Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-16) |
1.30 | 6.55% | 569,600 | 0 | 0 |
18.65
21.60
21.60
|
2 tháng
(2024-03-18) |
-1.15 | -5.16% | 2,032,300 | -1,700 | -0.0 |
18.65
23.10
21.60
|
3 tháng
(2024-02-16) |
0.20 | 0.95% | 4,189,500 | -1,700 | -0.0 |
18.65
23.50
21.60
|
6 tháng
(2023-11-20) |
-1.10 | -4.94% | 6,454,100 | -1,700 | -0.0 |
18.65
23.50
21.60
|
12 tháng
(2023-05-22) |
-2.75 | -11.51% | 35,684,800 | -14,800 | -0.4 |
18.65
31.55
21.60
|
24 tháng
(2022-05-27) |
2.29 | 12.12% | 233,065,800 | -32,954 | -37.7 |
10.50
31.55
21.60
|
36 tháng
(2021-06-01) |
6.93 | 48.74% | 817,160,500 | -1,777,954 | -84.4 |
10.50
37.45
21.60
|
60 tháng
(2020-03-25) |
15.50 | 274.48% | 1,101,680,390 | -978,344 | -71.1 |
4.89
37.45
21.60
|
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 |
21.50
-0.10
|
30,800 | 21.60 | 21.60 | 21.50 | 0 | 0 | 0 |
#2 | 16/05/2024 |
21.60
0.45
|
81,200 | 21.20 | 21.75 | 21.20 | 0 | 0 | 0 |
#3 | 15/05/2024 |
21.15
0.95
|
83,500 | 20.20 | 21.15 | 20.20 | 0 | 0 | 0 |
#4 | 14/05/2024 |
20.20
0
|
48,500 | 20.20 | 20.50 | 20.20 | 0 | 0 | 0 |
#5 | 13/05/2024 |
20.20
0.65
|
38,000 | 19.80 | 20.20 | 19.55 | 0 | 0 | 0 |
#6 | 10/05/2024 |
19.55
0.05
|
19,700 | 19.50 | 19.55 | 19.20 | 0 | 0 | 0 |
#7 | 09/05/2024 |
19.50
-0.20
|
16,900 | 19.65 | 20.05 | 19.50 | 0 | 0 | 0 |
#8 | 08/05/2024 |
19.70
-0.40
|
26,000 | 19.70 | 20.10 | 19.20 | 0 | 0 | 0 |
#9 | 07/05/2024 |
20.10
0.20
|
28,800 | 20.20 | 20.20 | 19.90 | 0 | 0 | 0 |
#10 | 06/05/2024 |
19.90
0.25
|
18,500 | 19.60 | 20.20 | 19.60 | 0 | 0 | 0 |
#11 | 03/05/2024 |
19.65
0.15
|
13,600 | 19.05 | 20 | 19.05 | 0 | 0 | 0 |
#12 | 02/05/2024 |
19.50
0.20
|
8,600 | 19.25 | 19.50 | 19.25 | 0 | 0 | 0 |
#13 | 26/04/2024 |
19.30
-0.30
|
18,300 | 19.50 | 19.60 | 19.20 | 0 | 0 | 0 |
#14 | 25/04/2024 |
19.60
-0.25
|
12,000 | 19.85 | 19.85 | 19.10 | 0 | 0 | 0 |
#15 | 24/04/2024 |
19.85
0.75
|
18,800 | 19.15 | 19.85 | 19.15 | 0 | 0 | 0 |
#16 | 23/04/2024 |
19.10
0
|
27,700 | 19.25 | 19.50 | 19 | 0 | 0 | 0 |
#17 | 22/04/2024 |
19.10
0.45
|
15,800 | 18.75 | 19.15 | 18.75 | 0 | 0 | 0 |
#18 | 19/04/2024 |
18.65
-1.35
|
91,400 | 19.55 | 19.55 | 18.60 | 0 | 0 | 0 |
#19 | 17/04/2024 |
20
0.15
|
22,600 | 19.25 | 20.50 | 19.25 | 0 | 0 | 0 |
#20 | 16/04/2024 |
19.85
-0.10
|
60,900 | 20 | 20.20 | 19 | 0 | 0 | 0 |
#21 | 15/04/2024 |
19.95
-1.50
|
120,900 | 21.50 | 21.50 | 19.95 | 0 | 0 | 0 |
#22 | 12/04/2024 |
21.45
0.05
|
44,300 | 21.45 | 21.45 | 21 | 0 | 0 | 0 |
#23 | 11/04/2024 |
21.40
0
|
36,900 | 20.70 | 21.40 | 20.70 | 0 | 0 | 0 |
#24 | 10/04/2024 |
21.40
-0.20
|
22,600 | 22 | 22 | 21.40 | 0 | 0 | 0 |
#25 | 09/04/2024 |
21.60
-0.35
|
70,400 | 22 | 22 | 21.45 | 0 | 0 | 0 |
#26 | 08/04/2024 |
21.95
-0.20
|
42,400 | 22.10 | 22.10 | 21.95 | 0 | 0 | 0 |
#27 | 05/04/2024 |
22.15
0.05
|
84,500 | 22.10 | 22.90 | 22.10 | 0 | 0 | 0 |
#28 | 04/04/2024 |
22.10
-0.40
|
87,600 | 22.50 | 22.50 | 22 | 0 | 0 | 0 |
#29 | 03/04/2024 |
22.50
-0.50
|
90,100 | 23 | 23 | 22.50 | 0 | 0 | 0 |
#30 | 02/04/2024 |
23
-0.10
|
64,600 | 23.10 | 23.20 | 22.75 | 0 | 0 | 0 |
#31 | 01/04/2024 |
23.10
0.70
|
138,500 | 22.50 | 23.10 | 22.40 | 0 | 0 | 0 |
#32 | 29/03/2024 |
22.40
0.05
|
51,600 | 22.30 | 22.50 | 22 | 0 | 0 | 0 |
#33 | 28/03/2024 |
22.35
-0.25
|
65,600 | 22.70 | 22.70 | 22.10 | 0 | 0 | 0 |
#34 | 27/03/2024 |
22.60
0.25
|
62,300 | 22.35 | 22.70 | 22.30 | 0 | 0 | 0 |
#35 | 26/03/2024 |
22.35
-0.20
|
43,400 | 21.95 | 22.60 | 21.95 | 0 | 1,700 | -0.0 |
#36 | 25/03/2024 |
22.55
-0.05
|
67,000 | 22.60 | 22.60 | 22.15 | 0 | 0 | 0 |
#37 | 22/03/2024 |
22.60
0.25
|
68,400 | 22.35 | 22.70 | 22.35 | 0 | 0 | 0 |
#38 | 21/03/2024 |
22.35
0.15
|
43,600 | 22.20 | 22.45 | 22 | 0 | 0 | 0 |
#39 | 20/03/2024 |
22.20
-0.10
|
63,900 | 22.30 | 22.30 | 21.70 | 0 | 0 | 0 |
#40 | 19/03/2024 |
22.30
0
|
32,200 | 22.30 | 22.35 | 22.10 | 0 | 0 | 0 |
#41 | 18/03/2024 |
22.30
-0.60
|
161,900 | 22.90 | 23.05 | 22 | 0 | 0 | 0 |
#42 | 15/03/2024 |
22.90
0.30
|
133,300 | 22.60 | 23 | 22.55 | 0 | 0 | 0 |
#43 | 14/03/2024 |
22.60
0.40
|
122,100 | 22.20 | 22.95 | 22.20 | 0 | 0 | 0 |
#44 | 13/03/2024 |
22.20
-0.30
|
131,900 | 22.50 | 22.90 | 22.10 | 0 | 0 | 0 |
#45 | 12/03/2024 |
22.50
-0.05
|
145,800 | 22.55 | 23.10 | 22 | 0 | 0 | 0 |
#46 | 11/03/2024 |
22.55
-0.95
|
210,100 | 23.50 | 25 | 22.55 | 0 | 0 | 0 |
#47 | 08/03/2024 |
23.50
1.30
|
385,300 | 22.20 | 23.75 | 23.05 | 0 | 0 | 0 |
#48 | 07/03/2024 |
22.20
1.45
|
386,800 | 20.75 | 22.20 | 20.80 | 0 | 0 | 0 |
#49 | 06/03/2024 |
20.75
-0.15
|
20,800 | 20.90 | 20.90 | 20.70 | 0 | 0 | 0 |
#50 | 05/03/2024 |
20.90
-0.05
|
56,900 | 20.95 | 21 | 20.70 | 0 | 0 | 0 |
#51 | 04/03/2024 |
20.95
0.05
|
82,400 | 20.90 | 20.95 | 20.60 | 0 | 0 | 0 |
#52 | 01/03/2024 |
20.90
0.10
|
22,800 | 20.80 | 20.90 | 20.60 | 0 | 0 | 0 |
#53 | 29/02/2024 |
20.80
-0.10
|
31,800 | 20.90 | 20.90 | 20.60 | 0 | 0 | 0 |
#54 | 28/02/2024 |
20.90
-0.05
|
38,600 | 20.95 | 20.95 | 20.70 | 0 | 0 | 0 |
#55 | 27/02/2024 |
20.95
0.35
|
51,100 | 20.60 | 21 | 20.40 | 0 | 0 | 0 |
#56 | 26/02/2024 |
20.60
-0.25
|
19,500 | 20.85 | 20.85 | 20.30 | 0 | 0 | 0 |
#57 | 23/02/2024 |
20.85
-0.05
|
20,400 | 20.90 | 21 | 20.60 | 0 | 0 | 0 |
#58 | 22/02/2024 |
20.90
0
|
54,500 | 20.90 | 20.90 | 20.25 | 0 | 0 | 0 |
#59 | 21/02/2024 |
20.90
0
|
46,100 | 20.90 | 21.20 | 20.90 | 0 | 0 | 0 |
#60 | 20/02/2024 |
20.90
-0.10
|
146,700 | 21 | 21 | 20.70 | 0 | 0 | 0 |
#61 | 19/02/2024 |
21
0.05
|
31,000 | 20.95 | 21.30 | 20.55 | 0 | 0 | 0 |
#62 | 16/02/2024 |
20.95
0.20
|
19,300 | 20.75 | 21 | 20.75 | 0 | 0 | 0 |
#63 | 15/02/2024 |
20.75
-0.05
|
13,000 | 20.80 | 20.80 | 20.20 | 0 | 0 | 0 |
#64 | 07/02/2024 |
20.80
0.65
|
73,600 | 20.15 | 20.90 | 19.95 | 0 | 0 | 0 |
#65 | 06/02/2024 |
20.15
-0.30
|
11,300 | 20.45 | 20.45 | 20.05 | 0 | 0 | 0 |
#66 | 05/02/2024 |
20.45
-0.05
|
30,500 | 20.50 | 20.50 | 20.05 | 0 | 0 | 0 |
#67 | 02/02/2024 |
20.50
0.25
|
23,600 | 20.25 | 20.65 | 20.20 | 0 | 0 | 0 |
#68 | 01/02/2024 |
20.25
0
|
12,000 | 20.25 | 20.40 | 20.20 | 0 | 0 | 0 |
#69 | 31/01/2024 |
20.25
0
|
29,800 | 20.25 | 20.35 | 20.25 | 0 | 0 | 0 |
#70 | 30/01/2024 |
20.25
-0.05
|
11,700 | 20.30 | 20.60 | 20.15 | 0 | 0 | 0 |
#71 | 29/01/2024 |
20.30
-0.20
|
12,900 | 20.50 | 20.60 | 20.20 | 0 | 0 | 0 |
#72 | 26/01/2024 |
20.50
0
|
14,300 | 20.50 | 20.50 | 20.20 | 0 | 0 | 0 |
#73 | 25/01/2024 |
20.50
0.15
|
21,900 | 20.35 | 20.65 | 20.35 | 0 | 0 | 0 |
#74 | 24/01/2024 |
20.35
-0.05
|
22,600 | 20.40 | 20.50 | 19.95 | 0 | 0 | 0 |
#75 | 23/01/2024 |
20.40
-0.35
|
11,300 | 20.75 | 20.75 | 20.35 | 0 | 0 | 0 |
#76 | 22/01/2024 |
20.75
-0.25
|
15,600 | 21 | 21 | 20.50 | 0 | 0 | 0 |
#77 | 19/01/2024 |
21
0.05
|
37,900 | 20.95 | 21.15 | 20.55 | 0 | 0 | 0 |
#78 | 18/01/2024 |
20.95
0.75
|
19,800 | 20.20 | 20.95 | 20.30 | 0 | 0 | 0 |
#79 | 17/01/2024 |
20.20
0.35
|
51,500 | 19.85 | 20.35 | 20.05 | 0 | 0 | 0 |
#80 | 16/01/2024 |
19.85
-0.35
|
42,600 | 20.20 | 20.20 | 19.85 | 0 | 0 | 0 |
#81 | 15/01/2024 |
20.20
0
|
32,200 | 20.20 | 20.35 | 20.20 | 0 | 0 | 0 |
#82 | 12/01/2024 |
20.20
-0.70
|
57,600 | 20.90 | 20.90 | 20.10 | 0 | 0 | 0 |
#83 | 11/01/2024 |
20.90
-0.10
|
15,400 | 21 | 21 | 20.85 | 0 | 0 | 0 |
#84 | 10/01/2024 |
21
-0.10
|
27,700 | 21.10 | 21.30 | 20.80 | 0 | 0 | 0 |
#85 | 09/01/2024 |
21.10
-0.10
|
42,700 | 21.20 | 21.65 | 21.10 | 0 | 0 | 0 |
#86 | 08/01/2024 |
21.20
-0.05
|
55,500 | 21.25 | 21.65 | 21.15 | 0 | 0 | 0 |
#87 | 05/01/2024 |
21.25
-0.30
|
70,100 | 21.55 | 21.60 | 20.50 | 0 | 0 | 0 |
#88 | 04/01/2024 |
21.55
-0.05
|
128,600 | 21.60 | 22 | 20.20 | 0 | 0 | 0 |
#89 | 03/01/2024 |
21.60
-0.20
|
31,300 | 21.80 | 21.80 | 21.50 | 0 | 0 | 0 |
#90 | 02/01/2024 |
21.80
-0.05
|
48,400 | 21.85 | 22.15 | 21.55 | 0 | 0 | 0 |
#91 | 29/12/2023 |
21.85
0
|
36,600 | 21.85 | 22.20 | 21.80 | 0 | 0 | 0 |
#92 | 28/12/2023 |
21.85
0.05
|
86,800 | 21.80 | 22.10 | 21.60 | 0 | 0 | 0 |
#93 | 27/12/2023 |
21.80
-0.45
|
16,700 | 22.25 | 22.25 | 21.70 | 0 | 0 | 0 |
#94 | 26/12/2023 |
22.25
0.25
|
26,500 | 22 | 22.30 | 21.40 | 0 | 0 | 0 |
#95 | 25/12/2023 |
22
0.40
|
23,900 | 21.60 | 22.20 | 21.60 | 0 | 0 | 0 |
#96 | 22/12/2023 |
21.60
-0.30
|
22,900 | 21.90 | 21.90 | 21.45 | 0 | 0 | 0 |
#97 | 21/12/2023 |
21.90
0.30
|
12,400 | 21.60 | 21.95 | 21.45 | 0 | 0 | 0 |
#98 | 20/12/2023 |
21.60
-0.15
|
16,700 | 21.75 | 22 | 21.60 | 0 | 0 | 0 |
#99 | 19/12/2023 |
21.75
-0.05
|
54,900 | 21.80 | 21.85 | 21.40 | 0 | 0 | 0 |
#100 | 18/12/2023 |
21.80
-0.05
|
35,200 | 21.85 | 21.95 | 21.75 | 0 | 0 | 0 |