Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-19) |
1.90 | 12.18% | 81,535,200 | 870,030 | 13.6 |
15.60
17.50
17.50
|
2 tháng
(2024-03-19) |
-1.70 | -8.85% | 295,146,800 | 392,130 | 4.5 |
15.60
19.50
17.50
|
3 tháng
(2024-02-19) |
-1.49 | -7.84% | 551,812,800 | -4,047,752 | -80.3 |
15.60
19.50
17.50
|
6 tháng
(2023-11-20) |
0.91 | 5.48% | 1,105,463,100 | -1,528,161 | -30.9 |
15.60
19.50
17.50
|
12 tháng
(2023-05-24) |
1.55 | 9.74% | 2,521,130,900 | -10,557,161 | -202.1 |
13.61
22.99
17.50
|
24 tháng
(2022-05-30) |
-3.43 | -16.38% | 3,717,670,500 | -11,712,510 | -293.3 |
10.30
24.28
17.50
|
36 tháng
(2021-06-03) |
-1.94 | -9.99% | 5,328,861,900 | -57,301,950 | -1,829.2 |
10.30
55.46
17.50
|
60 tháng
(2019-06-14) |
-3.20 | -15.47% | 6,014,519,240 | -134,086,450 | -3,296.0 |
10.30
55.46
17.50
|
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 |
17.50
0.35
|
7,126,300 | 17.25 | 17.60 | 17.10 | 2,000 | 242,700 | -4.2 |
#2 | 16/05/2024 |
17.15
0
|
3,928,100 | 17.40 | 17.40 | 17.10 | 16,000 | 206,530 | -3.3 |
#3 | 15/05/2024 |
17.15
0.35
|
5,948,700 | 16.85 | 17.30 | 16.75 | 276,100 | 13,100 | 4.5 |
#4 | 14/05/2024 |
16.80
0.05
|
2,619,100 | 16.85 | 16.95 | 16.75 | 66,400 | 2,800 | 1.1 |
#5 | 13/05/2024 |
16.75
-0.05
|
2,994,600 | 16.90 | 16.95 | 16.70 | 8,300 | 148,440 | -2.3 |
#6 | 10/05/2024 |
16.80
0
|
3,446,700 | 16.90 | 16.95 | 16.65 | 184,500 | 2,800 | 3.0 |
#7 | 09/05/2024 |
16.80
-0.20
|
4,468,400 | 17.10 | 17.30 | 16.70 | 4,500 | 59,400 | -1.0 |
#8 | 08/05/2024 |
17
0
|
4,664,700 | 16.90 | 17 | 16.65 | 53,500 | 86,600 | -0.6 |
#9 | 07/05/2024 |
17
-0.10
|
3,863,000 | 17.10 | 17.15 | 16.90 | 30,200 | 53,100 | -0.4 |
#10 | 06/05/2024 |
17.10
0.45
|
6,018,700 | 16.80 | 17.10 | 16.65 | 520,700 | 161,800 | 6.1 |
#11 | 03/05/2024 |
16.65
0
|
3,702,300 | 16.85 | 16.95 | 16.60 | 30,200 | 295,800 | -4.4 |
#12 | 02/05/2024 |
16.65
0.55
|
7,743,700 | 16.65 | 16.80 | 16.40 | 18,600 | 234,000 | -3.6 |
#13 | 26/04/2024 |
16.10
-0.05
|
2,948,600 | 16 | 16.40 | 15.95 | 243,200 | 94,000 | 2.4 |
#14 | 25/04/2024 |
16.15
-0.20
|
1,938,100 | 16.15 | 16.25 | 16 | 14,600 | 27,500 | -0.2 |
#15 | 24/04/2024 |
16.35
0.75
|
4,287,000 | 15.80 | 16.40 | 15.75 | 455,600 | 53,800 | 6.5 |
#16 | 23/04/2024 |
15.60
-0.40
|
3,949,500 | 16.10 | 16.10 | 15.50 | 11,500 | 106,800 | -1.5 |
#17 | 22/04/2024 |
16
0.40
|
3,989,200 | 15.95 | 16.20 | 15.80 | 191,300 | 19,700 | 2.7 |
#18 | 19/04/2024 |
15.60
-0.75
|
7,898,500 | 15.90 | 16.15 | 15.50 | 598,400 | 46,700 | 8.7 |
#19 | 17/04/2024 |
16.35
-0.55
|
5,070,200 | 17 | 17.10 | 16.35 | 46,800 | 15,500 | 0.5 |
#20 | 16/04/2024 |
16.90
-0.35
|
10,633,800 | 17.15 | 17.30 | 16.25 | 123,900 | 48,300 | 1.3 |
#21 | 15/04/2024 |
17.25
-1.25
|
12,635,600 | 18.50 | 18.55 | 17.25 | 18,100 | 26,800 | -0.2 |
#22 | 12/04/2024 |
18.50
0.25
|
3,621,000 | 18.35 | 18.50 | 18.30 | 8,200 | 60,200 | -1.0 |
#23 | 11/04/2024 |
18.25
-0.10
|
4,313,600 | 18.20 | 18.35 | 18.15 | 25,500 | 24,400 | 0.0 |
#24 | 10/04/2024 |
18.35
-0.10
|
4,235,200 | 18.60 | 18.65 | 18.35 | 3,100 | 131,700 | -2.4 |
#25 | 09/04/2024 |
18.45
0.15
|
5,938,600 | 18.35 | 18.50 | 18.20 | 28,100 | 6,500 | 0.4 |
#26 | 08/04/2024 |
18.30
-0.20
|
6,274,800 | 18.55 | 18.60 | 18.30 | 14,700 | 14,000 | 0.0 |
#27 | 05/04/2024 |
18.50
-0.25
|
11,136,900 | 18.55 | 18.80 | 18.45 | 19,300 | 218,900 | -3.7 |
#28 | 04/04/2024 |
18.75
-0.30
|
9,964,200 | 19.05 | 19.15 | 18.70 | 25,700 | 101,800 | -1.5 |
#29 | 03/04/2024 |
19.05
-0.15
|
10,631,000 | 19.30 | 19.60 | 19.05 | 56,200 | 132,100 | -1.5 |
#30 | 02/04/2024 |
19.20
0.05
|
7,931,300 | 19.05 | 19.25 | 18.90 | 15,900 | 292,500 | -5.3 |
#31 | 01/04/2024 |
19.15
0.05
|
8,918,300 | 19.10 | 19.35 | 18.95 | 2,500 | 140,400 | -2.6 |
#32 | 29/03/2024 |
19.10
-0.20
|
6,522,900 | 19.20 | 19.35 | 19.05 | 4,400 | 13,800 | -0.2 |
#33 | 28/03/2024 |
19.30
-0.20
|
6,436,000 | 19.70 | 19.70 | 19.25 | 9,700 | 191,000 | -3.5 |
#34 | 27/03/2024 |
19.50
0.25
|
8,973,400 | 19.40 | 19.65 | 19.30 | 128,900 | 2,500 | 2.5 |
#35 | 26/03/2024 |
19.25
0.05
|
9,445,900 | 19.10 | 19.30 | 18.90 | 16,200 | 13,500 | 0.1 |
#36 | 25/03/2024 |
19.20
-0.15
|
13,587,100 | 19.35 | 19.70 | 19.05 | 31,000 | 17,800 | 0.3 |
#37 | 22/03/2024 |
19.35
-0.05
|
15,227,200 | 19.40 | 19.80 | 19.15 | 16,500 | 277,300 | -5.1 |
#38 | 21/03/2024 |
19.40
0.25
|
18,050,500 | 19.15 | 19.70 | 19.10 | 727,600 | 96,600 | 12.3 |
#39 | 20/03/2024 |
19.15
-0.05
|
8,805,000 | 19.20 | 19.35 | 18.90 | 12,500 | 0 | 0.2 |
#40 | 19/03/2024 |
19.20
0.20
|
25,259,100 | 19 | 19.80 | 19.15 | 51,900 | 39,000 | 0.3 |
#41 | 18/03/2024 |
19
0.45
|
24,519,300 | 18.55 | 19.20 | 18.15 | 314,800 | 227,400 | 1.5 |
#42 | 15/03/2024 |
18.55
0.05
|
9,423,200 | 18.50 | 18.90 | 18.35 | 51,500 | 102,100 | -0.9 |
#43 | 14/03/2024 |
18.50
0
|
9,686,800 | 18.50 | 18.75 | 18.45 | 7,700 | 13,600 | -0.1 |
#44 | 13/03/2024 |
18.50
0.44
|
7,899,300 | 18.06 | 18.50 | 18.11 | 81,000 | 7,000 | 1.4 |
#45 | 12/03/2024 |
18.06
0.15
|
8,530,600 | 17.91 | 18.16 | 17.86 | 10,500 | 14,900 | -0.1 |
#46 | 11/03/2024 |
17.91
-0.39
|
8,458,800 | 18.30 | 18.40 | 17.86 | 29,900 | 59,900 | -0.6 |
#47 | 08/03/2024 |
18.30
-0.34
|
13,882,800 | 18.65 | 18.84 | 18.21 | 22,000 | 713,300 | -13.1 |
#48 | 07/03/2024 |
18.65
0.05
|
10,866,600 | 18.60 | 18.70 | 18.45 | 4,500 | 61,000 | -1.1 |
#49 | 06/03/2024 |
18.60
-0.49
|
11,149,300 | 19.09 | 19.23 | 18.50 | 91,400 | 88,500 | 0.1 |
#50 | 05/03/2024 |
19.09
0.49
|
23,997,000 | 18.60 | 19.48 | 18.74 | 652,300 | 145,200 | 9.9 |
#51 | 04/03/2024 |
18.60
0.05
|
13,182,400 | 18.55 | 18.84 | 18.50 | 25,500 | 45,220 | -0.4 |
#52 | 01/03/2024 |
18.55
0.44
|
10,474,000 | 18.11 | 18.60 | 18.11 | 362,400 | 31,100 | 6.2 |
#53 | 29/02/2024 |
18.11
-0.20
|
10,347,100 | 18.30 | 18.50 | 18.01 | 9,700 | 133,200 | -2.3 |
#54 | 28/02/2024 |
18.30
-0.05
|
8,699,100 | 18.35 | 18.55 | 18.11 | 32,900 | 3,400 | 0.5 |
#55 | 27/02/2024 |
18.35
0.39
|
8,785,500 | 17.96 | 18.40 | 18.11 | 18,700 | 359,700 | -6.3 |
#56 | 26/02/2024 |
17.96
0
|
9,296,200 | 17.96 | 18.11 | 17.72 | 171,600 | 24,100 | 2.7 |
#57 | 23/02/2024 |
17.96
-0.83
|
16,444,000 | 18.79 | 18.94 | 17.86 | 174,500 | 767,857 | -11.3 |
#58 | 22/02/2024 |
18.79
0.05
|
9,035,300 | 18.74 | 18.99 | 18.55 | 322,200 | 84,605 | 4.5 |
#59 | 21/02/2024 |
18.74
0
|
11,090,400 | 18.74 | 18.84 | 18.45 | 71,200 | 156,300 | -1.6 |
#60 | 20/02/2024 |
18.74
-0.24
|
15,260,300 | 18.99 | 19.09 | 18.60 | 3,000 | 3,879,000 | -74.3 |
#61 | 19/02/2024 |
18.99
0.29
|
15,638,000 | 18.70 | 19.14 | 18.70 | 29,100 | 8,900 | 0.4 |
#62 | 16/02/2024 |
18.70
-0.10
|
9,318,100 | 18.79 | 18.99 | 18.65 | 32,300 | 83,719 | -1.0 |
#63 | 15/02/2024 |
18.79
0.78
|
24,587,900 | 18.01 | 19.04 | 18.06 | 4,491,100 | 62,600 | 84.1 |
#64 | 07/02/2024 |
18.01
0
|
8,133,900 | 18.01 | 18.16 | 17.91 | 43,400 | 827,940 | -14.4 |
#65 | 06/02/2024 |
18.01
-0.10
|
8,127,900 | 18.11 | 18.26 | 18.01 | 2,000 | 623,950 | -11.5 |
#66 | 05/02/2024 |
18.11
-0.05
|
5,811,000 | 18.16 | 18.30 | 18.01 | 18,000 | 5,300 | 0.2 |
#67 | 02/02/2024 |
18.16
0.34
|
18,000,900 | 17.81 | 18.35 | 17.86 | 923,200 | 61,000 | 16.0 |
#68 | 01/02/2024 |
17.81
0.10
|
7,010,700 | 17.72 | 17.91 | 17.72 | 4,100 | 254,600 | -4.6 |
#69 | 31/01/2024 |
17.72
-0.44
|
16,688,000 | 18.16 | 18.40 | 17.72 | 1,900 | 52,000 | -0.9 |
#70 | 30/01/2024 |
18.16
0.24
|
7,175,900 | 17.91 | 18.16 | 17.81 | 124,600 | 583,200 | -8.4 |
#71 | 29/01/2024 |
17.91
0.10
|
10,749,100 | 17.81 | 18.16 | 17.81 | 46,600 | 75,800 | -0.5 |
#72 | 26/01/2024 |
17.81
0.05
|
6,287,900 | 17.77 | 17.96 | 17.77 | 4,500 | 16,800 | -0.2 |
#73 | 25/01/2024 |
17.77
0
|
4,132,900 | 17.77 | 17.96 | 17.72 | 1,500 | 132,400 | -2.4 |
#74 | 24/01/2024 |
17.77
-0.20
|
6,271,400 | 17.96 | 18.06 | 17.77 | 100 | 74,900 | -1.4 |
#75 | 23/01/2024 |
17.96
-0.15
|
8,573,200 | 18.11 | 18.35 | 17.91 | 1,200 | 96,000 | -1.7 |
#76 | 22/01/2024 |
18.11
0.24
|
10,833,000 | 17.86 | 18.21 | 17.67 | 8,000 | 94,000 | -1.6 |
#77 | 19/01/2024 |
17.86
-0.05
|
10,329,900 | 17.91 | 18.26 | 17.81 | 42,300 | 243,900 | -3.7 |
#78 | 18/01/2024 |
17.91
-0.05
|
9,256,900 | 17.96 | 18.11 | 17.72 | 124,100 | 78,600 | 0.8 |
#79 | 17/01/2024 |
17.96
-0.05
|
11,772,500 | 18.01 | 18.35 | 17.91 | 63,600 | 85,000 | -0.4 |
#80 | 16/01/2024 |
18.01
0.59
|
12,534,800 | 17.42 | 18.01 | 17.33 | 86,000 | 500 | 1.6 |
#81 | 15/01/2024 |
17.42
-0.29
|
11,100,000 | 17.72 | 18.11 | 17.42 | 62,500 | 114,700 | -1.0 |
#82 | 12/01/2024 |
17.72
-0.69
|
18,223,700 | 18.40 | 18.40 | 17.62 | 17,600 | 212,600 | -3.6 |
#83 | 11/01/2024 |
18.40
0.59
|
17,887,700 | 17.81 | 18.50 | 17.77 | 27,100 | 42,800 | -0.3 |
#84 | 10/01/2024 |
17.81
-0.34
|
18,236,000 | 18.16 | 18.16 | 17.52 | 12,300 | 50,500 | -0.7 |
#85 | 09/01/2024 |
18.16
0.29
|
20,764,900 | 17.86 | 18.45 | 18.01 | 81,100 | 113,200 | -0.6 |
#86 | 08/01/2024 |
17.86
1.13
|
26,200,500 | 16.74 | 17.86 | 17.13 | 969,900 | 7,200 | 17.4 |
#87 | 05/01/2024 |
16.74
-0.20
|
8,544,500 | 16.93 | 17.08 | 16.69 | 2,400 | 50,700 | -0.8 |
#88 | 04/01/2024 |
16.93
-0.20
|
10,051,200 | 17.13 | 17.28 | 16.93 | 8,300 | 6,000 | 0.0 |
#89 | 03/01/2024 |
17.13
0.29
|
10,157,600 | 16.84 | 17.33 | 16.69 | 1,300 | 9,600 | -0.1 |
#90 | 02/01/2024 |
16.84
-0.05
|
5,961,700 | 16.88 | 17.23 | 16.74 | 3,100 | 39,600 | -0.6 |
#91 | 29/12/2023 |
16.88
0.39
|
9,532,200 | 16.49 | 17.13 | 16.54 | 2,000 | 12,500 | -0.2 |
#92 | 28/12/2023 |
16.49
0.05
|
3,944,900 | 16.44 | 16.59 | 16.40 | 31,600 | 4,700 | 0.5 |
#93 | 27/12/2023 |
16.44
-0.15
|
5,633,100 | 16.59 | 16.74 | 16.44 | 12,300 | 46,500 | -0.6 |
#94 | 26/12/2023 |
16.59
0.15
|
5,162,900 | 16.44 | 16.79 | 16.49 | 21,800 | 25,900 | -0.1 |
#95 | 25/12/2023 |
16.44
0.24
|
4,083,700 | 16.20 | 16.49 | 16.20 | 41,300 | 32,400 | 0.2 |
#96 | 22/12/2023 |
16.20
-0.15
|
5,085,300 | 16.35 | 16.44 | 16.15 | 51,700 | 83,900 | -0.5 |
#97 | 21/12/2023 |
16.35
0.05
|
2,904,000 | 16.30 | 16.44 | 16.20 | 1,000 | 80,400 | -1.3 |
#98 | 20/12/2023 |
16.30
0.15
|
3,035,500 | 16.15 | 16.35 | 16.20 | 100 | 57,100 | -0.9 |
#99 | 19/12/2023 |
16.15
0.20
|
4,542,100 | 15.96 | 16.30 | 15.86 | 1,000 | 33,300 | -0.5 |
#100 | 18/12/2023 |
15.96
-0.39
|
5,433,400 | 16.35 | 16.44 | 15.96 | 51,200 | 57,000 | -0.1 |