| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-03) |
-4 | -18.35% | 53,685,400 | -1,287,947 | 0 |
17.55
21.80
17.80
|
|
2 tháng
(2024-03-04) |
-0.30 | -1.66% | 123,263,200 | -200,147 | 0 |
17.55
22.65
17.80
|
|
3 tháng
(2024-02-05) |
0.55 | 3.19% | 149,576,100 | 182,034 | 0 |
16.55
22.65
17.80
|
|
6 tháng
(2023-11-06) |
4.10 | 29.93% | 257,246,900 | 135,847 | -12.3 |
13.55
22.65
17.80
|
|
12 tháng
(2023-05-09) |
6.04 | 51.39% | 534,017,600 | 663,540 | -26.4 |
11.66
22.65
17.80
|
|
24 tháng
(2022-05-16) |
6.70 | 60.39% | 721,873,500 | 340,575 | -31.0 |
5.46
22.65
17.80
|
|
36 tháng
(2021-05-19) |
7.60 | 74.56% | 1,317,367,400 | 428,275 | -33.5 |
5.46
26.27
17.80
|
|
60 tháng
(2019-05-30) |
14.39 | 422.71% | 1,667,273,750 | -2,936,935 | -66.6 |
2.09
26.27
17.80
|
| Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 03/05/2024 |
17.80
0.25
|
1,407,400 | 17.80 | 18.10 | 17.75 | 33,700 | 64,300 | 0 |
| #2 | 02/05/2024 |
17.55
-0.45
|
2,161,000 | 18.05 | 18.10 | 17.25 | 1,200 | 581,900 | 0 |
| #3 | 26/04/2024 |
18
-0.20
|
1,707,000 | 17.90 | 18.45 | 17.90 | 33,200 | 182,200 | 0 |
| #4 | 25/04/2024 |
18.20
-0.30
|
1,979,300 | 18.50 | 18.55 | 18 | 290,300 | 192,100 | 0 |
| #5 | 24/04/2024 |
18.50
0.80
|
2,973,300 | 18 | 18.70 | 17.90 | 731,100 | 117,100 | 0 |
| #6 | 23/04/2024 |
17.70
-1.30
|
3,428,300 | 19.10 | 19.10 | 17.70 | 231,300 | 246,100 | 0 |
| #7 | 22/04/2024 |
19
0.70
|
2,912,700 | 18.80 | 19.35 | 18.20 | 147,400 | 335,400 | 0 |
| #8 | 19/04/2024 |
18.30
-1.35
|
6,261,700 | 18.65 | 19.35 | 18.30 | 144,700 | 279,895 | 0 |
| #9 | 17/04/2024 |
19.65
-0.85
|
2,930,600 | 20.70 | 20.90 | 19.65 | 185,900 | 167,700 | 0 |
| #10 | 16/04/2024 |
20.50
0.35
|
4,294,900 | 20.15 | 20.50 | 18.85 | 418,600 | 71,052 | 0 |
| #11 | 15/04/2024 |
20.15
-1.50
|
5,475,400 | 21.70 | 22.45 | 20.15 | 223,300 | 77,500 | 0 |
| #12 | 12/04/2024 |
21.65
0.70
|
2,277,600 | 21.20 | 21.70 | 20.85 | 53,400 | 261,100 | 0 |
| #13 | 11/04/2024 |
20.95
0.25
|
1,434,500 | 20.20 | 21 | 20.20 | 68,200 | 189,300 | 0 |
| #14 | 10/04/2024 |
20.70
-0.35
|
1,263,900 | 21.10 | 21.10 | 20.60 | 0 | 204,300 | 0 |
| #15 | 09/04/2024 |
21.05
0.80
|
1,800,900 | 20.35 | 21.05 | 20.30 | 177,100 | 67,600 | 0 |
| #16 | 08/04/2024 |
20.25
-0.25
|
2,279,800 | 20.25 | 20.75 | 20.10 | 288,300 | 24,100 | 0 |
| #17 | 05/04/2024 |
20.50
-0.80
|
3,102,600 | 20.80 | 20.90 | 20.50 | 126,700 | 98,100 | 0 |
| #18 | 04/04/2024 |
21.30
-0.50
|
2,604,700 | 21.80 | 21.80 | 21 | 95,800 | 115,600 | 0 |
| #19 | 03/04/2024 |
21.80
-0.50
|
3,389,800 | 22.70 | 23 | 21.70 | 10,000 | 1,272,800 | 0 |
| #20 | 02/04/2024 |
22.30
0.15
|
1,878,200 | 22 | 22.30 | 21.75 | 19,100 | 371,900 | 0 |
| #21 | 01/04/2024 |
22.15
-0.15
|
1,965,600 | 22.30 | 22.50 | 21.70 | 6,100 | 61,900 | 0 |
| #22 | 29/03/2024 |
22.30
-0.35
|
2,388,100 | 22.65 | 22.75 | 22.15 | 215,600 | 2,400 | 0 |
| #23 | 28/03/2024 |
22.65
1.45
|
5,939,300 | 21.50 | 22.65 | 21.45 | 1,102,100 | 1,100 | 0 |
| #24 | 27/03/2024 |
21.20
0.10
|
1,410,800 | 21.40 | 21.40 | 21.05 | 25,000 | 18,800 | 0 |
| #25 | 26/03/2024 |
21.10
0.35
|
1,244,700 | 20.55 | 21.15 | 20.40 | 62,900 | 13,300 | 0 |
| #26 | 25/03/2024 |
20.75
-0.35
|
1,950,800 | 21.10 | 21.35 | 20.65 | 500 | 51,100 | 0 |
| #27 | 22/03/2024 |
21.10
0.30
|
3,695,700 | 20.80 | 21.50 | 20.75 | 40,300 | 43,000 | 0 |
| #28 | 21/03/2024 |
20.80
0.05
|
2,966,300 | 20.75 | 21.50 | 20.55 | 2,000 | 189,500 | 0 |
| #29 | 20/03/2024 |
20.75
0.50
|
1,935,400 | 20.25 | 20.90 | 20.10 | 107,500 | 112,325 | 0 |
| #30 | 19/03/2024 |
20.25
0.10
|
2,084,900 | 20.15 | 20.50 | 19.90 | 104,300 | 52,900 | 0 |
| #31 | 18/03/2024 |
20.15
-1.35
|
6,763,800 | 21.50 | 21.65 | 20 | 276,600 | 118,200 | 0 |
| #32 | 15/03/2024 |
21.50
0.15
|
3,015,500 | 21.35 | 21.50 | 20.70 | 175,000 | 92,300 | 0 |
| #33 | 14/03/2024 |
21.35
-0.45
|
3,847,700 | 21.80 | 22 | 21.10 | 75,800 | 392,300 | 0 |
| #34 | 13/03/2024 |
21.80
0.90
|
3,894,500 | 20.90 | 21.90 | 20.70 | 394,300 | 437,400 | 0 |
| #35 | 12/03/2024 |
20.90
-0.30
|
2,896,100 | 21.20 | 21.25 | 20.50 | 131,500 | 116,700 | 0 |
| #36 | 11/03/2024 |
21.20
0.20
|
3,084,900 | 21 | 21.60 | 20.50 | 513,800 | 33,208 | 0 |
| #37 | 08/03/2024 |
21
0.60
|
5,475,700 | 20.40 | 21.35 | 20.50 | 528,400 | 177,000 | 0 |
| #38 | 07/03/2024 |
20.40
1.30
|
4,329,500 | 19.10 | 20.40 | 19.40 | 330,100 | 2,467 | 0 |
| #39 | 06/03/2024 |
19.10
0.30
|
3,842,000 | 18.80 | 19.40 | 18.60 | 33,100 | 491,000 | 0 |
| #40 | 05/03/2024 |
18.80
0.70
|
3,114,200 | 18.10 | 18.80 | 17.70 | 23,400 | 277,400 | 0 |
| #41 | 04/03/2024 |
18.10
0
|
1,854,100 | 18.10 | 18.45 | 17.80 | 0 | 23,400 | 0 |
| #42 | 01/03/2024 |
18.10
0.65
|
3,489,000 | 17.45 | 18.50 | 17.50 | 571,000 | 93,800 | 0 |
| #43 | 29/02/2024 |
17.45
0.15
|
2,738,800 | 17.30 | 17.80 | 17.30 | 305,100 | 74,600 | 0 |
| #44 | 28/02/2024 |
17.30
-0.10
|
1,119,800 | 17.40 | 17.50 | 17.10 | 15,200 | 100 | 0 |
| #45 | 27/02/2024 |
17.40
0.10
|
1,597,500 | 17.30 | 17.65 | 17.15 | 93,300 | 1,008 | 0 |
| #46 | 26/02/2024 |
17.30
0.75
|
2,079,900 | 16.55 | 17.30 | 16.50 | 120,200 | 119,300 | 0 |
| #47 | 23/02/2024 |
16.55
-0.60
|
2,619,000 | 17.15 | 17.30 | 16.15 | 600 | 537,108 | 0 |
| #48 | 22/02/2024 |
17.15
-0.25
|
1,136,300 | 17.40 | 17.50 | 17.10 | 0 | 700 | 0 |
| #49 | 21/02/2024 |
17.40
-0.10
|
877,700 | 17.50 | 17.50 | 17.20 | 4,800 | 24,103 | 0 |
| #50 | 20/02/2024 |
17.50
0.30
|
2,706,900 | 17.20 | 17.75 | 17.30 | 625,600 | 500 | 0 |
| #51 | 19/02/2024 |
17.20
-0.10
|
1,715,800 | 17.30 | 17.35 | 16.90 | 0 | 160,200 | 0 |
| #52 | 16/02/2024 |
17.30
0
|
1,305,800 | 17.30 | 17.55 | 17.15 | 0 | 127,100 | 0 |
| #53 | 15/02/2024 |
17.30
-0.05
|
1,198,400 | 17.35 | 17.45 | 17.15 | 24,000 | 96,100 | 0 |
| #54 | 07/02/2024 |
17.35
0
|
1,212,100 | 17.35 | 17.50 | 17.15 | 53,500 | 19,500 | 0 |
| #55 | 06/02/2024 |
17.35
0.10
|
1,176,600 | 17.25 | 17.65 | 17.10 | 37,500 | 140,000 | 0 |
| #56 | 05/02/2024 |
17.25
0.05
|
1,339,300 | 17.20 | 17.50 | 17 | 18,100 | 92,600 | 0 |
| #57 | 02/02/2024 |
17.20
0.35
|
3,701,400 | 16.85 | 17.35 | 17 | 111,100 | 2,000 | 0 |
| #58 | 01/02/2024 |
16.85
0.45
|
1,187,500 | 16.40 | 16.85 | 16.40 | 51,200 | 0 | 0 |
| #59 | 31/01/2024 |
16.40
-0.15
|
2,622,100 | 16.55 | 17.15 | 16.40 | 376,000 | 30,700 | 0 |
| #60 | 30/01/2024 |
16.55
0.05
|
1,010,000 | 16.50 | 16.55 | 16.30 | 10,300 | 69,300 | 0 |
| #61 | 29/01/2024 |
16.50
-0.10
|
522,400 | 16.60 | 16.75 | 16.50 | 0 | 200 | 0 |
| #62 | 26/01/2024 |
16.60
0
|
653,900 | 16.60 | 16.70 | 16.50 | 0 | 2,803 | 0 |
| #63 | 25/01/2024 |
16.60
0
|
512,900 | 16.60 | 16.80 | 16.50 | 0 | 25,900 | 0 |
| #64 | 24/01/2024 |
16.60
0
|
1,526,300 | 16.60 | 16.90 | 16.50 | 19,300 | 17,000 | 0 |
| #65 | 23/01/2024 |
16.60
-0.10
|
809,600 | 16.70 | 16.80 | 16.50 | 0 | 12,300 | 0 |
| #66 | 22/01/2024 |
16.70
0.25
|
1,125,800 | 16.45 | 16.75 | 16.35 | 22,800 | 16,100 | 0 |
| #67 | 19/01/2024 |
16.45
-0.05
|
991,100 | 16.50 | 16.80 | 16.40 | 0 | 0 | 0 |
| #68 | 18/01/2024 |
16.50
-0.10
|
1,500,000 | 16.60 | 16.95 | 16.35 | 0 | 0 | 0 |
| #69 | 17/01/2024 |
16.60
0.10
|
2,027,500 | 16.50 | 17.25 | 16.40 | 47,000 | 1,500 | 0 |
| #70 | 16/01/2024 |
16.50
0.30
|
1,061,000 | 16.20 | 16.50 | 16.05 | 0 | 0 | 0 |
| #71 | 15/01/2024 |
16.20
-0.40
|
1,401,600 | 16.60 | 16.80 | 16.20 | 4,267 | 5,000 | 0 |
| #72 | 12/01/2024 |
16.60
-0.20
|
1,591,700 | 16.80 | 16.95 | 16.50 | 3 | 4,200 | 0 |
| #73 | 11/01/2024 |
16.80
0.25
|
1,678,200 | 16.55 | 17 | 16.55 | 0 | 0 | 0 |
| #74 | 10/01/2024 |
16.55
-0.30
|
1,668,600 | 16.85 | 16.90 | 16.35 | 0 | 7,700 | -0.1 |
| #75 | 09/01/2024 |
16.85
-0.15
|
1,634,600 | 17 | 17.20 | 16.70 | 3,100 | 28,300 | -0.4 |
| #76 | 08/01/2024 |
17
0.60
|
3,661,200 | 16.40 | 17.10 | 16.50 | 24,100 | 500 | 0.4 |
| #77 | 05/01/2024 |
16.40
0.10
|
1,200,800 | 16.30 | 16.50 | 16.20 | 700 | 503 | 0.0 |
| #78 | 04/01/2024 |
16.30
0.25
|
3,409,600 | 16.05 | 16.60 | 16.05 | 84,800 | 4,000 | 1.3 |
| #79 | 03/01/2024 |
16.05
0.15
|
913,000 | 15.90 | 16.05 | 15.85 | 10,900 | 0 | 0.2 |
| #80 | 02/01/2024 |
15.90
-0.15
|
1,298,800 | 16.05 | 16.45 | 15.90 | 0 | 9,500 | -0.2 |
| #81 | 29/12/2023 |
16.05
-0.05
|
746,600 | 16.10 | 16.20 | 16 | 0 | 3,800 | -0.1 |
| #82 | 28/12/2023 |
16.10
-0.10
|
969,100 | 16.20 | 16.20 | 16.05 | 0 | 100 | -0.0 |
| #83 | 27/12/2023 |
16.20
0.20
|
1,467,900 | 16 | 16.30 | 16 | 0 | 100 | -0.0 |
| #84 | 26/12/2023 |
16
0.10
|
796,300 | 15.90 | 16.10 | 15.85 | 4,300 | 12,400 | -0.1 |
| #85 | 25/12/2023 |
15.90
-0.05
|
1,901,200 | 15.95 | 16.10 | 15.60 | 8,500 | 11,600 | -0.0 |
| #86 | 22/12/2023 |
15.95
-0.10
|
1,237,400 | 16.05 | 16.25 | 15.80 | 0 | 48,900 | -0.8 |
| #87 | 21/12/2023 |
16.05
-0.05
|
696,800 | 16.10 | 16.10 | 15.80 | 0 | 8,800 | -0.1 |
| #88 | 20/12/2023 |
16.10
0.15
|
831,900 | 15.95 | 16.25 | 15.90 | 4,400 | 0 | 0.1 |
| #89 | 19/12/2023 |
15.95
0.25
|
953,200 | 15.70 | 15.95 | 15.45 | 0 | 0 | 0 |
| #90 | 18/12/2023 |
15.70
-0.20
|
1,035,900 | 15.90 | 15.90 | 15.55 | 11,500 | 9,800 | 0.0 |
| #91 | 15/12/2023 |
15.90
0.05
|
1,307,900 | 15.85 | 16.20 | 15.80 | 21,600 | 500 | 0.3 |
| #92 | 14/12/2023 |
15.85
0.05
|
1,059,500 | 15.80 | 16.10 | 15.70 | 1,500 | 0 | 0.0 |
| #93 | 13/12/2023 |
15.80
-0.15
|
1,538,300 | 15.95 | 16.30 | 15.70 | 15,700 | 7,900 | 0.1 |
| #94 | 12/12/2023 |
15.95
-0.10
|
706,200 | 16.05 | 16.25 | 15.95 | 8,400 | 11,900 | -0.1 |
| #95 | 11/12/2023 |
16.05
0
|
1,523,800 | 16.05 | 16.15 | 15.75 | 16,600 | 20,000 | -0.1 |
| #96 | 08/12/2023 |
16.05
-0.30
|
1,288,900 | 16.35 | 16.40 | 15.80 | 8,400 | 250 | 0.1 |
| #97 | 07/12/2023 |
16.35
-0.45
|
5,080,100 | 16.80 | 16.90 | 15.75 | 0 | 0 | 0 |
| #98 | 06/12/2023 |
16.80
0.20
|
1,770,800 | 16.60 | 16.85 | 16.50 | 28,900 | 0 | 0.5 |
| #99 | 05/12/2023 |
16.60
-0.05
|
1,703,200 | 16.65 | 16.85 | 16.50 | 1,800 | 3,801 | -0.0 |
| #100 | 04/12/2023 |
16.65
1
|
4,041,700 | 15.65 | 16.70 | 15.90 | 21,300 | 10,100 | 0.2 |