| 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) |
1.60 | 8.89% | 96,259,000 | -2,579,896 | -47.7 |
18
19.60
19.60
|
|
2 tháng
(2024-03-19) |
0.60 | 3.16% | 264,941,073 | -9,354,441 | -180.4 |
18
19.90
19.60
|
|
3 tháng
(2024-02-19) |
-0.40 | -2% | 421,961,132 | -13,485,231 | -259.2 |
18
20.20
19.60
|
|
6 tháng
(2023-11-20) |
0.90 | 4.81% | 709,390,465 | -7,814,726 | -147.9 |
18
20.20
19.60
|
|
12 tháng
(2023-05-24) |
3.80 | 24.03% | 1,921,811,404 | 2,681,538 | 94.6 |
15.80
22.40
19.60
|
|
24 tháng
(2022-05-30) |
-4 | -16.94% | 4,217,370,432 | 2,539,041 | 188.5 |
11.08
31.12
19.60
|
|
36 tháng
(2021-06-03) |
2.19 | 12.56% | 7,273,045,931 | 19,881,457 | 597.5 |
11.08
31.12
19.60
|
|
60 tháng
(2019-06-14) |
7.23 | 58.45% | 9,780,887,453 | -42,322,813 | 138.5 |
4.57
31.12
19.60
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1501 | 16/05/2018 |
20.65
-0.10
|
1,928,213 | 20.74 | 21.60 | 20.46 | 0 | 628,100 | -13.8 |
| #1502 | 15/05/2018 |
20.74
1.05
|
2,040,992 | 19.70 | 21.60 | 19.60 | 0 | 351,500 | -7.6 |
| #1503 | 14/05/2018 |
19.70
0.10
|
1,121,100 | 19.60 | 21.03 | 18.75 | 50 | 141,900 | -3.0 |
| #1504 | 11/05/2018 |
19.60
1.24
|
2,699,614 | 18.36 | 19.70 | 16.65 | 150,000 | 178,000 | -0.4 |
| #1505 | 10/05/2018 |
18.36
-0.86
|
977,380 | 19.22 | 19.51 | 18.27 | 81,800 | 27,500 | 1.1 |
| #1506 | 09/05/2018 |
19.22
-0.10
|
761,030 | 19.32 | 19.51 | 18.84 | 45,000 | 60,000 | -0.3 |
| #1507 | 08/05/2018 |
19.32
-0.67
|
750,400 | 19.98 | 20.46 | 19.22 | 1,700 | 233,200 | -4.8 |
| #1508 | 07/05/2018 |
19.98
2.28
|
2,086,585 | 17.70 | 20.46 | 17.70 | 0 | 651,700 | -13.7 |
| #1509 | 04/05/2018 |
17.70
0.19
|
1,330,950 | 17.51 | 18.08 | 17.22 | 300 | 590,000 | 0 |
| #1510 | 03/05/2018 |
17.51
0.10
|
1,671,160 | 17.41 | 17.51 | 16.94 | 676,000 | 660,000 | 0.3 |
| #1511 | 02/05/2018 |
17.41
-1.71
|
1,161,645 | 19.13 | 19.13 | 17.32 | 600 | 404,000 | -7.7 |
| #1512 | 27/04/2018 |
19.13
0.19
|
1,036,590 | 18.94 | 19.32 | 18.36 | 323,600 | 159,000 | 3.2 |
| #1513 | 26/04/2018 |
18.94
-1.33
|
1,134,250 | 20.27 | 20.46 | 18.46 | 128,500 | 162,300 | -0.8 |
| #1514 | 24/04/2018 |
20.27
-0.48
|
848,301 | 20.74 | 21.22 | 20.17 | 172,600 | 200,100 | -0.6 |
| #1515 | 23/04/2018 |
20.74
0.19
|
817,609 | 20.55 | 21.51 | 20.46 | 307,500 | 10,000 | 6.6 |
| #1516 | 20/04/2018 |
20.55
0.29
|
819,882 | 20.27 | 20.74 | 20.08 | 166,500 | 0 | 3.6 |
| #1517 | 19/04/2018 |
20.27
-1.14
|
1,120,801 | 21.41 | 21.70 | 20.17 | 1,000 | 0 | 0.0 |
| #1518 | 18/04/2018 |
21.41
-0.57
|
582,850 | 21.98 | 21.98 | 21.31 | 1,900 | 38,100 | -0.8 |
| #1519 | 17/04/2018 |
21.98
0.10
|
855,535 | 21.89 | 22.17 | 21.70 | 351,100 | 385,900 | -0.8 |
| #1520 | 16/04/2018 |
21.89
0.10
|
1,530,858 | 21.79 | 22.27 | 21.22 | 135,700 | 491,000 | -8.2 |
| #1521 | 13/04/2018 |
21.79
-0.19
|
1,111,730 | 21.98 | 22.36 | 21.41 | 156,400 | 70,000 | 1.9 |
| #1522 | 12/04/2018 |
21.98
-0.38
|
1,285,128 | 22.36 | 22.36 | 21.70 | 157,600 | 179,300 | -0.5 |
| #1523 | 11/04/2018 |
22.36
0
|
1,116,412 | 22.36 | 22.84 | 21.98 | 143,600 | 337,700 | 0 |
| #1524 | 10/04/2018 |
22.36
-0.48
|
1,104,775 | 22.84 | 23.12 | 22.27 | 148,300 | 550,600 | -9.5 |
| #1525 | 09/04/2018 |
22.84
0.10
|
1,716,271 | 22.74 | 22.84 | 21.98 | 942,600 | 1,111,100 | -4.0 |
| #1526 | 06/04/2018 |
22.74
-0.38
|
2,342,281 | 23.12 | 23.79 | 22.46 | 154,150 | 910,600 | -18.0 |
| #1527 | 05/04/2018 |
23.12
-0.67
|
1,953,982 | 23.79 | 23.79 | 22.93 | 171,300 | 759,800 | -14.3 |
| #1528 | 04/04/2018 |
23.79
-0.38
|
2,114,026 | 24.17 | 24.26 | 23.31 | 231,200 | 100,000 | 3.3 |
| #1529 | 03/04/2018 |
24.17
-0.86
|
2,182,202 | 25.03 | 25.22 | 23.98 | 183,200 | 530,600 | -8.9 |
| #1530 | 02/04/2018 |
25.03
-0.29
|
1,817,678 | 25.31 | 25.88 | 24.65 | 188,800 | 281,900 | -2.5 |
| #1531 | 30/03/2018 |
25.31
0.86
|
1,105,930 | 24.45 | 25.31 | 24.36 | 280,700 | 3,100 | 7.3 |
| #1532 | 29/03/2018 |
24.45
0
|
729,200 | 24.45 | 24.84 | 24.26 | 1,100 | 0 | 0.0 |
| #1533 | 28/03/2018 |
24.45
-0.38
|
1,111,610 | 24.84 | 24.84 | 24.26 | 35,100 | 3,000 | 0.8 |
| #1534 | 27/03/2018 |
24.84
0.10
|
1,025,820 | 24.74 | 25.41 | 24.74 | 7,800 | 37,000 | -0.8 |
| #1535 | 26/03/2018 |
24.74
-0.29
|
916,293 | 25.03 | 25.60 | 24.65 | 150,400 | 84,700 | 1.7 |
| #1536 | 23/03/2018 |
25.03
-0.57
|
1,506,200 | 25.60 | 25.60 | 24.36 | 79,300 | 89,200 | -0.3 |
| #1537 | 22/03/2018 |
25.60
-0.48
|
1,199,547 | 26.07 | 26.26 | 25.41 | 90,000 | 83,500 | 0.2 |
| #1538 | 21/03/2018 |
26.07
0.10
|
1,270,380 | 25.98 | 26.36 | 25.88 | 108,800 | 124,200 | -0.4 |
| #1539 | 20/03/2018 |
25.98
1.24
|
3,150,487 | 24.74 | 26.36 | 24.26 | 117,500 | 346,500 | -6.2 |
| #1540 | 19/03/2018 |
24.74
-0.95
|
2,111,480 | 25.69 | 25.88 | 24.65 | 7,500 | 269,500 | -6.9 |
| #1541 | 16/03/2018 |
25.69
0
|
1,213,193 | 25.69 | 26.17 | 25.50 | 30,500 | 484,000 | -12.3 |
| #1542 | 15/03/2018 |
25.69
0.48
|
2,586,788 | 25.22 | 26.55 | 24.65 | 4,000 | 520,000 | -14.0 |
| #1543 | 14/03/2018 |
25.22
-1.43
|
5,329,546 | 26.64 | 26.64 | 24.55 | 604,900 | 2,596,400 | -52.5 |
| #1544 | 13/03/2018 |
26.64
-0.57
|
1,469,970 | 27.21 | 27.50 | 26.45 | 2,000 | 5,000 | -0.1 |
| #1545 | 12/03/2018 |
27.21
-0.38
|
1,896,730 | 27.59 | 28.26 | 26.64 | 0 | 240,400 | -6.9 |
| #1546 | 09/03/2018 |
27.59
0.48
|
3,008,463 | 27.12 | 28.74 | 27.02 | 0 | 502,600 | -14.6 |
| #1547 | 08/03/2018 |
27.12
-1.33
|
2,383,360 | 28.45 | 28.83 | 26.64 | 52,200 | 54,200 | -0.1 |
| #1548 | 07/03/2018 |
28.45
-0.95
|
2,770,016 | 29.40 | 29.97 | 28.17 | 12,300 | 702,500 | -21.0 |
| #1549 | 06/03/2018 |
29.40
-0.10
|
3,132,026 | 29.50 | 29.97 | 28.55 | 122,200 | 145,000 | -0.7 |
| #1550 | 05/03/2018 |
29.50
-0.29
|
4,083,263 | 29.78 | 31.40 | 29.40 | 1,602,300 | 410,000 | 37.3 |
| #1551 | 02/03/2018 |
29.78
0
|
7,695,417 | 29.78 | 32.16 | 29.50 | 199,410 | 1,732,300 | -49.4 |
| #1552 | 01/03/2018 |
29.78
0
|
14,162,900 | 29.78 | 29.78 | 27.79 | 190,200 | 3,946,300 | -115.4 |