Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-08) |
-4.50 | -24.86% | 624,382,700 | -15,806,992 | -282.9 |
13.60
18.10
13.60
|
2 tháng
(2024-03-11) |
-2.45 | -15.26% | 1,386,534,800 | -7,765,892 | -129.0 |
13.60
18.30
13.60
|
3 tháng
(2024-02-15) |
-3.90 | -22.29% | 1,871,747,300 | -2,574,306 | -38.9 |
13.60
18.30
13.60
|
6 tháng
(2023-11-10) |
-2.40 | -15% | 3,278,653,000 | 999,125 | 23.2 |
13.60
18.30
13.60
|
12 tháng
(2023-05-15) |
0.10 | 0.74% | 7,641,402,100 | -52,043,875 | -735.1 |
12.90
22
13.60
|
24 tháng
(2022-05-19) |
-64.40 | -82.56% | 10,606,692,600 | -55,343,950 | -1,989.4 |
10.25
86.40
13.60
|
36 tháng
(2021-05-24) |
-62.36 | -82.09% | 11,382,290,300 | -105,823,802 | -4,918.9 |
10.25
92.37
13.60
|
60 tháng
(2019-06-04) |
-19.89 | -59.39% | 12,032,109,250 | -106,385,292 | -4,701.8 |
10.25
92.37
13.60
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#101 | 06/12/2023 |
18.30
0.10
|
24,850,100 | 18.20 | 18.35 | 18.05 | 655,100 | 978,500 | -5.9 |
#102 | 05/12/2023 |
18.20
0.05
|
33,250,500 | 18.15 | 18.70 | 18.15 | 659,900 | 501,400 | 2.9 |
#103 | 04/12/2023 |
18.15
0.45
|
32,390,000 | 17.70 | 18.45 | 17.95 | 653,500 | 1,641,200 | -17.9 |
#104 | 01/12/2023 |
17.70
0
|
19,593,300 | 17.70 | 17.95 | 17.40 | 45,100 | 3,300 | 0.7 |
#105 | 30/11/2023 |
17.70
-0.40
|
25,525,400 | 18.10 | 18.10 | 17.70 | 10,500 | 133,200 | -2.2 |
#106 | 29/11/2023 |
18.10
0.65
|
35,230,700 | 17.45 | 18.25 | 17.50 | 29,700 | 277,600 | -4.5 |
#107 | 28/11/2023 |
17.45
0.10
|
28,249,000 | 17.35 | 17.45 | 16.80 | 20,400 | 443,300 | -7.3 |
#108 | 27/11/2023 |
17.35
-0.25
|
22,744,900 | 17.60 | 18 | 17.35 | 358,800 | 23,300 | 5.9 |
#109 | 24/11/2023 |
17.60
0.60
|
47,248,500 | 17 | 17.60 | 16.75 | 50,400 | 411,000 | -6.2 |
#110 | 23/11/2023 |
17
-0.35
|
59,213,200 | 17.35 | 18.30 | 17 | 638,100 | 448,300 | 2.9 |
#111 | 22/11/2023 |
17.35
1.10
|
67,956,600 | 16.25 | 17.35 | 16.20 | 16,200 | 591,500 | -9.8 |
#112 | 21/11/2023 |
16.25
0.05
|
14,400,900 | 16.20 | 16.50 | 16.15 | 10,100 | 294,500 | -4.6 |
#113 | 20/11/2023 |
16.20
0.10
|
21,076,100 | 16.10 | 16.35 | 15.70 | 231,100 | 10,700 | 3.5 |
#114 | 17/11/2023 |
16.10
-0.65
|
35,806,100 | 16.75 | 16.95 | 15.85 | 158,600 | 310,600 | -2.5 |
#115 | 16/11/2023 |
16.75
0.50
|
29,918,200 | 16.25 | 16.80 | 16.10 | 0 | 0 | 0 |
#116 | 15/11/2023 |
16.25
0.15
|
30,081,700 | 16.10 | 16.75 | 16.20 | 50,700 | 590,300 | -8.9 |
#117 | 14/11/2023 |
16.10
0.35
|
28,894,400 | 15.75 | 16.40 | 15.80 | 158,000 | 180,300 | -0.3 |
#118 | 13/11/2023 |
15.75
-0.25
|
30,726,800 | 16 | 16.30 | 15.50 | 24,400 | 809,000 | -12.6 |
#119 | 10/11/2023 |
16
-0.30
|
43,020,300 | 16.30 | 16.95 | 15.95 | 65,200 | 253,900 | -3.0 |
#120 | 09/11/2023 |
16.30
0.80
|
56,498,700 | 15.50 | 16.55 | 15.75 | 1,099,300 | 731,700 | 6.2 |
#121 | 08/11/2023 |
15.50
1
|
44,700,800 | 14.50 | 15.50 | 14.40 | 1,305,300 | 83,500 | 18.6 |
#122 | 07/11/2023 |
14.50
-0.30
|
19,055,300 | 14.80 | 14.85 | 14.45 | 226,800 | 307,200 | -1.2 |
#123 | 06/11/2023 |
14.80
0.25
|
27,905,400 | 14.55 | 14.90 | 14.25 | 459,900 | 194,400 | 3.8 |
#124 | 03/11/2023 |
14.55
0.55
|
31,455,800 | 14 | 14.90 | 14.35 | 756,400 | 324,100 | 6.3 |
#125 | 02/11/2023 |
14
0.90
|
26,180,000 | 13.10 | 14 | 13.10 | 366,500 | 165,300 | 2.7 |
#126 | 01/11/2023 |
13.10
0.20
|
11,274,000 | 12.90 | 13.10 | 12.60 | 228,000 | 45,300 | 2.4 |
#127 | 31/10/2023 |
12.90
-0.40
|
19,113,000 | 13.30 | 13.60 | 12.80 | 331,600 | 463,000 | -1.8 |
#128 | 30/10/2023 |
13.30
0
|
19,823,500 | 13.30 | 13.80 | 12.95 | 166,900 | 164,300 | 0.1 |
#129 | 27/10/2023 |
13.30
0.40
|
25,641,100 | 12.90 | 13.50 | 12.15 | 12,300 | 1,177,700 | -14.9 |
#130 | 26/10/2023 |
12.90
-0.95
|
29,969,400 | 13.85 | 13.85 | 12.90 | 38,100 | 1,920,300 | -24.5 |
#131 | 25/10/2023 |
13.85
0.20
|
16,001,700 | 13.65 | 14.25 | 13.80 | 137,500 | 222,600 | -1.2 |
#132 | 24/10/2023 |
13.65
0.30
|
9,403,700 | 13.35 | 13.75 | 13.30 | 3,200 | 273,600 | -3.6 |
#133 | 23/10/2023 |
13.35
-0.45
|
11,385,700 | 13.80 | 13.95 | 13.35 | 32,300 | 1,009,000 | -13.3 |
#134 | 20/10/2023 |
13.80
0.60
|
14,528,000 | 13.20 | 13.80 | 13 | 526,000 | 483,900 | 0.7 |
#135 | 19/10/2023 |
13.20
0.20
|
15,586,900 | 13 | 13.70 | 12.80 | 420,000 | 178,700 | 3.2 |
#136 | 18/10/2023 |
13
-0.75
|
23,053,500 | 13.75 | 14 | 12.80 | 329,600 | 1,242,800 | -12.2 |
#137 | 17/10/2023 |
13.75
-0.80
|
12,919,300 | 14.55 | 14.75 | 13.75 | 413,500 | 140,000 | 3.8 |
#138 | 16/10/2023 |
14.55
-0.40
|
11,029,400 | 14.95 | 15.30 | 14.50 | 13,200 | 972,700 | -14.3 |
#139 | 13/10/2023 |
14.95
0.10
|
14,886,700 | 14.85 | 15 | 14.40 | 306,800 | 662,400 | -5.1 |
#140 | 12/10/2023 |
14.85
0.40
|
20,331,600 | 14.45 | 15.15 | 14.60 | 299,700 | 659,000 | -5.4 |
#141 | 11/10/2023 |
14.45
0.25
|
10,238,700 | 14.20 | 14.45 | 14.10 | 437,300 | 3,400 | 6.2 |
#142 | 10/10/2023 |
14.20
-0.15
|
15,789,700 | 14.35 | 14.75 | 14.20 | 132,300 | 376,800 | -3.5 |
#143 | 09/10/2023 |
14.35
0.45
|
14,251,500 | 13.90 | 14.45 | 13.90 | 1,027,300 | 25,400 | 14.3 |
#144 | 06/10/2023 |
13.90
0.10
|
16,415,000 | 13.80 | 14 | 13.50 | 973,900 | 296,600 | 9.2 |
#145 | 05/10/2023 |
13.80
-0.80
|
17,082,600 | 14.60 | 14.80 | 13.80 | 104,200 | 977,900 | -12.6 |
#146 | 04/10/2023 |
14.60
0.25
|
17,270,700 | 14.35 | 14.90 | 13.90 | 1,472,200 | 182,100 | 18.5 |
#147 | 03/10/2023 |
14.35
-1.05
|
29,958,900 | 15.40 | 15.40 | 14.35 | 359,000 | 229,600 | 1.9 |
#148 | 02/10/2023 |
15.40
-0.20
|
14,010,700 | 15.60 | 15.85 | 15.30 | 447,900 | 54,600 | 6.1 |
#149 | 29/09/2023 |
15.60
-0.15
|
13,595,900 | 15.75 | 16.15 | 15.55 | 56,500 | 943,200 | -14.0 |
#150 | 28/09/2023 |
15.75
0.25
|
20,771,800 | 15.50 | 16.05 | 15.30 | 326,800 | 83,800 | 3.8 |
#151 | 27/09/2023 |
15.50
0.35
|
30,498,500 | 15.15 | 15.50 | 14.50 | 1,004,800 | 404,900 | 8.9 |
#152 | 26/09/2023 |
15.15
-1.05
|
33,769,800 | 16.20 | 16.50 | 15.15 | 1,337,300 | 834,200 | 8.4 |
#153 | 25/09/2023 |
16.20
-1.20
|
28,116,400 | 17.40 | 17.60 | 16.20 | 222,300 | 844,800 | -10.5 |
#154 | 22/09/2023 |
17.40
-0.80
|
36,475,900 | 18.20 | 18.20 | 16.95 | 403,100 | 735,000 | -5.9 |
#155 | 21/09/2023 |
18.20
-0.30
|
30,129,700 | 18.50 | 19.15 | 18 | 278,800 | 103,500 | 3.2 |
#156 | 20/09/2023 |
18.50
1.20
|
40,156,600 | 17.30 | 18.50 | 16.60 | 634,700 | 678,500 | -0.9 |
#157 | 19/09/2023 |
17.30
-0.85
|
54,722,800 | 18.15 | 18.45 | 17.05 | 552,900 | 949,800 | -7.0 |
#158 | 18/09/2023 |
18.15
-0.75
|
28,324,300 | 18.90 | 18.90 | 18.05 | 0 | 0 | 0 |
#159 | 15/09/2023 |
18.90
0.20
|
26,725,300 | 18.70 | 19.25 | 18.65 | 97,700 | 894,300 | -15.1 |
#160 | 14/09/2023 |
18.70
-1.25
|
76,980,000 | 19.95 | 19.95 | 18.60 | 133,400 | 131,900 | 0.0 |
#161 | 13/09/2023 |
19.95
-1
|
77,131,800 | 20.95 | 21.10 | 19.50 | 64,300 | 1,612,500 | -32.0 |
#162 | 12/09/2023 |
20.95
0.45
|
57,206,800 | 20.50 | 20.95 | 19.65 | 209,600 | 1,009,800 | -16.2 |
#163 | 11/09/2023 |
20.50
-1.50
|
71,691,900 | 22 | 22.20 | 20.50 | 117,400 | 1,608,900 | -32.1 |
#164 | 08/09/2023 |
22
0.40
|
52,612,200 | 21.60 | 22.25 | 21.40 | 1,123,100 | 557,700 | 12.5 |
#165 | 07/09/2023 |
21.60
-0.20
|
44,461,100 | 21.80 | 22.15 | 21.50 | 146,300 | 1,093,300 | -20.5 |
#166 | 06/09/2023 |
21.80
0.40
|
46,224,000 | 21.40 | 21.80 | 21 | 517,800 | 146,300 | 8.1 |
#167 | 05/09/2023 |
21.40
0.95
|
53,905,200 | 20.45 | 21.70 | 20.80 | 869,200 | 306,700 | 12.1 |
#168 | 31/08/2023 |
20.45
0.40
|
36,637,500 | 20.05 | 20.50 | 20 | 232,700 | 670,000 | -8.9 |
#169 | 30/08/2023 |
20.05
-0.30
|
67,190,500 | 20.35 | 20.60 | 19.50 | 64,300 | 75,100 | -0.2 |
#170 | 29/08/2023 |
20.35
0.35
|
40,372,000 | 20 | 21.05 | 20.10 | 22,000 | 242,700 | -4.5 |
#171 | 28/08/2023 |
20
0.60
|
33,665,000 | 19.40 | 20.10 | 19.35 | 410,300 | 409,300 | 0.0 |
#172 | 25/08/2023 |
19.40
-0.40
|
33,520,100 | 19.80 | 20 | 19.30 | 73,300 | 2,029,800 | -38.4 |
#173 | 24/08/2023 |
19.80
1.10
|
40,897,400 | 18.70 | 19.95 | 18.55 | 195,000 | 360,500 | -3.2 |
#174 | 23/08/2023 |
18.70
0.20
|
29,604,600 | 18.50 | 19.25 | 18.55 | 1,366,800 | 480,600 | 16.7 |
#175 | 22/08/2023 |
18.50
0
|
45,878,500 | 18.50 | 18.90 | 17.30 | 560,400 | 478,200 | 1.4 |
#176 | 21/08/2023 |
18.50
-0.75
|
46,787,500 | 19.25 | 19.25 | 18.05 | 1,824,500 | 441,900 | 25.5 |
#177 | 18/08/2023 |
19.25
-1.40
|
73,867,700 | 20.65 | 20.65 | 19.25 | 163,700 | 342,100 | -3.5 |
#178 | 17/08/2023 |
20.65
0
|
40,739,600 | 20.65 | 21.15 | 20.50 | 283,100 | 578,600 | -6.1 |
#179 | 16/08/2023 |
20.65
-0.10
|
40,987,700 | 20.75 | 20.90 | 20.30 | 348,100 | 1,027,100 | -13.9 |
#180 | 15/08/2023 |
20.75
-0.50
|
49,316,100 | 21.25 | 21.40 | 20.60 | 2,159,800 | 864,200 | 27.1 |
#181 | 14/08/2023 |
21.25
0.35
|
44,641,000 | 20.90 | 21.70 | 21.05 | 144,200 | 130,400 | 0.3 |
#182 | 11/08/2023 |
20.90
0.30
|
39,744,200 | 20.60 | 20.95 | 20.05 | 287,200 | 1,297,500 | -20.7 |
#183 | 10/08/2023 |
20.60
0.70
|
61,799,700 | 19.90 | 21.10 | 19.90 | 1,267,700 | 645,900 | 12.9 |
#184 | 09/08/2023 |
19.90
-0.45
|
44,741,900 | 20.35 | 20.35 | 19.75 | 302,100 | 1,063,400 | -15.2 |
#185 | 08/08/2023 |
20.35
0.15
|
44,213,900 | 20.20 | 20.70 | 20.05 | 110,800 | 129,100 | -0.4 |
#186 | 07/08/2023 |
20.20
0.40
|
44,450,400 | 19.80 | 20.70 | 19.80 | 369,900 | 2,439,400 | -41.9 |
#187 | 04/08/2023 |
19.80
1.25
|
79,621,000 | 18.55 | 19.80 | 19.05 | 1,283,800 | 292,500 | 19.3 |
#188 | 03/08/2023 |
18.55
0.20
|
42,858,100 | 18.35 | 18.60 | 18.05 | 236,800 | 461,800 | -4.1 |
#189 | 02/08/2023 |
18.35
0.55
|
43,279,600 | 17.80 | 18.50 | 17.70 | 2,841,900 | 400,800 | 44.4 |
#190 | 01/08/2023 |
17.80
-1.05
|
53,140,000 | 18.85 | 18.90 | 17.80 | 509,300 | 1,535,000 | -18.9 |
#191 | 31/07/2023 |
18.85
0.50
|
56,594,800 | 18.35 | 18.85 | 17.70 | 492,600 | 769,200 | -5.0 |
#192 | 28/07/2023 |
18.35
0.50
|
70,873,800 | 17.85 | 18.90 | 17.65 | 1,237,100 | 672,300 | 10.5 |
#193 | 27/07/2023 |
17.85
0.65
|
71,119,300 | 17.20 | 18.15 | 17.20 | 1,210,100 | 837,200 | 6.7 |
#194 | 26/07/2023 |
17.20
1
|
73,230,100 | 16.20 | 17.20 | 16.05 | 2,877,600 | 353,100 | 41.9 |
#195 | 25/07/2023 |
16.20
0
|
42,471,900 | 16.20 | 16.90 | 16.05 | 596,900 | 381,600 | 3.5 |
#196 | 24/07/2023 |
16.20
1.05
|
95,941,300 | 15.15 | 16.20 | 15.40 | 1,341,300 | 368,200 | 15.6 |
#197 | 21/07/2023 |
15.15
0.35
|
34,690,400 | 14.80 | 15.20 | 14.70 | 214,200 | 299,200 | -1.2 |
#198 | 20/07/2023 |
14.80
0.05
|
16,989,300 | 14.75 | 14.90 | 14.60 | 993,800 | 198,600 | 11.7 |
#199 | 19/07/2023 |
14.75
-0.30
|
33,321,700 | 15.05 | 15.20 | 14.65 | 413,100 | 68,700 | 5.1 |
#200 | 18/07/2023 |
15.05
-0.30
|
28,458,000 | 15.35 | 15.35 | 14.85 | 306,100 | 176,000 | 2.0 |