| 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) |
3.15 | 18.16% | 152,539,500 | -12,508,076 | 0 |
17.05
21.05
20.50
|
|
2 tháng
(2024-03-04) |
3.30 | 19.19% | 245,115,900 | -20,992,169 | 0 |
16.05
21.05
20.50
|
|
3 tháng
(2024-02-02) |
2.70 | 15.17% | 293,900,500 | -27,043,131 | 0 |
16.05
21.05
20.50
|
|
6 tháng
(2023-11-06) |
5.10 | 33.12% | 556,811,200 | -52,043,680 | -213.0 |
14.80
21.05
20.50
|
|
12 tháng
(2023-05-08) |
9.86 | 92.62% | 1,419,891,600 | -82,471,097 | -706.6 |
10.64
21.05
20.50
|
|
24 tháng
(2022-05-13) |
11.75 | 134.34% | 3,562,550,800 | -80,371,442 | -667.3 |
6.32
21.05
20.50
|
|
36 tháng
(2021-05-18) |
7.96 | 63.43% | 5,909,149,000 | -73,951,826 | -573.5 |
6.32
21.05
20.50
|
|
60 tháng
(2019-05-29) |
16.87 | 464.85% | 8,481,342,608 | -74,844,394 | -689.4 |
2.78
21.05
20.50
|
| 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 |
20.50
-0.40
|
2,186,800 | 20.90 | 21 | 20.50 | 30,300 | 794,186 | 0 |
| #2 | 26/04/2024 |
20.90
0.10
|
5,816,400 | 20.80 | 20.90 | 19.95 | 138,700 | 1,364,322 | 0 |
| #3 | 25/04/2024 |
20.80
-0.25
|
4,989,000 | 21.20 | 21.25 | 20.60 | 112,154 | 1,345,100 | 0 |
| #4 | 24/04/2024 |
21.05
0.55
|
5,692,700 | 20.60 | 21.05 | 20.50 | 265,600 | 1,025,555 | 0 |
| #5 | 23/04/2024 |
20.50
0.20
|
7,827,600 | 20.35 | 20.60 | 20.15 | 145,800 | 1,293,800 | 0 |
| #6 | 22/04/2024 |
20.30
0.20
|
8,188,000 | 20.10 | 20.35 | 19.70 | 153,900 | 1,417,300 | 0 |
| #7 | 19/04/2024 |
20.10
0
|
14,674,500 | 19.60 | 20.10 | 18.70 | 157,100 | 2,145,882 | 0 |
| #8 | 17/04/2024 |
20.10
0.65
|
15,295,600 | 19.70 | 20.10 | 19.15 | 322,800 | 1,211,880 | 0 |
| #9 | 16/04/2024 |
19.45
0.75
|
10,894,500 | 18.70 | 19.55 | 18.70 | 906,900 | 1,258,795 | 0 |
| #10 | 15/04/2024 |
18.70
-0.85
|
10,453,000 | 19.55 | 20.35 | 18.20 | 1,228,700 | 1,640,000 | 0 |
| #11 | 12/04/2024 |
19.55
1.25
|
15,101,300 | 18.45 | 19.55 | 18.40 | 2,523,800 | 2,598,836 | 0 |
| #12 | 11/04/2024 |
18.30
-0.45
|
7,383,200 | 18.70 | 19 | 18.30 | 1,025,000 | 1,237,100 | 0 |
| #13 | 10/04/2024 |
18.75
0.20
|
13,007,000 | 18.80 | 19 | 18.70 | 38,000 | 1,247,419 | 0 |
| #14 | 09/04/2024 |
18.55
1.20
|
9,837,500 | 17.35 | 18.55 | 17.35 | 189,000 | 242,800 | 0 |
| #15 | 08/04/2024 |
17.35
0.25
|
3,198,600 | 17.20 | 17.50 | 17.10 | 481,500 | 61,600 | 0 |
| #16 | 05/04/2024 |
17.10
0.05
|
3,020,000 | 17 | 17.25 | 16.85 | 334,800 | 379,200 | 0 |
| #17 | 04/04/2024 |
17.05
-0.20
|
3,477,500 | 17.25 | 17.35 | 17.05 | 115,500 | 279,300 | 0 |
| #18 | 03/04/2024 |
17.25
-0.10
|
4,236,900 | 17.50 | 17.55 | 17.25 | 158,400 | 531,300 | 0 |
| #19 | 02/04/2024 |
17.35
0.05
|
7,259,400 | 17.20 | 17.50 | 17.05 | 24,645 | 786,300 | 0 |
| #20 | 01/04/2024 |
17.30
-0.25
|
2,925,700 | 17.30 | 17.55 | 17.20 | 48,700 | 570,752 | 0 |
| #21 | 29/03/2024 |
17.55
0.65
|
7,969,000 | 16.90 | 17.55 | 16.90 | 299,800 | 76,600 | 0 |
| #22 | 28/03/2024 |
16.90
0.15
|
4,297,700 | 16.85 | 16.95 | 16.80 | 75,200 | 438,534 | 0 |
| #23 | 27/03/2024 |
16.75
-0.10
|
2,535,400 | 17 | 17 | 16.75 | 49,700 | 287,100 | 0 |
| #24 | 26/03/2024 |
16.85
0.30
|
2,796,700 | 16.65 | 16.90 | 16.50 | 59,100 | 287,131 | 0 |
| #25 | 25/03/2024 |
16.55
-0.25
|
3,565,300 | 16.80 | 16.90 | 16.55 | 178,700 | 575,817 | 0 |
| #26 | 22/03/2024 |
16.80
-0.05
|
3,853,200 | 16.85 | 17.10 | 16.80 | 120,500 | 742,696 | 0 |
| #27 | 21/03/2024 |
16.85
-0.15
|
3,608,900 | 17 | 17.10 | 16.75 | 79,900 | 593,520 | 0 |
| #28 | 20/03/2024 |
17
0.85
|
6,336,100 | 16.15 | 17 | 16.15 | 572,900 | 585,000 | 0 |
| #29 | 19/03/2024 |
16.15
0.10
|
1,630,600 | 16.05 | 16.25 | 16 | 42,000 | 147,046 | 0 |
| #30 | 18/03/2024 |
16.05
-0.50
|
6,624,100 | 16.55 | 16.65 | 15.80 | 277,100 | 719,395 | 0 |
| #31 | 15/03/2024 |
16.55
-0.20
|
5,226,400 | 16.75 | 16.75 | 16.50 | 5,100 | 590,300 | 0 |
| #32 | 14/03/2024 |
16.75
-0.25
|
2,644,000 | 17 | 17.10 | 16.75 | 67,000 | 675,526 | 0 |
| #33 | 13/03/2024 |
17
0.15
|
3,635,300 | 16.85 | 17.05 | 16.80 | 57,000 | 475,700 | 0 |
| #34 | 12/03/2024 |
16.85
0.30
|
3,743,100 | 16.55 | 16.90 | 16.50 | 36,900 | 412,200 | 0 |
| #35 | 11/03/2024 |
16.55
-0.55
|
5,749,200 | 17.10 | 17.20 | 16.50 | 364,100 | 609,500 | 0 |
| #36 | 08/03/2024 |
17.10
-0.60
|
6,062,300 | 17.70 | 17.80 | 17.05 | 89,000 | 1,154,400 | 0 |
| #37 | 07/03/2024 |
17.70
-0.15
|
2,984,000 | 17.85 | 17.90 | 17.70 | 11,000 | 395,100 | 0 |
| #38 | 06/03/2024 |
17.85
0.20
|
7,866,800 | 17.65 | 18.50 | 17.80 | 176,800 | 833,052 | 0 |
| #39 | 05/03/2024 |
17.65
0.45
|
4,366,400 | 17.20 | 17.65 | 17.25 | 31,500 | 397,121 | 0 |
| #40 | 04/03/2024 |
17.20
0.15
|
4,156,200 | 17.05 | 17.35 | 17.05 | 23,826 | 583,429 | 0 |
| #41 | 01/03/2024 |
17.05
-0.05
|
3,419,700 | 17.10 | 17.25 | 17 | 248,000 | 406,657 | 0 |
| #42 | 29/02/2024 |
17.10
-0.20
|
3,016,100 | 17.30 | 17.45 | 17.10 | 40,100 | 430,800 | 0 |
| #43 | 28/02/2024 |
17.30
0.10
|
2,813,300 | 17.20 | 17.45 | 17.30 | 472,200 | 254,169 | 0 |
| #44 | 27/02/2024 |
17.20
0
|
2,488,500 | 17.20 | 17.50 | 17.20 | 861,900 | 313,200 | 0 |
| #45 | 26/02/2024 |
17.20
0.10
|
1,657,800 | 17.10 | 17.35 | 17.15 | 21,700 | 107,900 | 0 |
| #46 | 23/02/2024 |
17.10
-0.60
|
5,581,000 | 17.70 | 18.05 | 17.10 | 643,300 | 512,200 | 0 |
| #47 | 22/02/2024 |
17.70
-0.05
|
2,325,900 | 17.75 | 17.90 | 17.65 | 167,600 | 230,100 | 0 |
| #48 | 21/02/2024 |
17.75
0
|
2,372,400 | 17.75 | 17.95 | 17.70 | 104,900 | 672,737 | 0 |
| #49 | 20/02/2024 |
17.75
0.05
|
1,845,100 | 17.70 | 17.85 | 17.70 | 32,400 | 215,900 | 0 |
| #50 | 19/02/2024 |
17.70
-0.25
|
3,407,600 | 17.95 | 17.95 | 17.65 | 99,100 | 924,835 | 0 |
| #51 | 16/02/2024 |
17.95
-0.25
|
3,623,000 | 18.20 | 18.25 | 17.80 | 48,600 | 1,220,900 | 0 |
| #52 | 15/02/2024 |
18.20
0.05
|
2,223,000 | 18.15 | 18.40 | 18.15 | 282,900 | 269,800 | 0 |
| #53 | 07/02/2024 |
18.15
0.05
|
3,167,100 | 18.10 | 18.25 | 17.90 | 1,600 | 1,368,700 | 0 |
| #54 | 06/02/2024 |
18.10
-0.10
|
1,955,500 | 18.20 | 18.45 | 18 | 180,900 | 839,485 | 0 |
| #55 | 05/02/2024 |
18.20
0.40
|
3,808,200 | 17.80 | 18.35 | 17.70 | 340,200 | 385,479 | 0 |
| #56 | 02/02/2024 |
17.80
-0.10
|
5,080,400 | 17.90 | 18.20 | 17.80 | 125,600 | 1,569,100 | 0 |
| #57 | 01/02/2024 |
17.90
0.25
|
7,857,300 | 17.65 | 18.35 | 17.65 | 151,300 | 1,810,450 | 0 |
| #58 | 31/01/2024 |
17.65
-0.10
|
7,769,400 | 17.75 | 17.90 | 17.60 | 109,800 | 1,440,800 | 0 |
| #59 | 30/01/2024 |
17.75
0.15
|
6,959,600 | 17.60 | 18.10 | 17.65 | 63,588 | 950,447 | 0 |
| #60 | 29/01/2024 |
17.60
0.15
|
9,874,500 | 17.45 | 18 | 17.35 | 6,600 | 1,540,670 | 0 |
| #61 | 26/01/2024 |
17.45
0
|
2,116,300 | 17.45 | 17.55 | 17.40 | 0 | 182,400 | 0 |
| #62 | 25/01/2024 |
17.45
0.15
|
4,001,800 | 17.30 | 17.45 | 17.25 | 0 | 394,077 | 0 |
| #63 | 24/01/2024 |
17.30
0.05
|
3,442,100 | 17.25 | 17.40 | 17.15 | 674,000 | 400,400 | 0 |
| #64 | 23/01/2024 |
17.25
0
|
3,042,000 | 17.25 | 17.40 | 17.20 | 137,800 | 323,741 | 0 |
| #65 | 22/01/2024 |
17.25
-0.15
|
4,686,900 | 17.40 | 17.55 | 17.10 | 179,200 | 517,500 | 0 |
| #66 | 19/01/2024 |
17.40
0
|
4,412,100 | 17.40 | 17.60 | 17.30 | 90,500 | 940,800 | 0 |
| #67 | 18/01/2024 |
17.40
0.50
|
12,953,300 | 16.90 | 17.60 | 16.95 | 75,300 | 1,891,351 | 0 |
| #68 | 17/01/2024 |
16.90
0.20
|
16,174,700 | 16.70 | 17.40 | 16.70 | 140,600 | 2,699,936 | 0 |
| #69 | 16/01/2024 |
16.70
0.10
|
6,517,300 | 16.60 | 16.95 | 16.55 | 1,053,200 | 652,579 | 0 |
| #70 | 15/01/2024 |
16.60
0
|
6,142,200 | 16.60 | 17.05 | 16.60 | 43,228 | 1,114,563 | 0 |
| #71 | 12/01/2024 |
16.60
0.05
|
10,227,400 | 16.55 | 16.65 | 16.15 | 135,300 | 1,044,678 | 0 |
| #72 | 11/01/2024 |
16.55
0.05
|
6,894,700 | 16.50 | 17 | 16.45 | 0 | 0 | 0 |
| #73 | 10/01/2024 |
16.50
0.05
|
4,064,700 | 16.45 | 16.70 | 16.40 | 64,000 | 363,700 | -5.0 |
| #74 | 09/01/2024 |
16.45
-0.10
|
2,571,900 | 16.55 | 16.70 | 16.30 | 28,300 | 184,000 | -2.6 |
| #75 | 08/01/2024 |
16.55
-0.05
|
4,503,100 | 16.60 | 16.90 | 16.55 | 89,900 | 845,160 | -12.6 |
| #76 | 05/01/2024 |
16.60
0.10
|
2,311,800 | 16.50 | 16.80 | 16.45 | 110,800 | 207,000 | -1.6 |
| #77 | 04/01/2024 |
16.50
0.25
|
7,468,900 | 16.25 | 16.85 | 16.20 | 128,700 | 1,412,067 | -21.2 |
| #78 | 03/01/2024 |
16.25
0.20
|
2,847,700 | 16.05 | 16.25 | 16 | 101,200 | 809,835 | -11.4 |
| #79 | 02/01/2024 |
16.05
0.30
|
3,857,100 | 15.75 | 16.30 | 15.80 | 54,100 | 1,142,200 | -17.5 |
| #80 | 29/12/2023 |
15.75
-0.05
|
1,717,100 | 15.80 | 16 | 15.70 | 8,000 | 550,500 | -8.6 |
| #81 | 28/12/2023 |
15.80
0.10
|
2,345,600 | 15.70 | 15.95 | 15.65 | 14,600 | 388,940 | -5.9 |
| #82 | 27/12/2023 |
15.70
0.05
|
2,317,900 | 15.65 | 15.85 | 15.65 | 300,000 | 386,500 | -1.4 |
| #83 | 26/12/2023 |
15.65
0.05
|
1,833,700 | 15.60 | 15.85 | 15.65 | 439,900 | 692,900 | -4.0 |
| #84 | 25/12/2023 |
15.60
0
|
1,286,500 | 15.60 | 15.75 | 15.40 | 8,800 | 247,928 | -3.7 |
| #85 | 22/12/2023 |
15.60
0.25
|
2,091,500 | 15.35 | 15.75 | 15.35 | 0 | 368,100 | -5.7 |
| #86 | 21/12/2023 |
15.35
-0.05
|
1,514,400 | 15.40 | 15.55 | 15.25 | 200 | 373,400 | -5.7 |
| #87 | 20/12/2023 |
15.40
0.10
|
1,105,800 | 15.30 | 15.60 | 15.30 | 15,400 | 262,900 | -3.8 |
| #88 | 19/12/2023 |
15.30
-0.15
|
2,017,700 | 15.45 | 15.60 | 15.20 | 300 | 438,600 | -6.7 |
| #89 | 18/12/2023 |
15.45
-0.25
|
2,105,100 | 15.70 | 15.85 | 15.45 | 6,800 | 553,600 | -8.6 |
| #90 | 15/12/2023 |
15.70
0.05
|
1,608,400 | 15.65 | 15.90 | 15.65 | 200 | 253,700 | -4.0 |
| #91 | 14/12/2023 |
15.65
-0.15
|
1,862,500 | 15.80 | 16 | 15.65 | 12,000 | 418,600 | -6.4 |
| #92 | 13/12/2023 |
15.80
-0.25
|
2,614,200 | 16.05 | 16.25 | 15.70 | 400 | 267,700 | -4.3 |
| #93 | 12/12/2023 |
16.05
-0.15
|
3,448,900 | 16.20 | 16.40 | 16 | 34,700 | 748,200 | -11.6 |
| #94 | 11/12/2023 |
16.20
-0.15
|
6,819,200 | 16.35 | 16.55 | 16.15 | 48,300 | 675,030 | -10.3 |
| #95 | 08/12/2023 |
16.35
0.35
|
9,410,300 | 16 | 16.50 | 16 | 14,000 | 1,232,840 | -19.9 |
| #96 | 07/12/2023 |
16
0.25
|
10,698,700 | 15.75 | 16.10 | 15.80 | 0 | 0 | 0 |
| #97 | 06/12/2023 |
15.75
0.40
|
10,765,300 | 15.35 | 16 | 15.35 | 54,000 | 349,460 | -4.6 |
| #98 | 05/12/2023 |
15.35
0.05
|
3,201,300 | 15.30 | 15.45 | 15.20 | 55,800 | 327,500 | -4.2 |
| #99 | 04/12/2023 |
15.30
0
|
3,428,500 | 15.30 | 15.45 | 15.25 | 35,500 | 332,690 | -4.6 |
| #100 | 01/12/2023 |
15.30
0
|
1,206,300 | 15.30 | 15.50 | 15.20 | 3,000 | 118,900 | -1.8 |