| 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) |
-2.15 | -10.94% | 479,473,100 | 4,811,666 | 78.6 |
16.30
19.65
17.50
|
|
2 tháng
(2024-03-11) |
-1.90 | -9.79% | 1,221,928,800 | 1,337,966 | 19.3 |
16.30
21
17.50
|
|
3 tháng
(2024-02-15) |
-0.35 | -1.96% | 1,757,708,400 | 17,465,926 | 339.1 |
16.30
21
17.50
|
|
6 tháng
(2023-11-13) |
1.55 | 9.72% | 3,520,721,800 | 11,901,626 | 250.1 |
15.95
21
17.50
|
|
12 tháng
(2023-05-15) |
9.11 | 108.55% | 7,122,154,800 | 24,378,926 | 559.3 |
8.26
21
17.50
|
|
24 tháng
(2022-05-20) |
7.63 | 77.39% | 9,636,932,500 | 35,009,294 | 635.0 |
4.60
21
17.50
|
|
36 tháng
(2021-05-25) |
7.13 | 68.70% | 10,914,765,400 | 39,911,594 | 742.3 |
4.60
21.84
17.50
|
|
60 tháng
(2019-06-05) |
14.87 | 564.16% | 11,670,807,833 | 39,300,251 | 743.5 |
1.66
21.84
17.50
|
| 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 |
17.50
0
|
22,962,200 | 17.30 | 17.75 | 17.15 | 441,543 | 465,200 | -0.5 |
| #2 | 07/05/2024 |
17.50
-0.10
|
14,662,100 | 17.60 | 17.65 | 17.35 | 230,131 | 126,400 | 1.8 |
| #3 | 06/05/2024 |
17.60
0.80
|
28,662,500 | 17 | 17.65 | 16.90 | 1,919,900 | 93,500 | 31.6 |
| #4 | 03/05/2024 |
16.80
0.05
|
14,412,500 | 17 | 17.10 | 16.70 | 91,900 | 58,200 | 0.6 |
| #5 | 02/05/2024 |
16.75
-0.10
|
11,509,400 | 16.85 | 16.95 | 16.60 | 143,192 | 223,500 | -1.4 |
| #6 | 26/04/2024 |
16.85
-0.25
|
16,459,000 | 16.70 | 17.10 | 16.70 | 41,400 | 280,600 | -4.0 |
| #7 | 25/04/2024 |
17.10
-0.15
|
15,161,200 | 17.15 | 17.20 | 16.90 | 57,300 | 917,600 | -14.7 |
| #8 | 24/04/2024 |
17.25
0.70
|
26,365,800 | 16.90 | 17.40 | 16.75 | 323,100 | 1,115,200 | -13.5 |
| #9 | 23/04/2024 |
16.55
-0.60
|
20,899,500 | 17.15 | 17.20 | 16.45 | 369,300 | 1,549,900 | -20.2 |
| #10 | 22/04/2024 |
17.15
0.85
|
27,927,800 | 16.85 | 17.40 | 16.65 | 583,700 | 584,900 | -0.1 |
| #11 | 19/04/2024 |
16.30
-0.70
|
47,414,700 | 16.60 | 17.20 | 16 | 3,405,300 | 466,400 | 47.9 |
| #12 | 17/04/2024 |
17
-0.85
|
32,305,000 | 18 | 18.05 | 17 | 826,700 | 160,900 | 11.6 |
| #13 | 16/04/2024 |
17.85
-0.30
|
62,504,400 | 18.10 | 18.20 | 16.95 | 3,779,300 | 545,700 | 55.9 |
| #14 | 15/04/2024 |
18.15
-1.35
|
43,872,200 | 19.45 | 19.75 | 18.15 | 430,900 | 2,074,400 | -32.5 |
| #15 | 12/04/2024 |
19.50
0.35
|
22,798,700 | 19.40 | 19.70 | 19.20 | 122,700 | 735,400 | -11.9 |
| #16 | 11/04/2024 |
19.15
-0.05
|
26,483,000 | 18.95 | 19.35 | 18.90 | 122,000 | 490,700 | -7.0 |
| #17 | 10/04/2024 |
19.20
-0.45
|
17,468,800 | 19.65 | 19.65 | 19.20 | 174,100 | 192,300 | -0.3 |
| #18 | 09/04/2024 |
19.65
0.70
|
27,604,300 | 19.10 | 19.65 | 18.95 | 1,872,900 | 42,900 | 35.4 |
| #19 | 08/04/2024 |
18.95
-0.35
|
33,944,100 | 19.45 | 19.45 | 18.95 | 1,076,400 | 28,600 | 20.1 |
| #20 | 05/04/2024 |
19.30
-0.80
|
51,517,300 | 19.80 | 19.85 | 19.30 | 279,000 | 221,400 | 1.1 |
| #21 | 04/04/2024 |
20.10
-0.40
|
30,664,900 | 20.55 | 20.60 | 20 | 84,200 | 125,900 | -0.9 |
| #22 | 03/04/2024 |
20.50
-0.45
|
42,439,900 | 21 | 21.40 | 20.50 | 23,500 | 79,500 | -1.2 |
| #23 | 02/04/2024 |
20.95
0.40
|
25,867,300 | 20.50 | 20.95 | 20.15 | 10,900 | 154,400 | -3.0 |
| #24 | 01/04/2024 |
20.55
0
|
31,818,500 | 20.45 | 20.80 | 20.10 | 220,200 | 131,100 | 1.8 |
| #25 | 29/03/2024 |
20.55
-0.45
|
29,218,300 | 21 | 21 | 20.50 | 159,600 | 1,131,700 | -20.1 |
| #26 | 28/03/2024 |
21
0
|
29,128,100 | 21.25 | 21.25 | 20.75 | 234,400 | 254,800 | -0.4 |
| #27 | 27/03/2024 |
21
0.05
|
26,462,600 | 21.35 | 21.35 | 20.70 | 429,100 | 24,500 | 8.6 |
| #28 | 26/03/2024 |
20.95
0.75
|
35,860,900 | 20.20 | 20.95 | 19.80 | 3,004,300 | 170,300 | 57.9 |
| #29 | 25/03/2024 |
20.20
0.05
|
40,039,600 | 20.15 | 20.70 | 20 | 392,800 | 370,300 | 0.5 |
| #30 | 22/03/2024 |
20.15
0
|
39,365,100 | 20.15 | 20.70 | 19.90 | 82,400 | 661,200 | -11.8 |
| #31 | 21/03/2024 |
20.15
0.15
|
32,807,200 | 20 | 20.60 | 19.95 | 588,600 | 149,500 | 8.8 |
| #32 | 20/03/2024 |
20
0.70
|
28,825,700 | 19.30 | 20 | 19.20 | 179,700 | 1,335,200 | -22.5 |
| #33 | 19/03/2024 |
19.30
-0.45
|
23,912,800 | 19.75 | 19.95 | 19.30 | 122,600 | 2,161,300 | -40.1 |
| #34 | 18/03/2024 |
19.75
-1.05
|
62,725,200 | 20.80 | 21.20 | 19.35 | 1,003,400 | 535,600 | 8.8 |
| #35 | 15/03/2024 |
20.80
0
|
25,393,300 | 20.80 | 21.20 | 20.25 | 1,170,900 | 715,400 | 9.2 |
| #36 | 14/03/2024 |
20.80
0.70
|
46,825,800 | 20.10 | 21.45 | 20 | 2,677,700 | 309,600 | 49.2 |
| #37 | 13/03/2024 |
20.10
1.30
|
37,286,500 | 18.80 | 20.10 | 18.85 | 364,500 | 490,100 | -2.4 |
| #38 | 12/03/2024 |
18.80
-0.60
|
34,312,900 | 19.40 | 19.40 | 18.70 | 113,500 | 7,781,300 | -145.3 |
| #39 | 11/03/2024 |
19.40
-0.05
|
34,039,700 | 19.45 | 19.65 | 18.80 | 1,213,300 | 73,000 | 22.1 |
| #40 | 08/03/2024 |
19.45
-0.35
|
38,530,900 | 19.80 | 20.15 | 19.40 | 594,200 | 1,131,882 | -10.5 |
| #41 | 07/03/2024 |
19.80
1.10
|
63,121,400 | 18.70 | 20 | 18.65 | 16,865,300 | 624,400 | 316.8 |
| #42 | 06/03/2024 |
18.70
-0.40
|
28,514,200 | 19.10 | 19.30 | 18.55 | 57,900 | 6,258,421 | -117.2 |
| #43 | 05/03/2024 |
19.10
0.20
|
29,867,300 | 18.90 | 19.15 | 18.60 | 634,300 | 1,536,581 | -16.9 |
| #44 | 04/03/2024 |
18.90
0
|
25,303,600 | 18.90 | 19.35 | 18.80 | 1,746,300 | 603,281 | 21.8 |
| #45 | 01/03/2024 |
18.90
0.60
|
38,393,700 | 18.30 | 18.95 | 18.35 | 7,027,000 | 213,166 | 127.6 |
| #46 | 29/02/2024 |
18.30
0.15
|
36,495,800 | 18.15 | 18.80 | 18.15 | 3,228,000 | 1,110,200 | 39.2 |
| #47 | 28/02/2024 |
18.15
0.05
|
28,140,100 | 18.10 | 18.45 | 18 | 42,600 | 69,928 | -0.5 |
| #48 | 27/02/2024 |
18.10
0.15
|
22,081,700 | 17.95 | 18.45 | 17.90 | 1,750,600 | 216,828 | 27.8 |
| #49 | 26/02/2024 |
17.95
0.45
|
24,947,100 | 17.50 | 18.15 | 17.30 | 1,168,800 | 1,494,800 | -5.3 |
| #50 | 23/02/2024 |
17.50
-0.55
|
37,253,400 | 18.05 | 18.20 | 17.45 | 89,300 | 8,000,700 | -141.9 |
| #51 | 22/02/2024 |
18.05
-0.30
|
15,180,100 | 18.35 | 18.40 | 18.05 | 142,300 | 194,079 | -1.0 |
| #52 | 21/02/2024 |
18.35
0.05
|
24,689,500 | 18.30 | 18.50 | 18.15 | 1,886,400 | 176,309 | 31.4 |
| #53 | 20/02/2024 |
18.30
0.40
|
49,421,900 | 17.90 | 18.70 | 18 | 8,261,400 | 342,362 | 145.8 |
| #54 | 19/02/2024 |
17.90
-0.05
|
27,335,500 | 17.95 | 18 | 17.50 | 110,355 | 59,250 | 0.9 |
| #55 | 16/02/2024 |
17.95
0.10
|
21,892,500 | 17.85 | 18.15 | 17.80 | 77,200 | 2,849,608 | -49.8 |
| #56 | 15/02/2024 |
17.85
-0.25
|
24,610,900 | 18.10 | 18.25 | 17.80 | 27,200 | 2,699,400 | -48.2 |
| #57 | 07/02/2024 |
18.10
0.10
|
16,138,800 | 18 | 18.25 | 17.85 | 21,200 | 1,417,200 | -25.2 |
| #58 | 06/02/2024 |
18
0.20
|
25,528,000 | 17.80 | 18.30 | 17.85 | 2,766,500 | 255,800 | 45.6 |
| #59 | 05/02/2024 |
17.80
0.10
|
15,557,700 | 17.70 | 17.90 | 17.65 | 319,800 | 886,200 | -10.0 |
| #60 | 02/02/2024 |
17.70
0.30
|
39,022,200 | 17.40 | 18 | 17.45 | 878,700 | 51,100 | 14.7 |
| #61 | 01/02/2024 |
17.40
-0.05
|
12,072,900 | 17.45 | 17.55 | 17.35 | 179,000 | 93,600 | 1.5 |
| #62 | 31/01/2024 |
17.45
0.05
|
37,296,800 | 17.40 | 17.90 | 17.40 | 5,044,700 | 539,300 | 79.9 |
| #63 | 30/01/2024 |
17.40
0.15
|
14,185,800 | 17.25 | 17.40 | 17.10 | 552,100 | 1,237,400 | -11.7 |
| #64 | 29/01/2024 |
17.25
-0.10
|
14,750,000 | 17.35 | 17.55 | 17.25 | 100 | 394,200 | -6.8 |
| #65 | 26/01/2024 |
17.35
0
|
13,983,800 | 17.35 | 17.50 | 17.30 | 41,500 | 36,900 | 0.1 |
| #66 | 25/01/2024 |
17.35
-0.05
|
9,967,400 | 17.40 | 17.55 | 17.35 | 14,800 | 119,100 | -1.8 |
| #67 | 24/01/2024 |
17.40
0.05
|
24,395,100 | 17.35 | 17.70 | 17.35 | 611,100 | 155,000 | 8.0 |
| #68 | 23/01/2024 |
17.35
0
|
16,659,800 | 17.35 | 17.50 | 17.30 | 888,700 | 172,700 | 12.4 |
| #69 | 22/01/2024 |
17.35
0
|
23,008,300 | 17.35 | 17.60 | 17.05 | 120,800 | 729,800 | -10.5 |
| #70 | 19/01/2024 |
17.35
-0.10
|
26,828,400 | 17.45 | 17.90 | 17.30 | 209,600 | 485,700 | -4.8 |
| #71 | 18/01/2024 |
17.45
0
|
19,269,900 | 17.45 | 17.70 | 17.35 | 15,000 | 127,300 | -2.0 |
| #72 | 17/01/2024 |
17.45
0.40
|
52,825,200 | 17.05 | 17.95 | 17.05 | 1,559,200 | 93,000 | 25.8 |
| #73 | 16/01/2024 |
17.05
0.35
|
17,245,700 | 16.70 | 17.05 | 16.60 | 3,200 | 258,700 | -4.3 |
| #74 | 15/01/2024 |
16.70
-0.25
|
21,280,400 | 16.95 | 17.20 | 16.70 | 8,500 | 10,200 | -0.0 |
| #75 | 12/01/2024 |
16.95
-0.25
|
36,632,100 | 17.20 | 17.35 | 16.85 | 102,300 | 22,400 | 1.4 |
| #76 | 11/01/2024 |
17.20
0.50
|
42,515,800 | 16.70 | 17.30 | 16.80 | 2,847,900 | 283,200 | 43.9 |
| #77 | 10/01/2024 |
16.70
-0.25
|
18,711,900 | 16.95 | 17 | 16.60 | 132,300 | 700 | 2.2 |
| #78 | 09/01/2024 |
16.95
0.05
|
25,700,700 | 16.90 | 17.30 | 16.90 | 51,600 | 47,400 | 0.1 |
| #79 | 08/01/2024 |
16.90
0.15
|
20,208,100 | 16.75 | 17.15 | 16.75 | 9,500 | 63,400 | -0.9 |
| #80 | 05/01/2024 |
16.75
0
|
12,793,200 | 16.75 | 16.90 | 16.60 | 31,000 | 30,200 | 0.0 |
| #81 | 04/01/2024 |
16.75
0.10
|
31,652,100 | 16.65 | 17.25 | 16.70 | 272,800 | 94,400 | 3.1 |
| #82 | 03/01/2024 |
16.65
0.25
|
13,671,800 | 16.40 | 16.65 | 16.35 | 178,200 | 104,100 | 1.2 |
| #83 | 02/01/2024 |
16.40
-0.70
|
51,739,900 | 17.10 | 17.35 | 16.15 | 254,300 | 379,200 | -2.1 |
| #84 | 29/12/2023 |
17.10
0
|
13,095,800 | 17.10 | 17.25 | 17.05 | 0 | 700 | -0.0 |
| #85 | 28/12/2023 |
17.10
0
|
17,094,000 | 17.10 | 17.30 | 17 | 108,500 | 1,300 | 1.8 |
| #86 | 27/12/2023 |
17.10
0
|
19,914,400 | 17.10 | 17.45 | 17.10 | 5,300 | 467,600 | -8.0 |
| #87 | 26/12/2023 |
17.10
0.20
|
15,361,800 | 16.90 | 17.20 | 16.95 | 13,600 | 76,200 | -1.1 |
| #88 | 25/12/2023 |
16.90
0.20
|
19,444,900 | 16.70 | 17.10 | 16.60 | 94,900 | 11,600 | 1.4 |
| #89 | 22/12/2023 |
16.70
-0.15
|
19,619,900 | 16.85 | 17.15 | 16.65 | 16,500 | 190,300 | -3.0 |
| #90 | 21/12/2023 |
16.85
-0.10
|
10,020,900 | 16.95 | 16.95 | 16.70 | 2,000 | 493,100 | -8.2 |
| #91 | 20/12/2023 |
16.95
0.15
|
17,481,900 | 16.80 | 17.15 | 16.70 | 103,000 | 681,500 | -9.7 |
| #92 | 19/12/2023 |
16.80
0.40
|
16,399,400 | 16.40 | 16.80 | 16.35 | 148,200 | 106,300 | 0.7 |
| #93 | 18/12/2023 |
16.40
-0.10
|
12,670,000 | 16.50 | 16.65 | 16.35 | 177,700 | 459,800 | -4.6 |
| #94 | 15/12/2023 |
16.50
0.05
|
24,036,200 | 16.45 | 16.90 | 16.30 | 438,800 | 3,360,700 | -48.2 |
| #95 | 14/12/2023 |
16.45
-0.15
|
24,074,000 | 16.60 | 16.90 | 16.40 | 164,800 | 331,700 | -2.8 |
| #96 | 13/12/2023 |
16.60
-0.50
|
28,221,900 | 17.10 | 17.35 | 16.60 | 47,300 | 135,900 | -1.5 |
| #97 | 12/12/2023 |
17.10
0
|
12,588,200 | 17.10 | 17.35 | 17.05 | 391,100 | 291,500 | 1.7 |
| #98 | 11/12/2023 |
17.10
-0.10
|
41,138,300 | 17.20 | 17.30 | 16.60 | 34,900 | 254,000 | -3.7 |
| #99 | 08/12/2023 |
17.20
-0.25
|
23,882,500 | 17.45 | 17.60 | 17 | 102,500 | 87,600 | 0.3 |
| #100 | 07/12/2023 |
17.45
-0.60
|
73,885,100 | 18.05 | 18.10 | 17 | 302,800 | 941,700 | -11.0 |