Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-22) |
0.80 | 6.06% | 93,700 | 700 | 0.0 |
13.20
14.30
13.90
|
2 tháng
(2024-03-21) |
-1 | -6.67% | 307,400 | 2,191 | 0.0 |
13
15
13.90
|
3 tháng
(2024-02-20) |
-1.50 | -9.68% | 679,600 | 2,891 | 0.0 |
13
15.70
13.90
|
6 tháng
(2023-11-22) |
-4.40 | -23.91% | 4,954,900 | 12,091 | 0.2 |
13
18.40
13.90
|
12 tháng
(2023-05-26) |
4.37 | 45.33% | 15,765,655 | 791 | -0.1 |
9.63
22.02
13.90
|
24 tháng
(2022-05-31) |
-3.03 | -17.79% | 17,346,157 | -6,337 | -0.2 |
9.17
22.02
13.90
|
36 tháng
(2021-06-07) |
6.69 | 91.53% | 20,993,047 | -5,977 | -0.2 |
7.31
33.88
13.90
|
60 tháng
(2019-06-17) |
8.83 | 171.01% | 22,937,661 | 4,423 | -0.1 |
4.81
33.88
13.90
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 17/05/2024 |
14
0.30
|
9,600 | 13.60 | 14.10 | 13.60 | 0 | 0 | 0 |
#2 | 16/05/2024 |
13.70
0.10
|
5,400 | 13.60 | 13.70 | 13.50 | 200 | 1,000 | -0.0 |
#3 | 15/05/2024 |
13.60
0.10
|
7,400 | 13.40 | 13.80 | 13.30 | 0 | 0 | 0 |
#4 | 14/05/2024 |
13.50
0
|
6,300 | 13.70 | 13.70 | 13.40 | 0 | 0 | 0 |
#5 | 13/05/2024 |
13.50
0.20
|
3,600 | 14 | 14 | 13.50 | 1,000 | 0 | 0.0 |
#6 | 10/05/2024 |
13.30
-0.40
|
10,000 | 13.70 | 13.70 | 13.20 | 500 | 0 | 0.0 |
#7 | 09/05/2024 |
13.70
0.10
|
16,100 | 13 | 13.70 | 13 | 0 | 0 | 0 |
#8 | 08/05/2024 |
13.60
-0.40
|
16,600 | 14 | 14 | 13.60 | 0 | 0 | 0 |
#9 | 07/05/2024 |
14
0.60
|
5,000 | 13.70 | 14 | 13.70 | 0 | 0 | 0 |
#10 | 06/05/2024 |
13.40
-0.90
|
5,700 | 13.40 | 14 | 13.40 | 0 | 0 | 0 |
#11 | 03/05/2024 |
14.30
0.50
|
2,700 | 14.50 | 14.50 | 13 | 0 | 0 | 0 |
#12 | 02/05/2024 |
13.80
-0.20
|
300 | 14.20 | 14.20 | 13.80 | 0 | 0 | 0 |
#13 | 26/04/2024 |
14
0
|
600 | 14.50 | 14.50 | 13.50 | 0 | 0 | 0 |
#14 | 25/04/2024 |
14
0.30
|
400 | 14.50 | 14.50 | 13.50 | 0 | 0 | 0 |
#15 | 24/04/2024 |
13.70
0.30
|
2,200 | 13.40 | 14.50 | 13.40 | 0 | 0 | 0 |
#16 | 23/04/2024 |
13.40
0.20
|
300 | 13.60 | 13.60 | 13.40 | 0 | 0 | 0 |
#17 | 22/04/2024 |
13.20
0.20
|
1,500 | 13.30 | 13.80 | 13.20 | 0 | 0 | 0 |
#18 | 19/04/2024 |
13
-0.50
|
5,400 | 12.50 | 13.20 | 12.50 | 0 | 0 | 0 |
#19 | 17/04/2024 |
13.50
0.10
|
9,700 | 13.50 | 13.70 | 13.50 | 0 | 0 | 0 |
#20 | 16/04/2024 |
13.40
-0.50
|
17,200 | 13.90 | 13.90 | 13.10 | 0 | 0 | 0 |
#21 | 15/04/2024 |
13.90
0
|
10,100 | 13.90 | 13.90 | 13.70 | 0 | 0 | 0 |
#22 | 12/04/2024 |
13.90
-0.10
|
4,400 | 14 | 14 | 13.90 | 0 | 0 | 0 |
#23 | 11/04/2024 |
14
-0.10
|
4,800 | 14.10 | 14.10 | 13.80 | 0 | 0 | 0 |
#24 | 10/04/2024 |
14.10
0.10
|
3,500 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
#25 | 09/04/2024 |
14
-0.20
|
14,400 | 14.20 | 14.20 | 13.80 | 1,500 | 0 | 0.0 |
#26 | 08/04/2024 |
14.20
-0.10
|
3,900 | 14.20 | 14.20 | 14.10 | 0 | 0 | 0 |
#27 | 05/04/2024 |
14.30
-0.10
|
5,400 | 14.40 | 14.40 | 14.30 | 0 | 0 | 0 |
#28 | 04/04/2024 |
14.40
0
|
6,000 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
#29 | 03/04/2024 |
14.40
-0.10
|
9,100 | 14.50 | 14.60 | 14.40 | 0 | 0 | 0 |
#30 | 02/04/2024 |
14.50
0.10
|
12,800 | 14.30 | 14.50 | 14.20 | 0 | 0 | 0 |
#31 | 01/04/2024 |
14.40
0
|
6,700 | 14.50 | 14.60 | 14.30 | 100 | 0 | 0.0 |
#32 | 29/03/2024 |
14.40
-0.10
|
15,400 | 14.50 | 14.50 | 14.40 | 0 | 0 | 0 |
#33 | 28/03/2024 |
14.50
0
|
7,500 | 14.80 | 14.80 | 14.50 | 0 | 0 | 0 |
#34 | 27/03/2024 |
14.50
-0.10
|
2,000 | 14.70 | 14.70 | 14.50 | 0 | 0 | 0 |
#35 | 26/03/2024 |
14.60
-0.20
|
4,100 | 14.80 | 14.80 | 14.60 | 0 | 109 | -0.0 |
#36 | 25/03/2024 |
14.80
0.10
|
10,500 | 14.70 | 15 | 14.60 | 0 | 0 | 0 |
#37 | 22/03/2024 |
14.70
-0.30
|
25,600 | 15 | 15 | 14.50 | 0 | 0 | 0 |
#38 | 21/03/2024 |
15
1
|
35,200 | 14 | 15 | 14.10 | 0 | 0 | 0 |
#39 | 20/03/2024 |
14
-0.90
|
22,000 | 14.90 | 14.90 | 14 | 0 | 0 | 0 |
#40 | 19/03/2024 |
14.90
0.20
|
2,600 | 14.70 | 15.20 | 14.90 | 0 | 0 | 0 |
#41 | 18/03/2024 |
14.70
-0.40
|
32,900 | 15.10 | 15.30 | 14.50 | 0 | 0 | 0 |
#42 | 15/03/2024 |
15.10
0.30
|
10,200 | 14.80 | 15.30 | 15 | 0 | 0 | 0 |
#43 | 14/03/2024 |
14.80
-0.60
|
29,000 | 15.40 | 15.40 | 14.80 | 0 | 0 | 0 |
#44 | 13/03/2024 |
15.40
0
|
10,500 | 15.40 | 15.40 | 14.80 | 0 | 0 | 0 |
#45 | 12/03/2024 |
15.40
0.20
|
9,400 | 15.20 | 15.40 | 15 | 0 | 0 | 0 |
#46 | 11/03/2024 |
15.20
-0.10
|
7,500 | 15.30 | 15.80 | 15.20 | 0 | 0 | 0 |
#47 | 08/03/2024 |
15.30
0.10
|
14,900 | 15.20 | 15.50 | 15.30 | 0 | 0 | 0 |
#48 | 07/03/2024 |
15.20
-0.20
|
9,900 | 15.40 | 15.50 | 15.20 | 0 | 0 | 0 |
#49 | 06/03/2024 |
15.40
0.10
|
7,100 | 15.30 | 16 | 15.30 | 0 | 0 | 0 |
#50 | 05/03/2024 |
15.30
0
|
15,500 | 15.30 | 15.90 | 15.30 | 0 | 0 | 0 |
#51 | 04/03/2024 |
15.30
-0.10
|
29,600 | 15.40 | 15.40 | 15.20 | 0 | 0 | 0 |
#52 | 01/03/2024 |
15.40
0.10
|
22,400 | 15.30 | 15.40 | 15.30 | 0 | 0 | 0 |
#53 | 29/02/2024 |
15.30
0
|
14,300 | 15.30 | 15.40 | 15.30 | 400 | 0 | 0.0 |
#54 | 28/02/2024 |
15.30
-0.10
|
13,900 | 15.40 | 15.40 | 15.20 | 0 | 0 | 0 |
#55 | 27/02/2024 |
15.40
0
|
25,000 | 15.40 | 15.40 | 15.30 | 0 | 0 | 0 |
#56 | 26/02/2024 |
15.40
0
|
7,200 | 15.40 | 15.60 | 15.30 | 0 | 0 | 0 |
#57 | 23/02/2024 |
15.40
-0.20
|
18,500 | 15.60 | 15.70 | 15.40 | 0 | 0 | 0 |
#58 | 22/02/2024 |
15.60
-0.10
|
32,100 | 15.70 | 15.90 | 15.50 | 0 | 0 | 0 |
#59 | 21/02/2024 |
15.70
0.20
|
18,400 | 15.50 | 15.80 | 15.60 | 0 | 0 | 0 |
#60 | 20/02/2024 |
15.50
-0.10
|
19,300 | 15.60 | 15.80 | 15.50 | 300 | 0 | 0.0 |
#61 | 19/02/2024 |
15.60
0.40
|
14,800 | 15.20 | 16 | 15.40 | 0 | 0 | 0 |
#62 | 16/02/2024 |
15.20
-0.10
|
18,500 | 15.30 | 15.40 | 15 | 0 | 0 | 0 |
#63 | 15/02/2024 |
15.30
0.30
|
2,000 | 15 | 15.60 | 15.20 | 200 | 0 | 0.0 |
#64 | 07/02/2024 |
15
-0.30
|
18,100 | 15.30 | 15.30 | 15 | 1,000 | 0 | 0.0 |
#65 | 06/02/2024 |
15.30
0.20
|
7,800 | 15.10 | 15.50 | 15.10 | 0 | 0 | 0 |
#66 | 05/02/2024 |
15.10
-0.20
|
27,200 | 15.30 | 15.30 | 14.70 | 0 | 0 | 0 |
#67 | 02/02/2024 |
15.30
-0.20
|
14,500 | 15.50 | 15.60 | 15 | 2,000 | 0 | 0.0 |
#68 | 01/02/2024 |
15.50
0.20
|
10,000 | 15.30 | 15.50 | 15.20 | 0 | 0 | 0 |
#69 | 31/01/2024 |
15.30
-0.20
|
19,800 | 15.50 | 15.60 | 15.10 | 0 | 0 | 0 |
#70 | 30/01/2024 |
15.50
0.20
|
2,744,700 | 15.30 | 15.60 | 15.20 | 0 | 0 | 0 |
#71 | 29/01/2024 |
15.30
0
|
5,600 | 15.30 | 15.50 | 15.20 | 0 | 0 | 0 |
#72 | 26/01/2024 |
15.30
-0.40
|
21,400 | 15.70 | 15.70 | 15.10 | 0 | 0 | 0 |
#73 | 25/01/2024 |
15.70
-1.30
|
60,400 | 17 | 17 | 15.40 | 0 | 0 | 0 |
#74 | 24/01/2024 |
17
2.10
|
100,300 | 14.90 | 17 | 14.50 | 0 | 0 | 0 |
#75 | 23/01/2024 |
14.90
0
|
6,500 | 14.90 | 15 | 14.70 | 0 | 0 | 0 |
#76 | 22/01/2024 |
14.90
0
|
29,600 | 14.90 | 15 | 14.60 | 0 | 0 | 0 |
#77 | 19/01/2024 |
14.90
0.30
|
18,200 | 14.60 | 14.90 | 14.60 | 0 | 0 | 0 |
#78 | 18/01/2024 |
14.60
-0.20
|
17,700 | 14.80 | 14.80 | 14.60 | 0 | 0 | 0 |
#79 | 17/01/2024 |
14.80
-0.10
|
14,800 | 14.90 | 15.30 | 14.70 | 0 | 0 | 0 |
#80 | 16/01/2024 |
14.90
-0.10
|
11,800 | 15 | 15.70 | 14.50 | 0 | 0 | 0 |
#81 | 15/01/2024 |
15
-0.20
|
39,700 | 15.20 | 15.30 | 14.90 | 0 | 0 | 0 |
#82 | 12/01/2024 |
15.20
-0.70
|
43,000 | 15.90 | 15.90 | 15 | 0 | 0 | 0 |
#83 | 11/01/2024 |
15.90
0.10
|
28,600 | 15.80 | 15.90 | 15.40 | 0 | 0 | 0 |
#84 | 10/01/2024 |
15.80
0
|
20,500 | 15.80 | 16 | 15.50 | 0 | 0 | 0 |
#85 | 09/01/2024 |
15.80
-0.30
|
11,600 | 16.10 | 16.10 | 15.70 | 0 | 0 | 0 |
#86 | 08/01/2024 |
16.10
0
|
42,100 | 16.10 | 16.10 | 15.40 | 0 | 0 | 0 |
#87 | 05/01/2024 |
16.10
-0.10
|
16,200 | 16.20 | 16.40 | 15.90 | 0 | 0 | 0 |
#88 | 04/01/2024 |
16.20
0
|
31,800 | 16.20 | 16.30 | 16 | 0 | 0 | 0 |
#89 | 03/01/2024 |
16.20
0
|
23,700 | 16.20 | 16.30 | 16.10 | 0 | 0 | 0 |
#90 | 02/01/2024 |
16.20
0.20
|
17,700 | 16 | 16.80 | 16.10 | 0 | 0 | 0 |
#91 | 29/12/2023 |
16
0
|
46,300 | 16 | 16.10 | 15.70 | 0 | 0 | 0 |
#92 | 28/12/2023 |
16
-0.20
|
61,800 | 16.20 | 16.40 | 15.80 | 1,000 | 0 | 0.0 |
#93 | 27/12/2023 |
16.20
0
|
39,800 | 16.20 | 16.20 | 15.80 | 0 | 0 | 0 |
#94 | 26/12/2023 |
16.20
-0.20
|
15,800 | 16.40 | 16.50 | 16.10 | 4,600 | 0 | 0.1 |
#95 | 25/12/2023 |
16.40
0.10
|
14,700 | 16.30 | 16.40 | 16.10 | 0 | 0 | 0 |
#96 | 22/12/2023 |
16.30
-0.20
|
25,000 | 16.50 | 16.60 | 16.20 | 0 | 0 | 0 |
#97 | 21/12/2023 |
16.50
0.10
|
3,700 | 16.40 | 16.90 | 16.40 | 0 | 0 | 0 |
#98 | 20/12/2023 |
16.40
-0.20
|
31,600 | 16.60 | 17.20 | 16.40 | 0 | 0 | 0 |
#99 | 19/12/2023 |
16.60
-0.10
|
63,000 | 16.70 | 17.10 | 16.30 | 0 | 0 | 0 |
#100 | 18/12/2023 |
16.70
0.10
|
6,600 | 16.60 | 16.80 | 16.10 | 0 | 0 | 0 |