| 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) |
2.95 | 16.25% | 23,433,100 | -963,395 | -18.8 |
18.15
21.10
21.10
|
|
2 tháng
(2024-03-19) |
-0.70 | -3.21% | 63,709,300 | -3,181,995 | -68.2 |
18.15
23.20
21.10
|
|
3 tháng
(2024-02-19) |
2.75 | 14.99% | 101,283,000 | -3,446,780 | -73.3 |
18.15
23.20
21.10
|
|
6 tháng
(2023-11-20) |
5.75 | 37.46% | 139,524,900 | -1,030,680 | -32.5 |
15.35
23.20
21.10
|
|
12 tháng
(2023-05-24) |
9.40 | 80.34% | 262,772,400 | -1,365,880 | -39.6 |
11.55
23.20
21.10
|
|
24 tháng
(2022-05-30) |
6.24 | 41.96% | 368,796,400 | -2,204,270 | -52.3 |
6.95
23.20
21.10
|
|
36 tháng
(2021-06-03) |
7.26 | 52.41% | 586,099,100 | -550,870 | -1.0 |
6.95
27.90
21.10
|
|
60 tháng
(2019-06-14) |
16.75 | 385.09% | 673,564,100 | -175,960 | 5.4 |
3.41
27.90
21.10
|
| 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 |
21.10
0.65
|
1,434,500 | 20.45 | 21.50 | 20.40 | 23,000 | 107,600 | -1.8 |
| #2 | 16/05/2024 |
20.45
0.05
|
978,000 | 20.60 | 20.70 | 20.35 | 0 | 122,600 | -2.5 |
| #3 | 15/05/2024 |
20.40
0.60
|
1,714,200 | 19.80 | 20.65 | 19.80 | 183,200 | 75,300 | 2.2 |
| #4 | 14/05/2024 |
19.80
0
|
643,800 | 20.15 | 20.15 | 19.55 | 4,905 | 159,200 | -3.0 |
| #5 | 13/05/2024 |
19.80
0.25
|
1,593,900 | 19.60 | 20.20 | 19.60 | 61,300 | 156,600 | -1.9 |
| #6 | 10/05/2024 |
19.55
0.10
|
978,700 | 19.55 | 19.60 | 18.95 | 7,800 | 107,600 | -1.9 |
| #7 | 09/05/2024 |
19.45
-0.25
|
927,700 | 19.90 | 19.90 | 19.15 | 200 | 291,900 | -5.7 |
| #8 | 08/05/2024 |
19.70
0.35
|
1,410,600 | 19.10 | 19.85 | 18.95 | 77,100 | 124,800 | -0.9 |
| #9 | 07/05/2024 |
19.35
-0.05
|
820,900 | 19.50 | 19.60 | 19.20 | 1,900 | 112,400 | -2.1 |
| #10 | 06/05/2024 |
19.40
1.15
|
1,730,500 | 18.70 | 19.40 | 18.45 | 286,300 | 172,900 | 2.2 |
| #11 | 03/05/2024 |
18.25
0.10
|
1,443,600 | 18.50 | 18.75 | 18.20 | 223,300 | 109,800 | 2.1 |
| #12 | 02/05/2024 |
18.15
-0.20
|
1,179,000 | 18.35 | 18.45 | 17.60 | 81,400 | 286,700 | -3.7 |
| #13 | 26/04/2024 |
18.35
-0.35
|
907,000 | 18.30 | 18.65 | 18.25 | 35,500 | 149,600 | -2.1 |
| #14 | 25/04/2024 |
18.70
-0.45
|
911,900 | 19.05 | 19.15 | 18.50 | 9,900 | 317,000 | -5.7 |
| #15 | 24/04/2024 |
19.15
0.70
|
1,458,900 | 18.80 | 19.30 | 18.70 | 177,600 | 93,500 | 1.6 |
| #16 | 23/04/2024 |
18.45
-0.50
|
825,200 | 19 | 19.10 | 18.35 | 45,300 | 161,100 | -2.2 |
| #17 | 22/04/2024 |
18.95
0.80
|
1,345,200 | 18.60 | 19.25 | 18.40 | 331,800 | 114,100 | 4.1 |
| #18 | 19/04/2024 |
18.15
-1.35
|
3,129,500 | 18.80 | 19 | 18.15 | 337,700 | 188,900 | 2.7 |
| #19 | 17/04/2024 |
19.50
-0.20
|
1,931,900 | 19.80 | 20.10 | 19.30 | 22,600 | 310,800 | -5.7 |
| #20 | 16/04/2024 |
19.70
-0.75
|
2,858,600 | 20.40 | 20.40 | 19.15 | 258,600 | 266,900 | -0.3 |
| #21 | 15/04/2024 |
20.45
-1.50
|
2,054,100 | 21.80 | 22.05 | 20.45 | 102,100 | 209,500 | -2.4 |
| #22 | 12/04/2024 |
21.95
0.35
|
1,908,200 | 21.90 | 22.05 | 21.50 | 128,300 | 73,100 | 1.2 |
| #23 | 11/04/2024 |
21.60
0.30
|
1,292,700 | 20.95 | 21.70 | 20.95 | 99,500 | 98,000 | 0.0 |
| #24 | 10/04/2024 |
21.30
-0.50
|
1,219,000 | 21.60 | 21.95 | 21.30 | 0 | 124,500 | -2.7 |
| #25 | 09/04/2024 |
21.80
1.25
|
1,510,300 | 20.95 | 21.80 | 20.65 | 189,100 | 74,900 | 2.4 |
| #26 | 08/04/2024 |
20.55
-0.35
|
2,056,900 | 20.95 | 21.20 | 20.55 | 474,200 | 63,000 | 8.5 |
| #27 | 05/04/2024 |
20.90
-1.40
|
2,393,800 | 21.80 | 22.20 | 20.90 | 7,500 | 612,800 | -13.2 |
| #28 | 04/04/2024 |
22.30
-0.40
|
1,434,100 | 22.50 | 22.65 | 22.20 | 3,800 | 53,000 | -1.1 |
| #29 | 03/04/2024 |
22.70
-0.50
|
2,202,300 | 23.30 | 23.65 | 21.70 | 73,300 | 542,100 | -10.8 |
| #30 | 02/04/2024 |
23.20
0.70
|
3,806,600 | 22.20 | 23.40 | 22.15 | 279,900 | 352,700 | -1.6 |
| #31 | 01/04/2024 |
22.50
-0.15
|
1,378,700 | 22.60 | 22.60 | 21.90 | 21,500 | 90,300 | -1.5 |
| #32 | 29/03/2024 |
22.65
0
|
1,522,000 | 22.65 | 22.80 | 22.45 | 90,000 | 96,100 | -0.1 |
| #33 | 28/03/2024 |
22.65
0.75
|
2,115,100 | 22.25 | 22.70 | 21.65 | 344,300 | 157,900 | 4.3 |
| #34 | 27/03/2024 |
21.90
-0.20
|
890,600 | 22.20 | 22.20 | 21.60 | 19,300 | 37,500 | -0.4 |
| #35 | 26/03/2024 |
22.10
0.50
|
1,328,800 | 21.05 | 22.10 | 21 | 60,900 | 70,400 | -0.2 |
| #36 | 25/03/2024 |
21.60
-0.70
|
1,596,200 | 22.30 | 22.50 | 21.55 | 5,000 | 89,900 | -1.9 |
| #37 | 22/03/2024 |
22.30
0
|
2,518,800 | 22.30 | 22.90 | 21.90 | 103,600 | 627,700 | -11.6 |
| #38 | 21/03/2024 |
22.30
0.15
|
1,687,400 | 22.15 | 22.80 | 22.05 | 50,900 | 440,500 | -8.7 |
| #39 | 20/03/2024 |
22.15
0.35
|
1,402,200 | 21.80 | 22.30 | 21.35 | 142,200 | 194,100 | -1.1 |
| #40 | 19/03/2024 |
21.80
-0.20
|
1,167,900 | 22 | 22.40 | 21.50 | 60,400 | 169,900 | -2.4 |
| #41 | 18/03/2024 |
22
-1
|
3,625,700 | 23 | 23 | 21.40 | 116,800 | 316,400 | -4.4 |
| #42 | 15/03/2024 |
23
1
|
2,354,200 | 22 | 23.20 | 21.80 | 365,200 | 51,200 | 7.0 |
| #43 | 14/03/2024 |
22
0.30
|
2,624,300 | 21.70 | 22.55 | 21.85 | 251,100 | 343,200 | -2.1 |
| #44 | 13/03/2024 |
21.70
1.40
|
4,145,000 | 20.30 | 21.70 | 20.45 | 75,800 | 241,100 | -3.5 |
| #45 | 12/03/2024 |
20.30
0.15
|
1,271,700 | 20.15 | 20.50 | 19.80 | 227,400 | 104,000 | 2.5 |
| #46 | 11/03/2024 |
20.15
-0.65
|
1,439,700 | 20.80 | 20.80 | 19.90 | 88,000 | 196,600 | -2.3 |
| #47 | 08/03/2024 |
20.80
-0.75
|
1,655,400 | 21.55 | 21.60 | 20.80 | 159,600 | 228,300 | -1.5 |
| #48 | 07/03/2024 |
21.55
1.15
|
2,632,600 | 20.40 | 21.60 | 20.30 | 644,500 | 125,300 | 11.0 |
| #49 | 06/03/2024 |
20.40
-0.60
|
1,488,500 | 21 | 21.30 | 20.25 | 72,800 | 130,300 | -1.2 |
| #50 | 05/03/2024 |
21
0.40
|
1,750,900 | 20.60 | 21 | 20.15 | 101,900 | 402,795 | -6.1 |
| #51 | 04/03/2024 |
20.60
-0.20
|
1,144,800 | 20.80 | 21.20 | 20.45 | 28,900 | 136,500 | -2.2 |
| #52 | 01/03/2024 |
20.80
0.60
|
1,646,800 | 20.20 | 20.90 | 20.30 | 57,600 | 97,400 | -0.8 |
| #53 | 29/02/2024 |
20.20
0.60
|
1,823,600 | 19.60 | 20.35 | 19.75 | 159,200 | 108,800 | 1.0 |
| #54 | 28/02/2024 |
19.60
0.25
|
1,523,100 | 19.35 | 19.80 | 19.35 | 128,500 | 39,190 | 1.7 |
| #55 | 27/02/2024 |
19.35
0.15
|
1,097,800 | 19.20 | 19.60 | 19.10 | 11,400 | 220,400 | -4.0 |
| #56 | 26/02/2024 |
19.20
0.95
|
1,575,500 | 18.25 | 19.20 | 18.10 | 201,200 | 180,000 | 0.4 |
| #57 | 23/02/2024 |
18.25
-0.30
|
1,076,100 | 18.55 | 18.90 | 18.25 | 38,300 | 17,100 | 0.4 |
| #58 | 22/02/2024 |
18.55
-0.30
|
866,900 | 18.85 | 18.90 | 18.55 | 16,100 | 40,700 | -0.5 |
| #59 | 21/02/2024 |
18.85
-0.10
|
765,000 | 18.95 | 19 | 18.60 | 18,700 | 51,300 | -0.6 |
| #60 | 20/02/2024 |
18.95
0.60
|
1,945,400 | 18.35 | 19.20 | 18.65 | 292,700 | 132,600 | 3.0 |
| #61 | 19/02/2024 |
18.35
0.15
|
1,120,700 | 18.20 | 18.45 | 18.05 | 100 | 157,400 | -2.9 |
| #62 | 16/02/2024 |
18.20
-0.05
|
796,600 | 18.25 | 18.60 | 18.10 | 6,100 | 202,600 | -3.6 |
| #63 | 15/02/2024 |
18.25
-0.15
|
680,300 | 18.40 | 18.45 | 18.15 | 51,700 | 130,600 | -1.4 |
| #64 | 07/02/2024 |
18.40
0.75
|
1,831,600 | 17.65 | 18.50 | 17.70 | 318,000 | 306,700 | 0.2 |
| #65 | 06/02/2024 |
17.65
0.10
|
1,116,000 | 17.55 | 17.95 | 17.60 | 67,800 | 46,500 | 0.4 |
| #66 | 05/02/2024 |
17.55
0.35
|
712,700 | 17.20 | 17.55 | 17.20 | 162,500 | 100 | 2.8 |
| #67 | 02/02/2024 |
17.20
0.15
|
689,800 | 17.05 | 17.40 | 17.15 | 97,000 | 0 | 1.7 |
| #68 | 01/02/2024 |
17.05
0.10
|
560,500 | 16.95 | 17.30 | 16.90 | 27,300 | 83,800 | -1.0 |
| #69 | 31/01/2024 |
16.95
0.05
|
692,700 | 16.90 | 17.40 | 16.95 | 92,400 | 3,000 | 1.5 |
| #70 | 30/01/2024 |
16.90
0
|
380,900 | 16.90 | 17 | 16.75 | 12,300 | 43,300 | -0.5 |
| #71 | 29/01/2024 |
16.90
-0.15
|
430,400 | 17.05 | 17.15 | 16.90 | 27,900 | 162,100 | -2.3 |
| #72 | 26/01/2024 |
17.05
0.10
|
269,200 | 16.95 | 17.15 | 16.95 | 0 | 1,100 | -0.0 |
| #73 | 25/01/2024 |
16.95
-0.10
|
242,700 | 17.05 | 17.15 | 16.95 | 6,200 | 75,300 | -1.2 |
| #74 | 24/01/2024 |
17.05
0.05
|
528,900 | 17 | 17.35 | 16.95 | 40,000 | 101,700 | -1.0 |
| #75 | 23/01/2024 |
17
-0.30
|
755,500 | 17.30 | 17.40 | 16.90 | 21,700 | 243,700 | -3.8 |
| #76 | 22/01/2024 |
17.30
0.15
|
487,000 | 17.15 | 17.35 | 17 | 13,400 | 71,600 | -1.0 |
| #77 | 19/01/2024 |
17.15
-0.15
|
790,900 | 17.30 | 17.85 | 17.15 | 0 | 136,900 | -2.4 |
| #78 | 18/01/2024 |
17.30
0
|
439,300 | 17.30 | 17.60 | 17.20 | 10,000 | 60,200 | -0.9 |
| #79 | 17/01/2024 |
17.30
0.15
|
1,413,400 | 17.15 | 17.85 | 17.10 | 46,900 | 130,000 | -1.4 |
| #80 | 16/01/2024 |
17.15
0.45
|
702,500 | 16.70 | 17.15 | 16.65 | 51,000 | 5,200 | 0.8 |
| #81 | 15/01/2024 |
16.70
-0.20
|
719,400 | 16.90 | 17.25 | 16.70 | 115,200 | 20,700 | 1.6 |
| #82 | 12/01/2024 |
16.90
-0.40
|
612,100 | 17.30 | 17.35 | 16.80 | 8,300 | 2,600 | 0.1 |
| #83 | 11/01/2024 |
17.30
0.10
|
623,500 | 17.20 | 17.60 | 17.10 | 118,100 | 500 | 2.0 |
| #84 | 10/01/2024 |
17.20
-0.40
|
743,700 | 17.60 | 17.60 | 17 | 28,000 | 7,800 | 0.3 |
| #85 | 09/01/2024 |
17.60
0.15
|
515,800 | 17.45 | 17.70 | 17.35 | 146,400 | 3,700 | 2.5 |
| #86 | 08/01/2024 |
17.45
-0.05
|
866,500 | 17.50 | 17.70 | 17.35 | 179,500 | 4,400 | 3.1 |
| #87 | 05/01/2024 |
17.50
0.25
|
304,500 | 17.25 | 17.50 | 17.15 | 3,300 | 8,900 | -0.1 |
| #88 | 04/01/2024 |
17.25
0.10
|
1,629,900 | 17.15 | 17.70 | 17.20 | 632,500 | 28,000 | 10.6 |
| #89 | 03/01/2024 |
17.15
0.05
|
245,000 | 17.10 | 17.15 | 16.80 | 0 | 5,000 | -0.1 |
| #90 | 02/01/2024 |
17.10
0
|
565,900 | 17.10 | 17.40 | 16.80 | 146,100 | 1,000 | 2.5 |
| #91 | 29/12/2023 |
17.10
0.10
|
186,300 | 17 | 17.25 | 17 | 0 | 0 | 0 |
| #92 | 28/12/2023 |
17
-0.05
|
239,500 | 17.05 | 17.25 | 17 | 10,900 | 1,000 | 0.2 |
| #93 | 27/12/2023 |
17.05
-0.15
|
578,000 | 17.20 | 17.40 | 17.05 | 0 | 0 | 0 |
| #94 | 26/12/2023 |
17.20
-0.15
|
328,700 | 17.35 | 17.45 | 17 | 63,900 | 4,000 | 1.0 |
| #95 | 25/12/2023 |
17.35
0.35
|
1,026,000 | 17 | 17.50 | 16.75 | 529,000 | 2,600 | 9.0 |
| #96 | 22/12/2023 |
17
-0.10
|
336,700 | 17.10 | 17.20 | 16.50 | 1,800 | 700 | 0.0 |
| #97 | 21/12/2023 |
17.10
0.65
|
1,201,500 | 16.45 | 17.10 | 16.20 | 215,500 | 20,500 | 3.3 |
| #98 | 20/12/2023 |
16.45
0.15
|
253,100 | 16.30 | 16.60 | 16.25 | 100 | 7,500 | -0.1 |
| #99 | 19/12/2023 |
16.30
0.25
|
234,200 | 16.05 | 16.30 | 15.85 | 25,600 | 400 | 0.4 |
| #100 | 18/12/2023 |
16.05
-0.15
|
253,500 | 16.20 | 16.50 | 16.05 | 70,200 | 8,300 | 1.0 |