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) |
4.80 | 33.80% | 46,780,400 | 1,478,800 | 26.1 |
14.20
19
19
|
2 tháng
(2024-03-19) |
5.60 | 41.79% | 100,791,000 | 6,253,100 | 102.6 |
13.40
19
19
|
3 tháng
(2024-02-19) |
8 | 72.73% | 142,682,600 | 6,859,100 | 109.9 |
10.90
19
19
|
6 tháng
(2023-11-20) |
9.10 | 91.92% | 173,827,200 | 6,793,300 | 109.2 |
9.50
19
19
|
12 tháng
(2023-05-24) |
9.71 | 104.62% | 358,096,381 | 6,727,653 | 108.5 |
8.60
19
19
|
24 tháng
(2022-05-30) |
-0.21 | -1.12% | 550,814,400 | 6,918,053 | 110.6 |
6.07
20.57
19
|
36 tháng
(2021-06-03) |
5.40 | 39.76% | 1,036,566,394 | 6,940,753 | 110.6 |
6.07
34.98
19
|
60 tháng
(2019-06-14) |
11.66 | 158.81% | 1,173,156,845 | 6,951,553 | 110.8 |
4.80
34.98
19
|
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 |
19
0.60
|
2,297,400 | 18.70 | 19 | 18.30 | 0 | 0 | 0 |
#2 | 16/05/2024 |
18.40
-0.50
|
3,644,000 | 19 | 19.20 | 18.30 | 4,000 | 0 | 0.1 |
#3 | 15/05/2024 |
18.90
0.20
|
2,890,000 | 18.80 | 19.30 | 18.60 | 0 | 5,000 | -0.1 |
#4 | 14/05/2024 |
18.70
0.60
|
3,311,800 | 18.10 | 19 | 17.90 | 459,900 | 1,000 | 8.4 |
#5 | 13/05/2024 |
18.10
-0.30
|
2,277,300 | 18.50 | 18.70 | 17.80 | 0 | 0 | 0 |
#6 | 10/05/2024 |
18.40
0
|
3,072,100 | 18.40 | 18.60 | 17.80 | 130,000 | 300 | 2.4 |
#7 | 09/05/2024 |
18.40
-0.10
|
3,781,900 | 18.50 | 19.50 | 18.20 | 0 | 10,000 | -0.2 |
#8 | 08/05/2024 |
18.50
0.10
|
2,595,200 | 18.40 | 18.90 | 17.70 | 0 | 0 | 0 |
#9 | 07/05/2024 |
18.40
0.70
|
3,533,900 | 18 | 18.90 | 17.80 | 300,000 | 0 | 5.5 |
#10 | 06/05/2024 |
17.70
2.20
|
8,693,900 | 16 | 17.70 | 15.50 | 600,000 | 0 | 10.0 |
#11 | 03/05/2024 |
15.50
-0.10
|
1,074,800 | 15.90 | 15.90 | 15.20 | 0 | 0 | 0 |
#12 | 02/05/2024 |
15.60
0.90
|
2,383,900 | 14.70 | 16.10 | 14.50 | 0 | 0 | 0 |
#13 | 26/04/2024 |
14.70
0.10
|
1,075,500 | 14.60 | 14.80 | 14.30 | 1,400 | 0 | 0.0 |
#14 | 25/04/2024 |
14.60
-0.20
|
646,900 | 14.70 | 14.80 | 14.40 | 0 | 0 | 0 |
#15 | 24/04/2024 |
14.80
0.60
|
1,662,200 | 14.20 | 14.90 | 14 | 0 | 200 | -0.0 |
#16 | 23/04/2024 |
14.20
-0.10
|
784,400 | 14.30 | 14.40 | 14 | 0 | 0 | 0 |
#17 | 22/04/2024 |
14.30
0.10
|
1,014,500 | 14.50 | 14.70 | 14 | 0 | 0 | 0 |
#18 | 19/04/2024 |
14.20
-0.10
|
2,040,700 | 14.60 | 14.80 | 14 | 0 | 0 | 0 |
#19 | 17/04/2024 |
14.30
-0.10
|
1,021,300 | 14.20 | 14.80 | 14.10 | 0 | 0 | 0 |
#20 | 16/04/2024 |
14.40
0.10
|
1,574,500 | 14.70 | 14.80 | 13.80 | 0 | 0 | 0 |
#21 | 15/04/2024 |
14.30
-1.20
|
2,068,300 | 15.30 | 15.60 | 13.90 | 0 | 7,000 | -0.1 |
#22 | 12/04/2024 |
15.50
0.50
|
1,391,400 | 15 | 15.70 | 15 | 400,000 | 0 | 6.2 |
#23 | 11/04/2024 |
15
-0.10
|
1,063,700 | 14.80 | 15.40 | 14.50 | 0 | 40,000 | -0.6 |
#24 | 10/04/2024 |
15.10
0.20
|
1,514,100 | 15 | 15.40 | 14.60 | 400,000 | 0 | 6.0 |
#25 | 09/04/2024 |
14.90
0.80
|
1,777,900 | 14.10 | 14.90 | 14.10 | 0 | 100 | -0.0 |
#26 | 08/04/2024 |
14.10
-1.10
|
2,589,900 | 15.30 | 15.50 | 14.10 | 58,300 | 20,100 | 0.6 |
#27 | 05/04/2024 |
15.20
-1.10
|
2,731,600 | 16 | 16.10 | 15.10 | 0 | 0 | 0 |
#28 | 04/04/2024 |
16.30
-0.30
|
2,200,400 | 16.40 | 16.70 | 15.80 | 32,200 | 1,000 | 0.5 |
#29 | 03/04/2024 |
16.60
0.40
|
3,287,300 | 16.30 | 17.40 | 16.30 | 200 | 0 | 0.0 |
#30 | 02/04/2024 |
16.20
-0.20
|
1,890,600 | 16.50 | 16.50 | 15.90 | 0 | 0 | 0 |
#31 | 01/04/2024 |
16.40
-0.10
|
1,568,300 | 16.60 | 17.10 | 16.20 | 0 | 0 | 0 |
#32 | 29/03/2024 |
16.50
0.40
|
3,114,000 | 16 | 16.60 | 15.90 | 700,000 | 0 | 11.5 |
#33 | 28/03/2024 |
16.10
0.10
|
2,684,600 | 16.10 | 16.20 | 15.40 | 611,000 | 0 | 9.7 |
#34 | 27/03/2024 |
16
-0.40
|
3,524,200 | 16.40 | 16.60 | 15.50 | 575,000 | 0 | 9.2 |
#35 | 26/03/2024 |
16.40
-0.20
|
3,727,700 | 16.90 | 17.40 | 15.70 | 970,000 | 61,500 | 15.1 |
#36 | 25/03/2024 |
16.60
0.60
|
3,811,700 | 16 | 16.90 | 15.70 | 872,100 | 1,000 | 14.2 |
#37 | 22/03/2024 |
16
1
|
4,187,000 | 15 | 16.30 | 14.90 | 260,200 | 0 | 4.0 |
#38 | 21/03/2024 |
15
1.10
|
4,042,200 | 13.90 | 15.30 | 13.80 | 26,000 | 0 | 0.4 |
#39 | 20/03/2024 |
13.90
0.50
|
2,496,500 | 13.40 | 14.20 | 13.30 | 0 | 0 | 0 |
#40 | 19/03/2024 |
13.40
0.20
|
1,743,400 | 13.20 | 13.50 | 12.40 | 0 | 0 | 0 |
#41 | 18/03/2024 |
13.20
-0.50
|
4,125,600 | 13.70 | 13.70 | 12.40 | 111,000 | 0 | 1.5 |
#42 | 15/03/2024 |
13.70
0
|
2,514,700 | 13.70 | 13.80 | 13.40 | 10,000 | 0 | 0.1 |
#43 | 14/03/2024 |
13.70
-0.50
|
2,315,900 | 14.20 | 14.40 | 13.50 | 0 | 0 | 0 |
#44 | 13/03/2024 |
14.20
0.70
|
2,572,600 | 13.50 | 14.40 | 13.50 | 0 | 0 | 0 |
#45 | 12/03/2024 |
13.50
0.80
|
3,699,000 | 12.70 | 13.70 | 12.80 | 0 | 0 | 0 |
#46 | 11/03/2024 |
12.70
-0.10
|
1,901,300 | 12.80 | 12.80 | 12.50 | 79,900 | 4,200 | 1.0 |
#47 | 08/03/2024 |
12.80
0.30
|
3,244,800 | 12.50 | 13.10 | 12.50 | 105,000 | 0 | 1.3 |
#48 | 07/03/2024 |
12.50
0.10
|
1,619,200 | 12.40 | 12.70 | 12.20 | 0 | 0 | 0 |
#49 | 06/03/2024 |
12.40
0.20
|
2,528,900 | 12.20 | 12.60 | 12 | 0 | 0 | 0 |
#50 | 05/03/2024 |
12.20
0.20
|
1,486,900 | 12 | 12.30 | 11.90 | 0 | 0 | 0 |
#51 | 04/03/2024 |
12
0.50
|
2,681,500 | 11.50 | 12.20 | 11.50 | 0 | 0 | 0 |
#52 | 01/03/2024 |
11.50
0
|
690,200 | 11.50 | 11.70 | 11.40 | 0 | 0 | 0 |
#53 | 29/02/2024 |
11.50
-0.20
|
1,121,100 | 11.70 | 11.80 | 11.40 | 0 | 0 | 0 |
#54 | 28/02/2024 |
11.70
0.30
|
1,921,300 | 11.40 | 11.90 | 11.30 | 0 | 0 | 0 |
#55 | 27/02/2024 |
11.40
0.10
|
1,288,200 | 11.30 | 11.60 | 11.10 | 0 | 0 | 0 |
#56 | 26/02/2024 |
11.30
0.30
|
1,077,600 | 11 | 11.40 | 10.90 | 149,300 | 0 | 1.7 |
#57 | 23/02/2024 |
11
-0.40
|
1,828,700 | 11.40 | 11.60 | 10.80 | 125,600 | 8,000 | 1.3 |
#58 | 22/02/2024 |
11.40
0.40
|
2,376,100 | 11 | 11.50 | 10.90 | 0 | 0 | 0 |
#59 | 21/02/2024 |
11
0.10
|
1,039,800 | 10.90 | 11 | 10.80 | 37,400 | 0 | 0.4 |
#60 | 20/02/2024 |
10.90
-0.10
|
528,400 | 11 | 11 | 10 | 0 | 0 | 0 |
#61 | 19/02/2024 |
11
0.20
|
1,329,800 | 10.80 | 11 | 10.70 | 0 | 0 | 0 |
#62 | 16/02/2024 |
10.80
0.10
|
960,800 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 |
#63 | 15/02/2024 |
10.70
-0.10
|
425,300 | 10.80 | 11.10 | 10.70 | 0 | 0 | 0 |
#64 | 07/02/2024 |
10.80
0.10
|
521,600 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 |
#65 | 06/02/2024 |
10.70
0
|
673,000 | 10.70 | 10.80 | 10.50 | 0 | 9,100 | -0.1 |
#66 | 05/02/2024 |
10.70
0
|
970,500 | 10.70 | 10.80 | 10.60 | 8,000 | 0 | 0.1 |
#67 | 02/02/2024 |
10.70
0
|
630,200 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 |
#68 | 01/02/2024 |
10.70
0.20
|
796,900 | 10.50 | 10.80 | 10.40 | 2,000 | 0 | 0.0 |
#69 | 31/01/2024 |
10.50
-0.20
|
1,239,800 | 10.70 | 10.80 | 10.40 | 0 | 0 | 0 |
#70 | 30/01/2024 |
10.70
-0.20
|
1,104,100 | 10.90 | 11 | 10.60 | 0 | 0 | 0 |
#71 | 29/01/2024 |
10.90
0.30
|
1,344,300 | 10.60 | 11 | 10.50 | 10,000 | 0 | 0.1 |
#72 | 26/01/2024 |
10.60
0.50
|
3,306,700 | 10.10 | 10.70 | 10 | 0 | 0 | 0 |
#73 | 25/01/2024 |
10.10
0.10
|
221,000 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
#74 | 24/01/2024 |
10
-0.10
|
503,700 | 10.10 | 10.20 | 9.90 | 0 | 0 | 0 |
#75 | 23/01/2024 |
10.10
-0.10
|
904,100 | 10.20 | 10.30 | 10 | 0 | 0 | 0 |
#76 | 22/01/2024 |
10.20
-0.10
|
669,700 | 10.30 | 10.40 | 10 | 4,000 | 0 | 0.0 |
#77 | 19/01/2024 |
10.30
0.70
|
2,291,300 | 9.60 | 10.50 | 9.60 | 2,300 | 0 | 0.0 |
#78 | 18/01/2024 |
9.60
0.10
|
100,800 | 9.50 | 9.60 | 9.50 | 2,800 | 0 | 0.0 |
#79 | 17/01/2024 |
9.50
0
|
211,800 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
#80 | 16/01/2024 |
9.50
0
|
183,800 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
#81 | 15/01/2024 |
9.50
0
|
250,300 | 9.50 | 9.70 | 9.20 | 0 | 0 | 0 |
#82 | 12/01/2024 |
9.50
-0.10
|
346,600 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
#83 | 11/01/2024 |
9.60
0
|
220,400 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 |
#84 | 10/01/2024 |
9.60
-0.10
|
246,600 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
#85 | 09/01/2024 |
9.70
-0.10
|
450,600 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
#86 | 08/01/2024 |
9.80
0.20
|
546,500 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
#87 | 05/01/2024 |
9.60
0
|
242,100 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
#88 | 04/01/2024 |
9.60
0
|
464,400 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
#89 | 03/01/2024 |
9.60
0
|
359,700 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
#90 | 02/01/2024 |
9.60
0.10
|
388,000 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
#91 | 29/12/2023 |
9.50
0
|
279,800 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 |
#92 | 28/12/2023 |
9.50
-0.10
|
404,100 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
#93 | 27/12/2023 |
9.60
0
|
122,200 | 9.60 | 9.70 | 9.50 | 0 | 10,500 | -0.1 |
#94 | 26/12/2023 |
9.60
0
|
264,000 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
#95 | 25/12/2023 |
9.60
0.10
|
278,400 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 |
#96 | 22/12/2023 |
9.50
-0.10
|
126,800 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
#97 | 21/12/2023 |
9.60
0.10
|
141,600 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
#98 | 20/12/2023 |
9.50
-0.10
|
193,000 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
#99 | 19/12/2023 |
9.60
0
|
443,700 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
#100 | 18/12/2023 |
9.60
0
|
188,300 | 9.60 | 9.70 | 9.40 | 0 | 0 | 0 |