| 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) |
-0.75 | -3.40% | 47,561,000 | 850,000 | 17.1 |
19.40
22.10
21.30
|
|
2 tháng
(2024-03-11) |
0.10 | 0.47% | 157,817,200 | 1,069,700 | 20.2 |
19.40
23.55
21.30
|
|
3 tháng
(2024-02-15) |
-0.60 | -2.74% | 240,731,400 | 676,110 | 10.9 |
19.40
23.55
21.30
|
|
6 tháng
(2023-11-13) |
3 | 16.42% | 368,999,700 | 788,210 | 8.4 |
18.30
23.55
21.30
|
|
12 tháng
(2023-05-15) |
4.18 | 24.38% | 528,984,600 | 264,610 | -7.9 |
15.89
23.80
21.30
|
|
24 tháng
(2022-05-20) |
-2.64 | -11.03% | 623,704,700 | -3,484,647 | -145.5 |
15.89
29.84
21.30
|
|
36 tháng
(2021-05-25) |
12.06 | 130.51% | 752,547,800 | -4,190,847 | -159.3 |
8.91
29.84
21.30
|
|
60 tháng
(2019-06-05) |
16.19 | 316.75% | 829,638,100 | -16,978,988 | -671.5 |
3.16
29.84
21.30
|
| 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 |
21.30
0.10
|
3,346,700 | 20.90 | 21.70 | 20.80 | 0 | 59,300 | -1.3 |
| #2 | 07/05/2024 |
21.20
0.50
|
3,061,700 | 20.80 | 21.35 | 20.55 | 10,300 | 112,400 | -2.2 |
| #3 | 06/05/2024 |
20.70
0.70
|
2,283,700 | 20.20 | 20.75 | 20.05 | 425,200 | 11,700 | 8.5 |
| #4 | 03/05/2024 |
20
-0.15
|
1,727,400 | 20.30 | 20.40 | 20 | 10,000 | 12,100 | -0.0 |
| #5 | 02/05/2024 |
20.15
-0.30
|
1,527,700 | 20.50 | 20.50 | 20.05 | 15,000 | 30,500 | -0.3 |
| #6 | 26/04/2024 |
20.45
0.35
|
2,673,800 | 19.95 | 20.85 | 19.85 | 0 | 51,300 | -1.1 |
| #7 | 25/04/2024 |
20.10
-0.25
|
1,258,800 | 20.30 | 20.35 | 20 | 161,200 | 89,400 | 1.5 |
| #8 | 24/04/2024 |
20.35
0.60
|
1,803,700 | 20.10 | 20.45 | 20 | 116,300 | 31,600 | 1.7 |
| #9 | 23/04/2024 |
19.75
-0.15
|
1,351,100 | 19.90 | 19.95 | 19.60 | 336,300 | 39,800 | 5.9 |
| #10 | 22/04/2024 |
19.90
0.50
|
1,322,700 | 19.70 | 19.95 | 19.65 | 43,000 | 69,600 | -0.5 |
| #11 | 19/04/2024 |
19.40
-0.60
|
3,462,600 | 19.90 | 20.15 | 19.30 | 169,600 | 117,300 | 1.0 |
| #12 | 17/04/2024 |
20
-0.20
|
1,995,400 | 20.45 | 20.50 | 20 | 200 | 52,800 | -1.1 |
| #13 | 16/04/2024 |
20.20
-0.40
|
4,373,400 | 20.60 | 20.70 | 19.65 | 227,600 | 177,200 | 0.9 |
| #14 | 15/04/2024 |
20.60
-1.50
|
5,155,900 | 22.10 | 22.10 | 20.60 | 10,700 | 237,000 | -4.9 |
| #15 | 12/04/2024 |
22.10
0.55
|
2,305,800 | 21.60 | 22.10 | 21.60 | 27,300 | 44,000 | -0.4 |
| #16 | 11/04/2024 |
21.55
0
|
2,662,700 | 21.25 | 21.65 | 21.20 | 154,300 | 1,000 | 3.3 |
| #17 | 10/04/2024 |
21.55
-0.50
|
3,560,800 | 22.15 | 22.30 | 21.55 | 126,700 | 6,900 | 2.6 |
| #18 | 09/04/2024 |
22.05
0
|
3,687,100 | 22.10 | 22.35 | 21.70 | 164,600 | 4,400 | 3.5 |
| #19 | 08/04/2024 |
22.05
-0.65
|
3,290,800 | 22.50 | 22.70 | 22.05 | 85,400 | 2,900 | 1.8 |
| #20 | 05/04/2024 |
22.70
-0.20
|
4,860,300 | 22.60 | 23.25 | 22.40 | 10,300 | 232,700 | -5.0 |
| #21 | 04/04/2024 |
22.90
0
|
5,007,400 | 23 | 23 | 22.40 | 4,800 | 546,400 | -12.3 |
| #22 | 03/04/2024 |
22.90
-0.25
|
6,599,100 | 23.25 | 23.75 | 22.80 | 0 | 1,152,900 | -27.0 |
| #23 | 02/04/2024 |
23.15
0.15
|
4,940,200 | 22.85 | 23.25 | 22.60 | 264,800 | 470,400 | -4.8 |
| #24 | 01/04/2024 |
23
-0.15
|
5,220,700 | 23.20 | 23.35 | 22.65 | 107,000 | 510,800 | -9.3 |
| #25 | 29/03/2024 |
23.15
-0.25
|
6,010,200 | 23.40 | 23.75 | 23.05 | 72,100 | 98,400 | -0.6 |
| #26 | 28/03/2024 |
23.40
-0.15
|
7,350,900 | 23.80 | 23.80 | 23.30 | 210,400 | 196,800 | 0.3 |
| #27 | 27/03/2024 |
23.55
1.50
|
13,376,000 | 22.15 | 23.55 | 22.05 | 2,083,000 | 92,100 | 45.3 |
| #28 | 26/03/2024 |
22.05
0.20
|
2,787,300 | 21.95 | 22.15 | 21.70 | 60,200 | 107,600 | -1.0 |
| #29 | 25/03/2024 |
21.85
-0.25
|
4,904,000 | 22.10 | 22.45 | 21.60 | 125,500 | 17,200 | 2.4 |
| #30 | 22/03/2024 |
22.10
-0.10
|
4,853,000 | 22.20 | 22.50 | 22.10 | 454,400 | 247,900 | 4.7 |
| #31 | 21/03/2024 |
22.20
0.30
|
4,058,400 | 21.90 | 22.45 | 21.95 | 253,900 | 187,500 | 1.4 |
| #32 | 20/03/2024 |
21.90
0.10
|
2,004,000 | 21.80 | 22.15 | 21.80 | 8,900 | 20,700 | -0.3 |
| #33 | 19/03/2024 |
21.80
0.45
|
3,075,700 | 21.35 | 22.15 | 21.45 | 221,900 | 41,000 | 3.9 |
| #34 | 18/03/2024 |
21.35
-0.85
|
7,212,700 | 22.20 | 22.40 | 21 | 166,900 | 178,900 | -0.3 |
| #35 | 15/03/2024 |
22.20
-0.50
|
4,732,700 | 22.70 | 22.85 | 22.10 | 45,600 | 257,200 | -4.8 |
| #36 | 14/03/2024 |
22.70
0.65
|
8,168,900 | 22.05 | 22.90 | 21.95 | 103,100 | 84,400 | 0.4 |
| #37 | 13/03/2024 |
22.05
0.40
|
4,129,000 | 21.65 | 22.10 | 21.55 | 4,800 | 27,000 | -0.5 |
| #38 | 12/03/2024 |
21.65
0.45
|
4,275,700 | 21.20 | 21.85 | 21.10 | 437,100 | 9,000 | 9.2 |
| #39 | 11/03/2024 |
21.20
-0.35
|
3,399,200 | 21.55 | 21.75 | 21 | 61,300 | 79,900 | -0.4 |
| #40 | 08/03/2024 |
21.55
-0.40
|
4,695,200 | 21.95 | 22.10 | 21.50 | 28,100 | 10,900 | 0.4 |
| #41 | 07/03/2024 |
21.95
-0.15
|
6,679,400 | 22.10 | 22.30 | 21.70 | 10,900 | 47,400 | -0.8 |
| #42 | 06/03/2024 |
22.10
-0.40
|
6,072,900 | 22.50 | 22.70 | 22 | 78,100 | 25,700 | 1.2 |
| #43 | 05/03/2024 |
22.50
-0.10
|
4,309,200 | 22.60 | 22.70 | 22.30 | 200 | 73,900 | -1.7 |
| #44 | 04/03/2024 |
22.60
-0.20
|
5,196,600 | 22.80 | 23.20 | 22.55 | 47,700 | 803,200 | -17.2 |
| #45 | 01/03/2024 |
22.80
0.30
|
3,566,500 | 22.50 | 22.90 | 22.35 | 4,500 | 1,610 | 0.1 |
| #46 | 29/02/2024 |
22.50
-0.35
|
6,974,200 | 22.85 | 23.05 | 22.05 | 370,510 | 298,700 | 1.5 |
| #47 | 28/02/2024 |
22.85
0.25
|
6,086,900 | 22.60 | 23.30 | 22.50 | 774,110 | 129,300 | 14.8 |
| #48 | 27/02/2024 |
22.60
0
|
3,229,500 | 22.60 | 22.80 | 22.45 | 2,600 | 72,800 | -1.6 |
| #49 | 26/02/2024 |
22.60
0.50
|
3,657,800 | 22.10 | 22.70 | 21.95 | 272,400 | 31,000 | 5.4 |
| #50 | 23/02/2024 |
22.10
-0.45
|
6,419,500 | 22.55 | 23 | 22 | 33,100 | 418,700 | -8.7 |
| #51 | 22/02/2024 |
22.55
-0.10
|
2,769,400 | 22.65 | 22.85 | 22.50 | 13,200 | 121,100 | -2.4 |
| #52 | 21/02/2024 |
22.65
-0.25
|
3,981,800 | 22.90 | 23.20 | 22.45 | 9,900 | 898,400 | -20.2 |
| #53 | 20/02/2024 |
22.90
0.75
|
6,086,900 | 22.15 | 22.90 | 21.90 | 168,700 | 342,400 | -3.8 |
| #54 | 19/02/2024 |
22.15
-0.30
|
3,133,500 | 22.45 | 22.75 | 22.05 | 27,600 | 197,900 | -3.8 |
| #55 | 16/02/2024 |
22.45
0.55
|
4,664,200 | 21.90 | 22.70 | 21.80 | 950,900 | 57,600 | 19.9 |
| #56 | 15/02/2024 |
21.90
-0.35
|
5,390,700 | 22.25 | 22.40 | 21.70 | 356,400 | 11,900 | 7.6 |
| #57 | 07/02/2024 |
22.25
-0.20
|
3,293,800 | 22.45 | 22.70 | 22.20 | 21,600 | 315,600 | -6.6 |
| #58 | 06/02/2024 |
22.45
0.35
|
3,859,700 | 22.10 | 22.60 | 21.85 | 282,700 | 115,200 | 3.7 |
| #59 | 05/02/2024 |
22.10
0.05
|
4,444,400 | 22.05 | 22.65 | 21.95 | 123,100 | 22,400 | 2.2 |
| #60 | 02/02/2024 |
22.05
0.35
|
4,355,200 | 21.70 | 22.65 | 21.55 | 171,600 | 74,400 | 2.1 |
| #61 | 01/02/2024 |
21.70
1.20
|
5,522,100 | 20.50 | 21.75 | 20.45 | 722,100 | 131,100 | 12.6 |
| #62 | 31/01/2024 |
20.50
-0.30
|
3,162,400 | 20.80 | 20.90 | 20.40 | 22,900 | 100 | 0.5 |
| #63 | 30/01/2024 |
20.80
0.80
|
4,697,400 | 20 | 20.80 | 20.05 | 83,200 | 8,800 | 1.5 |
| #64 | 29/01/2024 |
20
0.10
|
1,255,500 | 19.90 | 20.10 | 19.80 | 5,200 | 0 | 0.1 |
| #65 | 26/01/2024 |
19.90
-0.10
|
1,573,500 | 20 | 20.10 | 19.90 | 100 | 8,200 | -0.2 |
| #66 | 25/01/2024 |
20
-0.10
|
2,882,800 | 20.10 | 20.40 | 19.95 | 117,000 | 74,900 | 0.8 |
| #67 | 24/01/2024 |
20.10
-0.25
|
2,259,200 | 20.35 | 20.50 | 20 | 0 | 40,600 | -0.8 |
| #68 | 23/01/2024 |
20.35
0.10
|
2,965,500 | 20.25 | 20.70 | 19.95 | 0 | 75,800 | -1.5 |
| #69 | 22/01/2024 |
20.25
0
|
2,103,600 | 20.25 | 20.60 | 19.85 | 40,200 | 42,500 | -0.1 |
| #70 | 19/01/2024 |
20.25
0.05
|
2,410,200 | 20.20 | 20.90 | 20.15 | 22,900 | 3,800 | 0.4 |
| #71 | 18/01/2024 |
20.20
-0.30
|
2,781,800 | 20.50 | 20.70 | 20.10 | 15,900 | 15,700 | 0.0 |
| #72 | 17/01/2024 |
20.50
1.32
|
2,011,600 | 19.17 | 20.50 | 20.35 | 1,000 | 46,700 | -0.9 |
| #73 | 16/01/2024 |
19.18
-0.10
|
3,670,900 | 19.28 | 19.45 | 18.97 | 4,500 | 80,000 | -2.1 |
| #74 | 15/01/2024 |
19.28
-0.54
|
3,000,500 | 19.82 | 20.09 | 19.28 | 58,300 | 22,000 | 1.1 |
| #75 | 12/01/2024 |
19.82
-0.81
|
3,582,200 | 20.63 | 20.63 | 19.75 | 21,000 | 7,600 | 0.4 |
| #76 | 11/01/2024 |
20.63
-0.68
|
3,384,000 | 21.31 | 21.51 | 20.63 | 9,300 | 183,100 | -5.3 |
| #77 | 10/01/2024 |
21.31
0
|
5,087,400 | 21.31 | 21.98 | 21.10 | 12,500 | 11,100 | 0.0 |
| #78 | 09/01/2024 |
21.31
-0.17
|
4,099,600 | 21.47 | 21.54 | 21.00 | 65,900 | 158,900 | -2.9 |
| #79 | 08/01/2024 |
21.47
0.03
|
4,247,600 | 21.44 | 21.98 | 20.97 | 78,500 | 5,200 | 2.3 |
| #80 | 05/01/2024 |
21.44
0.51
|
4,227,400 | 20.93 | 21.44 | 20.87 | 1,100 | 21,500 | -0.6 |
| #81 | 04/01/2024 |
20.93
1.32
|
4,543,000 | 19.61 | 20.97 | 19.78 | 42,400 | 85,000 | -1.3 |
| #82 | 03/01/2024 |
19.61
0.10
|
547,500 | 19.51 | 19.72 | 19.45 | 0 | 2,300 | -0.1 |
| #83 | 02/01/2024 |
19.51
-0.10
|
532,200 | 19.61 | 20.29 | 19.51 | 0 | 3,400 | -0.1 |
| #84 | 29/12/2023 |
19.61
-0.03
|
221,900 | 19.65 | 19.89 | 19.61 | 5,000 | 5,000 | 0 |
| #85 | 28/12/2023 |
19.65
0.17
|
336,600 | 19.48 | 19.89 | 19.65 | 1,000 | 0 | 0.0 |
| #86 | 27/12/2023 |
19.48
-0.30
|
1,789,900 | 19.78 | 20.09 | 19.48 | 0 | 12,400 | -0.4 |
| #87 | 26/12/2023 |
19.78
-0.44
|
1,160,700 | 20.22 | 20.43 | 19.78 | 0 | 19,100 | -0.6 |
| #88 | 25/12/2023 |
20.22
0.47
|
1,044,600 | 19.75 | 20.56 | 19.82 | 7,600 | 600 | 0.2 |
| #89 | 22/12/2023 |
19.75
-0.20
|
263,300 | 19.95 | 20.02 | 19.68 | 0 | 0 | 0 |
| #90 | 21/12/2023 |
19.95
0.20
|
338,400 | 19.75 | 19.99 | 19.61 | 800 | 6,900 | -0.2 |
| #91 | 20/12/2023 |
19.75
0.07
|
276,100 | 19.68 | 19.85 | 19.61 | 7,800 | 2,000 | 0.2 |
| #92 | 19/12/2023 |
19.68
0.24
|
190,600 | 19.45 | 19.68 | 19.34 | 6,800 | 0 | 0.2 |
| #93 | 18/12/2023 |
19.45
-0.20
|
281,000 | 19.65 | 19.68 | 19.34 | 9,900 | 2,300 | 0.2 |
| #94 | 15/12/2023 |
19.65
-0.03
|
389,400 | 19.68 | 19.95 | 19.55 | 9,700 | 300 | 0.3 |
| #95 | 14/12/2023 |
19.68
-0.41
|
486,100 | 20.09 | 20.49 | 19.68 | 0 | 8,800 | -0.3 |
| #96 | 13/12/2023 |
20.09
-0.20
|
2,200,600 | 20.29 | 20.70 | 20.09 | 300 | 8,000 | -0.2 |
| #97 | 12/12/2023 |
20.29
0.64
|
1,592,100 | 19.65 | 20.43 | 19.61 | 200 | 4,600 | -0.1 |
| #98 | 11/12/2023 |
19.65
-0.17
|
344,900 | 19.82 | 19.82 | 19.48 | 10,500 | 19,800 | -0.3 |
| #99 | 08/12/2023 |
19.82
-0.14
|
639,500 | 19.95 | 19.95 | 19.61 | 15,600 | 12,900 | 0.1 |
| #100 | 07/12/2023 |
19.95
0
|
1,781,500 | 19.95 | 20.36 | 19.41 | 200 | 17,000 | -0.5 |