 3,400 | 89,300 | -1.1 |
#69 | 22/01/2024 |
12.85
-0.15
|
6,121,500 | 13 | 13.10 | 12.80 | 25,600 | 149,600 | -1.6 |
#70 | 19/01/2024 |
13
-0.15
|
4,939,700 | 13.15 | 13.35 | 12.95 | 13,200 | 39,100 | -0.3 |
#71 | 18/01/2024 |
13.15
0.10
|
5,417,800 | 13.05 | 13.25 | 13 | 24,200 | 52,600 | -0.4 |
#72 | 17/01/2024 |
13.05
-0.05
|
5,167,000 | 13.10 | 13.25 | 13 | 192,600 | 9,000 | 2.4 |
#73 | 16/01/2024 |
13.10
0.20
|
3,476,800 | 12.90 | 13.10 | 12.75 | 50,000 | 3,800 | 0.6 |
#74 | 15/01/2024 |
12.90
0.15
|
4,356,000 | 12.75 | 13.10 | 12.75 | 4,000 | 100 | 0.1 |
#75 | 12/01/2024 |
12.75
-0.30
|
11,281,700 | 13.05 | 13.05 | 12.60 | 76,600 | 44,400 | 0.4 |
#76 | 11/01/2024 |
13.05
-0.15
|
8,292,300 | 13.20 | 13.40 | 13 | 15,800 | 14,000 | 0.0 |
#77 | 10/01/2024 |
13.20
-0.30
|
7,677,100 | 13.50 | 13.60 | 13.20 | 7,300 | 13,500 | -0.1 |
#78 | 09/01/2024 |
13.50
0.25
|
14,797,200 | 13.25 | 13.85 | 13.30 | 231,800 | 21,600 | 2.9 |
#79 | 08/01/2024 |
13.25
0.10
|
7,185,600 | 13.15 | 13.45 | 13.20 | 25,700 | 15,000 | 0.1 |
#80 | 05/01/2024 |
13.15
0.10
|
7,473,600 | 13.05 | 13.30 | 13.05 | 1,200 | 5,800 | -0.1 |
#81 | 04/01/2024 |
13.05
0
|
8,796,400 | 13.05 | 13.35 | 13.05 | 17,100 | 34,500 | -0.2 |
#82 | 03/01/2024 |
13.05
0.05
|
7,634,700 | 13 | 13.15 | 12.90 | 12,100 | 156,900 | -1.9 |
#83 | 02/01/2024 |
13
-0.20
|
6,788,700 | 13.20 | 13.35 | 12.95 | 4,900 | 9,200 | -0.1 |
#84 | 29/12/2023 |
13.20
-0.05
|
6,519,400 | 13.25 | 13.35 | 13.10 | 260,600 | 65,500 | 2.6 |
#85 | 28/12/2023 |
13.25
0
|
6,840,100 | 13.25 | 13.45 | 13.20 | 295,700 | 321,500 | -0.3 |
#86 | 27/12/2023 |
13.25
0.05
|
11,611,300 | 13.20 | 13.60 | 13.20 | 685,500 | 3,000 | 9.2 |
#87 | 26/12/2023 |
13.20
0.05
|
5,667,800 | 13.15 | 13.30 | 13.10 | 4,600 | 13,800 | -0.1 |
#88 | 25/12/2023 |
13.15
0
|
8,126,400 | 13.15 | 13.30 | 13.10 | 78,800 | 9,200 | 0.9 |
#89 | 22/12/2023 |
13.15
-0.05
|
9,073,000 | 13.20 | 13.50 | 12.95 | 292,500 | 53,600 | 3.1 |
#90 | 21/12/2023 |
13.20
0.05
|
12,186,500 | 13.15 | 13.50 | 13 | 40,800 | 199,000 | -2.1 |
#91 | 20/12/2023 |
13.15
0.30
|
7,523,400 | 12.85 | 13.15 | 12.95 | 478,400 | 46,400 | 5.6 |
#92 | 19/12/2023 |
12.85
-0.05
|
6,234,900 | 12.90 | 13.15 | 12.65 | 800 | 37,900 | -0.5 |
#93 | 18/12/2023 |
12.90
0.35
|
10,292,000 | 12.55 | 13.15 | 12.60 | 1,100 | 98,900 | -1.3 |
#94 | 15/12/2023 |
12.55
0.05
|
6,786,700 | 12.50 | 12.75 | 12.40 | 174,900 | 1,065,200 | -11.2 |
#95 | 14/12/2023 |
12.50
-0.15
|
6,965,300 | 12.65 | 12.85 | 12.40 | 34,300 | 101,200 | -0.8 |
#96 | 13/12/2023 |
12.65
-0.30
|
10,550,300 | 12.95 | 13.25 | 12.60 | 67,200 | 89,900 | -0.3 |
#97 | 12/12/2023 |
12.95
0.15
|
8,037,000 | 12.80 | 13.05 | 12.80 | 7,500 | 59,500 | -0.7 |
#98 | 11/12/2023 |
12.80
-0.15
|
7,435,800 | 12.95 | 13.15 | 12.80 | 12,500 | 28,700 | -0.2 |
#99 | 08/12/2023 |
12.95
0.25
|
15,103,500 | 12.70 | 13.30 | 12.65 | 4,900 | 21,600 | -0.2 |
#100 | 07/12/2023 |
12.70
-0.15
|
13,821,700 | 12.85 | 13.15 | 12.50 | 85,600 | 138,000 | -0.7 |