Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-15) |
0.20 | 1.25% | 2,066,900 | -3,300 | -0.1 |
15.50
16.20
16.20
|
2 tháng
(2024-03-18) |
-0.40 | -2.41% | 5,287,900 | -5,400 | -0.1 |
15.50
17
16.20
|
3 tháng
(2024-02-15) |
0.10 | 0.62% | 10,957,000 | 56,375 | 1.0 |
15.50
17.70
16.20
|
6 tháng
(2023-11-17) |
1.40 | 9.46% | 19,296,000 | 392,586 | 6.3 |
14.70
17.70
16.20
|
12 tháng
(2023-05-22) |
0.76 | 4.90% | 43,816,080 | 541,893 | 8.6 |
14
18
16.20
|
24 tháng
(2022-05-26) |
-10.11 | -38.41% | 81,835,076 | 488,315 | 6.9 |
11.91
27.19
16.20
|
36 tháng
(2021-05-31) |
-7.99 | -33.02% | 90,965,084 | 487,515 | 6.9 |
11.91
33
16.20
|
60 tháng
(2019-06-11) |
-0.43 | -2.61% | 115,453,953 | -2,206,685 | -47.6 |
11.91
37.98
16.20
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 14/05/2024 |
16.10
0.10
|
61,400 | 16 | 16.10 | 15.90 | 300 | 0 | 0.0 |
#2 | 13/05/2024 |
16.10
0.20
|
115,200 | 15.80 | 16.10 | 15.80 | 0 | 0 | 0 |
#3 | 10/05/2024 |
16
0
|
61,200 | 15.90 | 16 | 15.80 | 600 | 0 | 0.0 |
#4 | 09/05/2024 |
16
0.10
|
124,100 | 15.90 | 16.20 | 15.90 | 0 | 0 | 0 |
#5 | 08/05/2024 |
16
0.20
|
70,900 | 15.90 | 16 | 15.80 | 0 | 1,000 | -0.0 |
#6 | 07/05/2024 |
16
0
|
361,200 | 16 | 16.30 | 15.50 | 100 | 0 | 0.0 |
#7 | 06/05/2024 |
16
0.20
|
59,100 | 15.90 | 16.10 | 15.90 | 0 | 0 | 0 |
#8 | 03/05/2024 |
15.80
0.20
|
54,600 | 15.60 | 16 | 15.60 | 0 | 0 | 0 |
#9 | 02/05/2024 |
15.60
0
|
60,800 | 15.60 | 15.70 | 15.50 | 0 | 0 | 0 |
#10 | 26/04/2024 |
15.60
-0.10
|
45,700 | 15.60 | 15.80 | 15.50 | 0 | 0 | 0 |
#11 | 25/04/2024 |
15.70
-0.20
|
28,100 | 15.80 | 15.80 | 15.50 | 0 | 0 | 0 |
#12 | 24/04/2024 |
15.90
0.20
|
66,800 | 15.30 | 16 | 15.30 | 0 | 0 | 0 |
#13 | 23/04/2024 |
15.70
-0.10
|
51,000 | 15.70 | 15.80 | 15.60 | 0 | 0 | 0 |
#14 | 22/04/2024 |
15.80
0.30
|
79,200 | 15.50 | 15.90 | 15.50 | 0 | 2,300 | -0.0 |
#15 | 19/04/2024 |
15.50
-0.30
|
85,400 | 15.70 | 15.80 | 15.50 | 0 | 0 | 0 |
#16 | 17/04/2024 |
15.80
-0.10
|
101,800 | 16.50 | 16.50 | 15.80 | 0 | 0 | 0 |
#17 | 16/04/2024 |
15.90
-0.10
|
226,600 | 16 | 16.10 | 15.70 | 0 | 1,000 | -0.0 |
#18 | 15/04/2024 |
16
-0.40
|
305,100 | 16.30 | 16.70 | 16 | 0 | 0 | 0 |
#19 | 12/04/2024 |
16.40
0
|
157,900 | 16.30 | 16.40 | 16.20 | 0 | 0 | 0 |
#20 | 11/04/2024 |
16.40
0
|
67,200 | 16.30 | 16.40 | 16.30 | 0 | 2,300 | -0.0 |
#21 | 10/04/2024 |
16.40
-0.10
|
44,700 | 16.40 | 16.50 | 16.30 | 0 | 0 | 0 |
#22 | 09/04/2024 |
16.50
0
|
29,400 | 16.50 | 16.50 | 16.30 | 0 | 0 | 0 |
#23 | 08/04/2024 |
16.50
0.10
|
104,400 | 16.40 | 16.60 | 16.20 | 0 | 0 | 0 |
#24 | 05/04/2024 |
16.40
-0.10
|
89,400 | 16.50 | 16.60 | 16.40 | 0 | 0 | 0 |
#25 | 04/04/2024 |
16.50
0
|
148,300 | 16.40 | 16.70 | 16.30 | 0 | 0 | 0 |
#26 | 03/04/2024 |
16.50
-0.10
|
437,800 | 16.60 | 16.70 | 16 | 0 | 0 | 0 |
#27 | 02/04/2024 |
16.60
-0.10
|
220,700 | 16.70 | 16.90 | 16.50 | 0 | 0 | 0 |
#28 | 01/04/2024 |
16.70
-0.10
|
164,900 | 16.80 | 16.90 | 16.70 | 0 | 0 | 0 |
#29 | 29/03/2024 |
16.80
-0.10
|
90,700 | 16.90 | 16.90 | 16.70 | 0 | 0 | 0 |
#30 | 28/03/2024 |
16.90
0
|
78,000 | 17.10 | 17.10 | 16.80 | 0 | 0 | 0 |
#31 | 27/03/2024 |
16.90
-0.10
|
78,200 | 17.10 | 17.10 | 16.80 | 0 | 0 | 0 |
#32 | 26/03/2024 |
17
0
|
210,900 | 17.20 | 17.20 | 16.90 | 200 | 0 | 0.0 |
#33 | 25/03/2024 |
17
0.30
|
249,200 | 16.70 | 17.50 | 16.70 | 0 | 0 | 0 |
#34 | 22/03/2024 |
16.70
0
|
129,100 | 16.70 | 16.80 | 16.60 | 0 | 0 | 0 |
#35 | 21/03/2024 |
16.70
0
|
268,400 | 16.70 | 16.90 | 16.50 | 0 | 0 | 0 |
#36 | 20/03/2024 |
16.70
0.10
|
128,200 | 16.60 | 16.70 | 16.50 | 0 | 0 | 0 |
#37 | 19/03/2024 |
16.60
0
|
113,600 | 16.60 | 16.70 | 16.50 | 0 | 0 | 0 |
#38 | 18/03/2024 |
16.60
0
|
410,000 | 16.60 | 17 | 16.40 | 0 | 0 | 0 |
#39 | 15/03/2024 |
16.60
-0.30
|
260,100 | 16.90 | 17 | 16.50 | 0 | 0 | 0 |
#40 | 14/03/2024 |
16.90
-0.10
|
266,400 | 17 | 17.10 | 16.70 | 0 | 0 | 0 |
#41 | 13/03/2024 |
17
0.20
|
240,500 | 16.80 | 17 | 16.70 | 0 | 0 | 0 |
#42 | 12/03/2024 |
16.80
0.10
|
137,700 | 16.70 | 16.90 | 16.60 | 0 | 500 | -0.0 |
#43 | 11/03/2024 |
16.70
-0.60
|
428,500 | 17.30 | 17.30 | 16.60 | 0 | 0 | 0 |
#44 | 08/03/2024 |
17.30
-0.40
|
319,200 | 17.70 | 18 | 17.10 | 0 | 0 | 0 |
#45 | 07/03/2024 |
17.70
1.30
|
1,078,200 | 16.40 | 18 | 16.40 | 50,000 | 0 | 0.9 |
#46 | 06/03/2024 |
16.40
0.10
|
329,800 | 16.30 | 16.50 | 16.20 | 0 | 0 | 0 |
#47 | 05/03/2024 |
16.30
0.10
|
212,500 | 16.20 | 16.30 | 16.10 | 0 | 0 | 0 |
#48 | 04/03/2024 |
16.20
-0.10
|
107,400 | 16.30 | 16.40 | 16.10 | 0 | 0 | 0 |
#49 | 01/03/2024 |
16.30
0.30
|
383,300 | 16 | 16.30 | 16 | 100 | 0 | 0.0 |
#50 | 29/02/2024 |
16
-0.10
|
101,000 | 16.10 | 16.10 | 15.90 | 0 | 0 | 0 |
#51 | 28/02/2024 |
16.10
0
|
149,400 | 16.10 | 16.10 | 16 | 0 | 0 | 0 |
#52 | 27/02/2024 |
16.10
0
|
244,300 | 16.10 | 16.20 | 15.90 | 3,700 | 0 | 0.1 |
#53 | 26/02/2024 |
16.10
0
|
135,500 | 16.10 | 16.10 | 15.90 | 0 | 0 | 0 |
#54 | 23/02/2024 |
16.10
-0.10
|
295,200 | 16.20 | 16.30 | 16 | 0 | 0 | 0 |
#55 | 22/02/2024 |
16.20
0.10
|
124,900 | 16.10 | 16.20 | 16 | 0 | 625 | -0.0 |
#56 | 21/02/2024 |
16.10
0
|
105,500 | 16.10 | 16.10 | 16 | 0 | 0 | 0 |
#57 | 20/02/2024 |
16.10
0
|
178,400 | 16.10 | 16.20 | 16 | 0 | 0 | 0 |
#58 | 19/02/2024 |
16.10
-0.10
|
155,300 | 16.20 | 16.30 | 16 | 300 | 0 | 0.0 |
#59 | 16/02/2024 |
16.20
0.10
|
338,900 | 16.10 | 16.40 | 16.10 | 0 | 0 | 0 |
#60 | 15/02/2024 |
16.10
0
|
77,100 | 16.10 | 16.20 | 16 | 8,800 | 0 | 0.1 |
#61 | 07/02/2024 |
16.10
-0.10
|
200,700 | 16.20 | 16.30 | 16 | 0 | 0 | 0 |
#62 | 06/02/2024 |
16.20
0
|
162,900 | 16.20 | 16.40 | 16 | 0 | 0 | 0 |
#63 | 05/02/2024 |
16.20
-0.10
|
179,000 | 16.30 | 16.40 | 16.10 | 0 | 25 | -0.0 |
#64 | 02/02/2024 |
16.30
0.20
|
349,800 | 16.10 | 16.60 | 16 | 0 | 50 | -0.0 |
#65 | 01/02/2024 |
16.10
0.10
|
83,900 | 16 | 16.10 | 15.90 | 0 | 0 | 0 |
#66 | 31/01/2024 |
16
0
|
134,900 | 16 | 16.20 | 15.80 | 200 | 0 | 0.0 |
#67 | 30/01/2024 |
16
0.10
|
70,100 | 15.90 | 16 | 15.80 | 0 | 0 | 0 |
#68 | 29/01/2024 |
15.90
-0.20
|
67,700 | 16.10 | 16.10 | 15.90 | 0 | 0 | 0 |
#69 | 26/01/2024 |
16.10
0
|
41,600 | 16.10 | 16.30 | 15.90 | 0 | 0 | 0 |
#70 | 25/01/2024 |
16.10
0
|
48,600 | 16.10 | 16.20 | 16 | 0 | 33 | -0.0 |
#71 | 24/01/2024 |
16.10
0.40
|
325,900 | 15.70 | 16.30 | 15.60 | 50,000 | 1,600 | 0.8 |
#72 | 23/01/2024 |
15.70
0
|
44,300 | 15.70 | 15.80 | 15.60 | 0 | 0 | 0 |
#73 | 22/01/2024 |
15.70
0
|
106,100 | 15.70 | 15.90 | 15.50 | 200 | 0 | 0.0 |
#74 | 19/01/2024 |
15.70
0.10
|
119,300 | 15.60 | 15.80 | 15.50 | 0 | 3,100 | -0.0 |
#75 | 18/01/2024 |
15.60
0
|
42,800 | 15.60 | 15.70 | 15.50 | 0 | 0 | 0 |
#76 | 17/01/2024 |
15.60
-0.10
|
50,300 | 15.70 | 15.80 | 15.60 | 0 | 0 | 0 |
#77 | 16/01/2024 |
15.70
0.10
|
63,700 | 15.60 | 15.70 | 15.50 | 0 | 0 | 0 |
#78 | 15/01/2024 |
15.60
-0.10
|
32,200 | 15.70 | 15.70 | 15.40 | 0 | 0 | 0 |
#79 | 12/01/2024 |
15.70
-0.10
|
78,600 | 15.80 | 15.80 | 15.40 | 0 | 0 | 0 |
#80 | 11/01/2024 |
15.80
0.30
|
119,000 | 15.50 | 15.90 | 15.60 | 200 | 0 | 0.0 |
#81 | 10/01/2024 |
15.50
-0.20
|
86,300 | 15.70 | 15.80 | 15.50 | 0 | 0 | 0 |
#82 | 09/01/2024 |
15.70
0.30
|
98,000 | 15.40 | 15.80 | 15.50 | 0 | 0 | 0 |
#83 | 08/01/2024 |
15.40
-0.10
|
130,600 | 15.50 | 15.60 | 15.30 | 0 | 0 | 0 |
#84 | 05/01/2024 |
15.50
0
|
130,800 | 15.50 | 15.60 | 15.30 | 0 | 0 | 0 |
#85 | 04/01/2024 |
15.50
-0.10
|
260,100 | 15.60 | 15.70 | 15.40 | 0 | 25,100 | -0.4 |
#86 | 03/01/2024 |
15.60
-0.10
|
97,600 | 15.70 | 15.70 | 15.10 | 0 | 0 | 0 |
#87 | 02/01/2024 |
15.70
0.40
|
101,100 | 15.30 | 15.80 | 15.50 | 33,300 | 0 | 0.5 |
#88 | 29/12/2023 |
15.30
-0.30
|
536,200 | 15.60 | 15.70 | 15.30 | 6,800 | 0 | 0.1 |
#89 | 28/12/2023 |
15.60
-0.20
|
190,000 | 15.80 | 15.90 | 15.60 | 0 | 1,300 | -0.0 |
#90 | 27/12/2023 |
15.80
-0.10
|
105,000 | 15.90 | 15.90 | 15.70 | 100 | 0 | 0.0 |
#91 | 26/12/2023 |
15.90
0
|
234,800 | 15.90 | 16 | 15.70 | 100 | 200 | -0.0 |
#92 | 25/12/2023 |
15.90
-0.20
|
74,500 | 16.10 | 16.10 | 15.90 | 0 | 0 | 0 |
#93 | 22/12/2023 |
16.10
0.10
|
40,300 | 16 | 16.20 | 15.70 | 0 | 0 | 0 |
#94 | 21/12/2023 |
16
0.10
|
152,200 | 15.90 | 16.10 | 15.80 | 4,500 | 0 | 0.1 |
#95 | 20/12/2023 |
15.90
0.10
|
18,200 | 15.80 | 16 | 15.80 | 0 | 0 | 0 |
#96 | 19/12/2023 |
15.80
0.10
|
70,600 | 15.70 | 15.90 | 15.60 | 0 | 0 | 0 |
#97 | 18/12/2023 |
15.70
-0.30
|
163,200 | 16 | 16.20 | 15.60 | 0 | 0 | 0 |
#98 | 15/12/2023 |
16
0
|
43,900 | 16 | 16.10 | 15.90 | 0 | 0 | 0 |
#99 | 14/12/2023 |
16
-0.10
|
132,600 | 16.10 | 16.10 | 15.90 | 0 | 0 | 0 |
#100 | 13/12/2023 |
16.10
0
|
84,200 | 16.10 | 16.20 | 15.90 | 0 | 0 | 0 |