| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-02) |
-1.25 | -6.39% | 283,116,900 | 5,311,167 | 0 |
18.10
19.70
18.30
|
|
2 tháng
(2024-03-04) |
-1.30 | -6.63% | 614,280,400 | -19,105,897 | 0 |
18.10
19.75
18.30
|
|
3 tháng
(2024-02-02) |
-0.50 | -2.66% | 860,857,900 | -51,963,465 | 0 |
18.10
19.90
18.30
|
|
6 tháng
(2023-11-06) |
-1.53 | -7.70% | 1,564,857,200 | -81,851,726 | -961.3 |
18.10
20.35
18.30
|
|
12 tháng
(2023-05-08) |
-0.33 | -1.79% | 3,533,522,800 | -139,087,464 | -1,987.4 |
18.10
21.64
18.30
|
|
24 tháng
(2022-05-13) |
-0.13 | -0.69% | 7,288,245,100 | -148,088,750 | -2,486.2 |
13.96
21.64
18.30
|
|
36 tháng
(2021-05-18) |
-5.42 | -22.86% | 11,420,562,900 | -277,257,109 | -8,547.5 |
13.96
25.66
18.30
|
|
60 tháng
(2019-05-29) |
11.84 | 183.26% | 13,860,868,820 | -320,904,514 | -10,845.8 |
5.98
25.66
18.30
|
| Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 02/05/2024 |
18.30
-0.25
|
6,332,900 | 18.55 | 18.60 | 18.30 | 223,800 | 2,323,600 | 0 |
| #2 | 26/04/2024 |
18.55
-0.05
|
8,253,200 | 18.40 | 18.60 | 18.30 | 857,400 | 1,895,700 | 0 |
| #3 | 25/04/2024 |
18.60
0
|
10,618,000 | 18.75 | 18.75 | 18.35 | 1,791,400 | 2,607,900 | 0 |
| #4 | 24/04/2024 |
18.60
0.20
|
13,072,600 | 18.50 | 18.75 | 18.40 | 3,361,200 | 1,235,700 | 0 |
| #5 | 23/04/2024 |
18.40
0.10
|
15,635,300 | 18.35 | 18.60 | 18 | 3,594,670 | 3,098,400 | 0 |
| #6 | 22/04/2024 |
18.30
0.20
|
8,682,900 | 18.40 | 18.60 | 18.25 | 2,561,700 | 1,026,100 | 0 |
| #7 | 19/04/2024 |
18.10
-0.05
|
15,355,900 | 18.15 | 18.50 | 17.95 | 1,775,950 | 1,295,008 | 0 |
| #8 | 17/04/2024 |
18.15
-0.60
|
13,194,900 | 18.95 | 19.05 | 18.15 | 1,108,400 | 1,843,000 | 0 |
| #9 | 16/04/2024 |
18.75
0.15
|
23,551,000 | 18.70 | 19 | 18.50 | 4,232,410 | 2,630,128 | 0 |
| #10 | 15/04/2024 |
18.60
-1.10
|
28,346,300 | 19.60 | 19.80 | 18.40 | 2,392,900 | 3,863,400 | 0 |
| #11 | 12/04/2024 |
19.70
0.35
|
17,723,300 | 19.40 | 19.70 | 19.40 | 2,313,800 | 1,568,900 | 0 |
| #12 | 11/04/2024 |
19.35
0
|
9,554,900 | 19.35 | 19.60 | 19.30 | 2,417,100 | 1,766,400 | 0 |
| #13 | 10/04/2024 |
19.35
0
|
29,210,400 | 19.40 | 19.95 | 19.30 | 2,059,100 | 4,390,200 | 0 |
| #14 | 09/04/2024 |
19.35
-0.05
|
9,349,100 | 19.35 | 19.40 | 19.15 | 3,254,100 | 2,474,000 | 0 |
| #15 | 08/04/2024 |
19.40
-0.05
|
8,428,800 | 19.45 | 19.45 | 19.10 | 2,036,500 | 710,300 | 0 |
| #16 | 05/04/2024 |
19.45
0.15
|
11,106,300 | 19.10 | 19.45 | 19 | 2,724,000 | 324,800 | 0 |
| #17 | 04/04/2024 |
19.30
-0.05
|
12,592,700 | 19.40 | 19.60 | 19.20 | 1,772,100 | 441,200 | 0 |
| #18 | 03/04/2024 |
19.35
-0.20
|
16,269,600 | 19.35 | 19.50 | 19.25 | 2,919,800 | 1,758,300 | 0 |
| #19 | 02/04/2024 |
19.55
-0.10
|
25,838,800 | 19.55 | 19.60 | 18.90 | 3,206,973 | 4,039,100 | 0 |
| #20 | 01/04/2024 |
19.65
-0.10
|
11,686,300 | 19.60 | 19.75 | 19.45 | 525,400 | 1,782,900 | 0 |
| #21 | 29/03/2024 |
19.75
0.10
|
20,541,100 | 19.70 | 19.80 | 19.45 | 3,660,100 | 879,300 | 0 |
| #22 | 28/03/2024 |
19.65
0.05
|
14,691,300 | 19.65 | 19.80 | 19.50 | 1,842,043 | 286,844 | 0 |
| #23 | 27/03/2024 |
19.60
0
|
16,220,800 | 19.65 | 19.75 | 19.35 | 1,809,300 | 2,665,188 | 0 |
| #24 | 26/03/2024 |
19.60
0.70
|
37,172,800 | 18.90 | 19.60 | 18.90 | 6,451,800 | 1,588,900 | 0 |
| #25 | 25/03/2024 |
18.90
0.10
|
19,751,100 | 18.80 | 19.15 | 18.65 | 595,500 | 1,181,900 | 0 |
| #26 | 22/03/2024 |
18.80
0.05
|
14,969,100 | 18.75 | 19 | 18.65 | 1,029,000 | 1,969,600 | 0 |
| #27 | 21/03/2024 |
18.75
0.10
|
16,882,000 | 18.65 | 18.95 | 18.55 | 956,501 | 1,490,300 | 0 |
| #28 | 20/03/2024 |
18.65
0.50
|
11,504,800 | 18.15 | 18.65 | 18.20 | 851,500 | 2,825,061 | 0 |
| #29 | 19/03/2024 |
18.15
-0.05
|
12,349,900 | 18.20 | 18.50 | 18.10 | 236,359 | 4,593,164 | 0 |
| #30 | 18/03/2024 |
18.20
-0.45
|
23,317,100 | 18.65 | 18.70 | 17.95 | 787,046 | 7,927,100 | 0 |
| #31 | 15/03/2024 |
18.65
-0.15
|
13,581,400 | 18.80 | 18.80 | 18.55 | 1,083,460 | 5,657,700 | 0 |
| #32 | 14/03/2024 |
18.80
-0.25
|
9,582,800 | 19.05 | 19.10 | 18.65 | 392,660 | 2,567,768 | 0 |
| #33 | 13/03/2024 |
19.05
0.50
|
10,986,000 | 18.55 | 19.10 | 18.60 | 994,300 | 745,400 | 0 |
| #34 | 12/03/2024 |
18.55
0
|
10,959,400 | 18.55 | 18.75 | 18.50 | 343,900 | 1,282,000 | 0 |
| #35 | 11/03/2024 |
18.55
-0.45
|
16,575,400 | 19 | 19.10 | 18.55 | 974,607 | 3,572,100 | 0 |
| #36 | 08/03/2024 |
19
-0.45
|
29,743,400 | 19.45 | 19.50 | 18.95 | 931,908 | 6,481,200 | 0 |
| #37 | 07/03/2024 |
19.45
0.05
|
8,016,100 | 19.40 | 19.60 | 19.40 | 565,325 | 643,800 | 0 |
| #38 | 06/03/2024 |
19.40
-0.35
|
11,549,500 | 19.75 | 19.85 | 19.30 | 1,034,500 | 1,097,600 | 0 |
| #39 | 05/03/2024 |
19.75
0.15
|
8,094,000 | 19.60 | 19.75 | 19.55 | 409,900 | 361,148 | 0 |
| #40 | 04/03/2024 |
19.60
-0.05
|
12,989,200 | 19.65 | 19.80 | 19.60 | 737,600 | 1,030,800 | 0 |
| #41 | 01/03/2024 |
19.65
-0.25
|
9,758,900 | 19.90 | 19.90 | 19.65 | 1,064,000 | 1,275,800 | 0 |
| #42 | 29/02/2024 |
19.90
0
|
17,115,500 | 19.90 | 20.20 | 19.65 | 2,345,200 | 2,278,100 | 0 |
| #43 | 28/02/2024 |
19.90
0.55
|
20,960,400 | 19.35 | 19.90 | 19.40 | 3,755,500 | 1,830,500 | 0 |
| #44 | 27/02/2024 |
19.35
0.10
|
17,762,400 | 19.25 | 19.50 | 19.20 | 1,619,700 | 5,401,498 | 0 |
| #45 | 26/02/2024 |
19.25
-0.25
|
12,770,300 | 19.50 | 19.55 | 19.20 | 295,110 | 5,398,973 | 0 |
| #46 | 23/02/2024 |
19.50
-0.20
|
42,130,600 | 19.70 | 20.25 | 19.50 | 2,208,300 | 12,044,158 | 0 |
| #47 | 22/02/2024 |
19.70
-0.05
|
10,541,600 | 19.75 | 19.90 | 19.60 | 385,810 | 6,319,178 | 0 |
| #48 | 21/02/2024 |
19.75
0.15
|
17,579,300 | 19.60 | 20 | 19.60 | 2,507,200 | 5,030,300 | 0 |
| #49 | 20/02/2024 |
19.60
-0.20
|
16,244,900 | 19.80 | 19.80 | 19.50 | 1,638,100 | 5,442,102 | 0 |
| #50 | 19/02/2024 |
19.80
-0.05
|
11,047,900 | 19.85 | 19.95 | 19.65 | 638,200 | 1,537,500 | 0 |
| #51 | 16/02/2024 |
19.85
0.05
|
7,324,700 | 19.80 | 19.95 | 19.70 | 682,810 | 1,675,400 | 0 |
| #52 | 15/02/2024 |
19.80
0.20
|
19,362,100 | 19.60 | 20.15 | 19.60 | 1,633,300 | 3,101,419 | 0 |
| #53 | 07/02/2024 |
19.60
0.30
|
10,722,600 | 19.30 | 19.60 | 19.30 | 1,955,530 | 494,300 | 0 |
| #54 | 06/02/2024 |
19.30
0.10
|
5,805,600 | 19.20 | 19.40 | 19.20 | 911,300 | 821,300 | 0 |
| #55 | 05/02/2024 |
19.20
0.40
|
10,730,400 | 18.80 | 19.45 | 18.85 | 2,010,200 | 1,628,700 | 0 |
| #56 | 02/02/2024 |
18.80
-0.35
|
16,720,300 | 19.15 | 19.20 | 18.80 | 1,352,100 | 3,580,700 | 0 |
| #57 | 01/02/2024 |
19.15
-0.25
|
6,507,100 | 19.40 | 19.40 | 19.10 | 403,300 | 1,811,100 | 0 |
| #58 | 31/01/2024 |
19.40
-0.30
|
20,001,700 | 19.70 | 19.70 | 19.15 | 4,477,820 | 2,229,600 | 0 |
| #59 | 30/01/2024 |
19.70
-0.05
|
6,805,100 | 19.75 | 19.85 | 19.65 | 1,521,000 | 990,581 | 0 |
| #60 | 29/01/2024 |
19.75
0
|
4,834,600 | 19.75 | 19.75 | 19.55 | 1,612,300 | 486,899 | 0 |
| #61 | 26/01/2024 |
19.75
0.10
|
7,546,300 | 19.65 | 19.75 | 19.65 | 1,959,000 | 8,600 | 0 |
| #62 | 25/01/2024 |
19.65
0
|
5,002,000 | 19.65 | 19.70 | 19.55 | 1,582,800 | 437,000 | 0 |
| #63 | 24/01/2024 |
19.65
-0.05
|
7,406,900 | 19.70 | 19.80 | 19.55 | 2,039,973 | 453,900 | 0 |
| #64 | 23/01/2024 |
19.70
-0.10
|
10,961,900 | 19.80 | 19.90 | 19.65 | 2,769,200 | 419,300 | 0 |
| #65 | 22/01/2024 |
19.80
0.10
|
16,135,000 | 19.70 | 19.95 | 19.70 | 3,121,000 | 2,431,400 | 0 |
| #66 | 19/01/2024 |
19.70
0.20
|
16,580,100 | 19.50 | 19.75 | 19.55 | 3,189,400 | 747,900 | 0 |
| #67 | 18/01/2024 |
19.50
0.20
|
8,447,900 | 19.30 | 19.55 | 19.30 | 1,924,000 | 218,154 | 0 |
| #68 | 17/01/2024 |
19.30
-0.15
|
11,934,200 | 19.45 | 19.55 | 19.25 | 2,434,000 | 735,340 | 0 |
| #69 | 16/01/2024 |
19.45
0.10
|
9,593,500 | 19.35 | 19.45 | 19.20 | 3,026,790 | 398,500 | 0 |
| #70 | 15/01/2024 |
19.35
-0.30
|
11,340,300 | 19.65 | 19.80 | 19.35 | 1,249,600 | 1,283,718 | 0 |
| #71 | 12/01/2024 |
19.65
0
|
25,020,500 | 19.65 | 19.75 | 19.30 | 4,484,000 | 1,490,498 | 0 |
| #72 | 11/01/2024 |
19.65
0.05
|
17,937,600 | 19.60 | 19.85 | 19.55 | 0 | 0 | 0 |
| #73 | 10/01/2024 |
19.60
0.45
|
31,567,400 | 19.15 | 19.75 | 19.10 | 714,900 | 723,900 | -0.2 |
| #74 | 09/01/2024 |
19.15
-0.10
|
6,451,500 | 19.25 | 19.35 | 19.10 | 154,200 | 97,925 | 1.1 |
| #75 | 08/01/2024 |
19.25
0.05
|
9,012,800 | 19.20 | 19.40 | 19.15 | 984,100 | 74,200 | 17.5 |
| #76 | 05/01/2024 |
19.20
-0.15
|
9,906,800 | 19.35 | 19.45 | 19.10 | 1,944,500 | 165,900 | 34.1 |
| #77 | 04/01/2024 |
19.35
0.25
|
25,321,300 | 19.10 | 19.65 | 18.95 | 4,154,500 | 831,900 | 64.6 |
| #78 | 03/01/2024 |
19.10
0.25
|
8,220,900 | 18.85 | 19.10 | 18.65 | 524,800 | 53,500 | 8.9 |
| #79 | 02/01/2024 |
18.85
-0.35
|
8,798,600 | 19.20 | 19.20 | 18.85 | 1,728,000 | 853,500 | 16.7 |
| #80 | 29/12/2023 |
19.20
0.40
|
17,010,800 | 18.80 | 19.20 | 18.70 | 1,548,100 | 264,600 | 24.3 |
| #81 | 28/12/2023 |
18.80
0.30
|
10,315,400 | 18.50 | 18.80 | 18.45 | 1,617,800 | 249,428 | 25.3 |
| #82 | 27/12/2023 |
18.50
0
|
7,673,900 | 18.50 | 18.60 | 18.35 | 1,643,800 | 432,597 | 22.4 |
| #83 | 26/12/2023 |
18.50
0
|
8,402,900 | 18.50 | 18.55 | 18.25 | 1,910,000 | 1,347,131 | 10.4 |
| #84 | 25/12/2023 |
18.50
0.35
|
8,637,100 | 18.15 | 18.50 | 18.25 | 699,600 | 1,204,946 | -9.3 |
| #85 | 22/12/2023 |
18.15
-0.05
|
10,359,500 | 18.20 | 18.35 | 18.05 | 1,212,300 | 2,998,900 | -32.3 |
| #86 | 21/12/2023 |
18.20
-0.05
|
9,592,700 | 18.25 | 18.25 | 18 | 1,391,000 | 1,356,571 | 0.6 |
| #87 | 20/12/2023 |
18.25
-0.05
|
7,715,000 | 18.30 | 18.35 | 18.05 | 541,687 | 1,520,200 | -17.8 |
| #88 | 19/12/2023 |
18.30
-0.10
|
11,907,200 | 18.40 | 18.40 | 18 | 1,198,000 | 2,871,750 | -30.3 |
| #89 | 18/12/2023 |
18.40
-0.30
|
22,104,100 | 18.70 | 18.70 | 18.05 | 2,105,100 | 5,138,200 | -55.2 |
| #90 | 15/12/2023 |
18.70
-0.30
|
12,092,300 | 19 | 19.10 | 18.65 | 1,097,775 | 4,087,810 | -56.3 |
| #91 | 14/12/2023 |
19
-0.20
|
9,433,900 | 19.20 | 19.30 | 18.95 | 1,290,999 | 3,073,445 | -34.0 |
| #92 | 13/12/2023 |
19.20
-0.25
|
9,962,400 | 19.45 | 19.45 | 19.10 | 345,600 | 2,568,400 | -42.7 |
| #93 | 12/12/2023 |
19.45
0.05
|
6,823,800 | 19.40 | 19.45 | 19.20 | 802,600 | 2,542,100 | -33.5 |
| #94 | 11/12/2023 |
19.40
-0.20
|
7,675,600 | 19.60 | 19.60 | 19.20 | 978,200 | 3,090,343 | -40.9 |
| #95 | 08/12/2023 |
19.60
-0.05
|
8,339,400 | 19.65 | 19.70 | 19.30 | 1,508,700 | 1,428,700 | 1.6 |
| #96 | 07/12/2023 |
19.65
0.25
|
17,158,000 | 19.40 | 19.65 | 19.15 | 0 | 0 | 0 |
| #97 | 06/12/2023 |
19.40
0.25
|
9,473,600 | 19.15 | 19.45 | 19.15 | 2,909,043 | 4,027,520 | -21.6 |
| #98 | 05/12/2023 |
19.15
-0.35
|
11,505,600 | 19.50 | 19.55 | 19.15 | 881,300 | 4,633,990 | -72.5 |
| #99 | 04/12/2023 |
19.50
0.20
|
10,850,300 | 19.30 | 19.60 | 19.25 | 2,200,200 | 2,559,385 | -7.0 |
| #100 | 01/12/2023 |
19.30
0.20
|
4,871,900 | 19.10 | 19.35 | 19.05 | 511,500 | 674,900 | -3.1 |