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) |
-0.10 | -0.70% | 1,433,900 | 163,919 | 2.4 |
13.95
14.80
14.15
|
2 tháng
(2024-03-18) |
-0.70 | -4.73% | 3,366,100 | 164,019 | 2.6 |
13.95
14.90
14.15
|
3 tháng
(2024-02-16) |
-0.35 | -2.42% | 5,747,700 | 84,919 | 1.5 |
13.95
14.90
14.15
|
6 tháng
(2023-11-20) |
-1 | -6.62% | 12,067,000 | 394,519 | 6.7 |
13.95
15.95
14.15
|
12 tháng
(2023-05-22) |
-3.53 | -20.03% | 67,908,200 | -888,581 | -17.0 |
13.40
19.30
14.15
|
24 tháng
(2022-05-27) |
0.60 | 4.46% | 103,600,800 | -2,759,551 | -49.1 |
10.89
19.30
14.15
|
36 tháng
(2021-06-01) |
3.32 | 30.77% | 147,759,100 | -5,391,851 | -104.8 |
10.21
19.32
14.15
|
60 tháng
(2019-06-12) |
3.98 | 39.39% | 168,252,910 | -3,776,281 | -88.7 |
5.34
19.32
14.15
|
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 |
14.15
0
|
173,600 | 14.15 | 14.25 | 14.15 | 100,100 | 26,000 | 1.1 |
#2 | 16/05/2024 |
14.15
0.05
|
46,800 | 14.10 | 14.15 | 14 | 6,500 | 6,600 | -0.0 |
#3 | 15/05/2024 |
14.10
0.15
|
104,500 | 14.25 | 14.25 | 13.95 | 6,700 | 52,500 | -0.6 |
#4 | 14/05/2024 |
13.95
0
|
54,200 | 13.95 | 14.05 | 13.90 | 0 | 12,300 | -0.2 |
#5 | 13/05/2024 |
13.95
-0.05
|
53,300 | 14 | 14 | 13.95 | 0 | 25,700 | -0.4 |
#6 | 10/05/2024 |
14
0
|
39,100 | 14 | 14 | 13.95 | 0 | 10,901 | -0.2 |
#7 | 09/05/2024 |
14
0.05
|
84,600 | 14.10 | 14.10 | 13.90 | 100 | 37,700 | -0.5 |
#8 | 08/05/2024 |
13.95
-0.05
|
117,900 | 14.05 | 14.05 | 13.90 | 200 | 13,100 | -0.2 |
#9 | 07/05/2024 |
14
-0.15
|
87,700 | 14 | 14.20 | 14 | 100 | 8,480 | -0.1 |
#10 | 06/05/2024 |
14.15
0.05
|
44,100 | 14.10 | 14.25 | 13.95 | 200 | 7,400 | -0.1 |
#11 | 03/05/2024 |
14.10
0
|
27,700 | 14 | 14.10 | 13.90 | 0 | 2,600 | -0.0 |
#12 | 02/05/2024 |
14.10
-0.45
|
90,300 | 14.05 | 14.50 | 13.95 | 1,400 | 8,500 | -0.1 |
#13 | 26/04/2024 |
14.55
-0.25
|
18,600 | 14.70 | 14.70 | 14.30 | 2,100 | 1,600 | 0.0 |
#14 | 25/04/2024 |
14.80
0.05
|
71,800 | 14.30 | 14.80 | 14.30 | 46,600 | 2,500 | 0.7 |
#15 | 24/04/2024 |
14.75
0.55
|
159,200 | 14.20 | 14.80 | 14.20 | 153,200 | 9,500 | 2.1 |
#16 | 23/04/2024 |
14.20
-0.10
|
28,500 | 14.35 | 14.45 | 13.90 | 18,600 | 0 | 0.3 |
#17 | 22/04/2024 |
14.30
0.30
|
117,700 | 13.85 | 14.30 | 13.85 | 84,600 | 500 | 1.2 |
#18 | 19/04/2024 |
14
0
|
88,900 | 14 | 14 | 13.85 | 8,700 | 11,200 | -0.0 |
#19 | 17/04/2024 |
14
-0.20
|
20,100 | 14 | 14.40 | 13.95 | 6,100 | 600 | 0.1 |
#20 | 16/04/2024 |
14.20
0.25
|
225,700 | 14.05 | 14.20 | 13.60 | 44,800 | 4,400 | 0.6 |
#21 | 15/04/2024 |
13.95
-0.25
|
80,200 | 14.10 | 14.20 | 13.95 | 0 | 1,000 | -0.0 |
#22 | 12/04/2024 |
14.20
0
|
16,300 | 14.20 | 14.20 | 14.10 | 0 | 700 | -0.0 |
#23 | 11/04/2024 |
14.20
0.15
|
71,000 | 14.05 | 14.20 | 13.90 | 0 | 43,700 | -0.6 |
#24 | 10/04/2024 |
14.05
-0.05
|
25,400 | 14.10 | 14.20 | 14.05 | 0 | 13,900 | -0.2 |
#25 | 09/04/2024 |
14.10
0.05
|
105,800 | 14.05 | 14.30 | 13.95 | 0 | 21,000 | -0.3 |
#26 | 08/04/2024 |
14.05
-0.20
|
59,900 | 14.25 | 14.25 | 14 | 0 | 13,100 | -0.2 |
#27 | 05/04/2024 |
14.25
0
|
286,100 | 14.25 | 14.35 | 13.95 | 10,300 | 175,900 | -2.3 |
#28 | 04/04/2024 |
14.25
-0.35
|
95,900 | 14.60 | 14.60 | 14.25 | 100 | 27,800 | -0.4 |
#29 | 03/04/2024 |
14.60
0
|
58,600 | 14.65 | 14.65 | 14.50 | 0 | 0 | 0 |
#30 | 02/04/2024 |
14.60
-0.15
|
32,000 | 14.65 | 14.65 | 14.50 | 2,300 | 0 | 0.0 |
#31 | 01/04/2024 |
14.75
-0.05
|
12,300 | 14.80 | 14.90 | 14.65 | 0 | 1,300 | -0.0 |
#32 | 29/03/2024 |
14.80
0.10
|
54,300 | 14.70 | 14.90 | 14.60 | 18,000 | 400 | 0.3 |
#33 | 28/03/2024 |
14.70
0
|
34,900 | 14.65 | 14.90 | 14.55 | 600 | 23,900 | -0.3 |
#34 | 27/03/2024 |
14.70
0.05
|
62,200 | 14.60 | 14.85 | 14.50 | 6,300 | 0 | 0.1 |
#35 | 26/03/2024 |
14.65
-0.05
|
45,000 | 14.70 | 14.70 | 14.50 | 9,200 | 200 | 0.1 |
#36 | 25/03/2024 |
14.70
-0.20
|
106,600 | 14.90 | 14.95 | 14.60 | 33,800 | 0 | 0.5 |
#37 | 22/03/2024 |
14.90
0.35
|
225,300 | 14.55 | 15 | 14.45 | 160,600 | 300 | 2.4 |
#38 | 21/03/2024 |
14.55
0.05
|
173,500 | 14.50 | 14.60 | 14.40 | 12,500 | 123,700 | -1.6 |
#39 | 20/03/2024 |
14.50
-0.25
|
26,600 | 14.75 | 14.75 | 14.50 | 9,400 | 0 | 0.1 |
#40 | 19/03/2024 |
14.75
-0.05
|
81,800 | 14.80 | 14.80 | 14.45 | 45,700 | 300 | 0.7 |
#41 | 18/03/2024 |
14.80
0
|
278,500 | 14.80 | 14.90 | 14.20 | 147,900 | 9,400 | 2.0 |
#42 | 15/03/2024 |
14.80
0.50
|
173,300 | 14.30 | 14.80 | 14.20 | 47,300 | 0 | 0.7 |
#43 | 14/03/2024 |
14.30
0
|
74,000 | 14.30 | 14.35 | 14.25 | 0 | 0 | 0 |
#44 | 13/03/2024 |
14.30
0.25
|
148,200 | 14.05 | 14.35 | 14.05 | 3,000 | 50,000 | -0.7 |
#45 | 12/03/2024 |
14.05
0
|
44,900 | 14.05 | 14.15 | 14 | 3,300 | 0 | 0.0 |
#46 | 11/03/2024 |
14.05
0
|
115,100 | 14.05 | 14.10 | 14 | 0 | 0 | 0 |
#47 | 08/03/2024 |
14.05
-0.05
|
102,600 | 14.10 | 14.25 | 14 | 100 | 0 | 0.0 |
#48 | 07/03/2024 |
14.10
-0.05
|
133,200 | 14.15 | 14.20 | 14.10 | 0 | 0 | 0 |
#49 | 06/03/2024 |
14.15
-0.15
|
80,200 | 14.30 | 14.30 | 14.15 | 0 | 5,500 | -0.1 |
#50 | 05/03/2024 |
14.30
0
|
127,000 | 14.30 | 14.40 | 14.20 | 0 | 26,800 | -0.4 |
#51 | 04/03/2024 |
14.30
-0.15
|
205,400 | 14.45 | 14.50 | 14.30 | 0 | 30,800 | -0.4 |
#52 | 01/03/2024 |
14.45
0.25
|
160,400 | 14.20 | 14.45 | 14.10 | 101,300 | 700 | 1.5 |
#53 | 29/02/2024 |
14.20
0.05
|
69,200 | 14.15 | 14.30 | 14 | 14,200 | 700 | 0.2 |
#54 | 28/02/2024 |
14.15
0.15
|
109,000 | 14 | 14.20 | 13.95 | 0 | 50,000 | -0.7 |
#55 | 27/02/2024 |
14
-0.10
|
214,000 | 14.10 | 14.20 | 13.90 | 300 | 89,800 | -1.3 |
#56 | 26/02/2024 |
14.10
0.05
|
64,400 | 14.05 | 14.20 | 14 | 400 | 0 | 0.0 |
#57 | 23/02/2024 |
14.05
-0.20
|
108,000 | 14.25 | 14.25 | 14 | 300 | 3,500 | -0.0 |
#58 | 22/02/2024 |
14.25
-0.05
|
110,100 | 14.30 | 14.40 | 14 | 0 | 20,200 | -0.3 |
#59 | 21/02/2024 |
14.30
-0.10
|
83,600 | 14.40 | 14.45 | 14.15 | 0 | 15,800 | -0.2 |
#60 | 20/02/2024 |
14.40
-0.15
|
76,100 | 14.55 | 14.55 | 14.20 | 100 | 18,700 | -0.3 |
#61 | 19/02/2024 |
14.55
0.10
|
83,800 | 14.45 | 14.55 | 14.30 | 9,100 | 100 | 0.1 |
#62 | 16/02/2024 |
14.45
0
|
99,100 | 14.45 | 14.45 | 14.20 | 54,100 | 0 | 0.8 |
#63 | 15/02/2024 |
14.45
0.30
|
27,400 | 14.15 | 14.45 | 14.15 | 8,100 | 0 | 0.1 |
#64 | 07/02/2024 |
14.15
0
|
23,500 | 14.15 | 14.25 | 14.10 | 8,800 | 0 | 0.1 |
#65 | 06/02/2024 |
14.15
0.15
|
31,600 | 14 | 14.25 | 14 | 4,400 | 2,500 | 0.0 |
#66 | 05/02/2024 |
14
-0.45
|
177,800 | 14.45 | 14.45 | 14 | 50,000 | 48,700 | 0.0 |
#67 | 02/02/2024 |
14.45
0
|
205,900 | 14.45 | 14.50 | 14.25 | 2,700 | 114,100 | -1.6 |
#68 | 01/02/2024 |
14.45
0
|
50,300 | 14.45 | 14.50 | 14.30 | 200 | 32,100 | -0.5 |
#69 | 31/01/2024 |
14.45
-0.35
|
142,000 | 14.80 | 14.80 | 14.45 | 400 | 74,000 | -1.1 |
#70 | 30/01/2024 |
14.80
0.10
|
59,700 | 14.70 | 14.80 | 14.55 | 200 | 13,100 | -0.2 |
#71 | 29/01/2024 |
14.70
0
|
88,600 | 14.70 | 14.90 | 14.60 | 0 | 50,000 | -0.7 |
#72 | 26/01/2024 |
14.70
0.05
|
22,400 | 14.65 | 14.75 | 14.60 | 0 | 0 | 0 |
#73 | 25/01/2024 |
14.65
-0.15
|
58,000 | 14.80 | 14.80 | 14.65 | 2,300 | 0 | 0.0 |
#74 | 24/01/2024 |
14.80
0
|
54,800 | 14.80 | 14.90 | 14.75 | 36,100 | 0 | 0.5 |
#75 | 23/01/2024 |
14.80
-0.20
|
37,800 | 15 | 15 | 14.70 | 0 | 17,700 | -0.3 |
#76 | 22/01/2024 |
15
0.15
|
34,100 | 14.85 | 15 | 14.70 | 1,000 | 16,200 | -0.2 |
#77 | 19/01/2024 |
14.85
-0.20
|
120,000 | 15.05 | 15.10 | 14.85 | 800 | 12,800 | -0.2 |
#78 | 18/01/2024 |
15.05
-0.05
|
43,400 | 15.10 | 15.10 | 14.85 | 14,000 | 0 | 0.2 |
#79 | 17/01/2024 |
15.10
0
|
144,800 | 15.10 | 15.15 | 14.90 | 12,400 | 0 | 0.2 |
#80 | 16/01/2024 |
15.10
0
|
132,300 | 15.10 | 15.10 | 14.95 | 42,800 | 0 | 0.6 |
#81 | 15/01/2024 |
15.10
0.15
|
158,000 | 14.95 | 15.10 | 14.85 | 42,700 | 0 | 0.6 |
#82 | 12/01/2024 |
14.95
-0.45
|
166,900 | 15.40 | 15.40 | 14.85 | 17,200 | 117,200 | -1.5 |
#83 | 11/01/2024 |
15.40
0.05
|
88,600 | 15.35 | 15.40 | 15.20 | 53,400 | 400 | 0.8 |
#84 | 10/01/2024 |
15.35
-0.05
|
47,700 | 15.40 | 15.40 | 15.15 | 32,400 | 3,300 | 0.4 |
#85 | 09/01/2024 |
15.40
0.10
|
121,900 | 15.30 | 15.40 | 15.10 | 35,400 | 1,200 | 0.5 |
#86 | 08/01/2024 |
15.30
0.10
|
86,700 | 15.20 | 15.35 | 15 | 27,700 | 0 | 0.4 |
#87 | 05/01/2024 |
15.20
-0.30
|
93,700 | 15.50 | 15.50 | 15.05 | 11,100 | 50,000 | -0.6 |
#88 | 04/01/2024 |
15.50
0.05
|
82,100 | 15.45 | 15.50 | 15.20 | 26,000 | 0 | 0.4 |
#89 | 03/01/2024 |
15.45
0.30
|
169,200 | 15.15 | 15.45 | 15 | 100,800 | 0 | 1.5 |
#90 | 02/01/2024 |
15.15
0
|
107,000 | 15.15 | 15.15 | 14.95 | 28,300 | 0 | 0.4 |
#91 | 29/12/2023 |
15.15
0.20
|
150,700 | 14.95 | 15.45 | 14.85 | 109,400 | 0 | 1.7 |
#92 | 28/12/2023 |
14.95
0.10
|
41,700 | 14.85 | 15 | 14.85 | 9,700 | 0 | 0.1 |
#93 | 27/12/2023 |
14.85
0
|
178,300 | 14.85 | 15 | 14.75 | 62,500 | 0 | 0.9 |
#94 | 26/12/2023 |
14.85
0
|
24,300 | 14.85 | 14.90 | 14.75 | 2,400 | 0 | 0.0 |
#95 | 25/12/2023 |
14.85
-0.15
|
58,800 | 15 | 15 | 14.70 | 12,400 | 20,000 | -0.1 |
#96 | 22/12/2023 |
15
0.10
|
68,000 | 14.90 | 15 | 14.70 | 43,100 | 5,000 | 0.6 |
#97 | 21/12/2023 |
14.90
0.20
|
143,300 | 14.70 | 15 | 14.55 | 1,500 | 47,000 | -0.7 |
#98 | 20/12/2023 |
14.70
-0.05
|
45,100 | 14.75 | 14.75 | 14.55 | 1,000 | 0 | 0.0 |
#99 | 19/12/2023 |
14.75
-0.05
|
52,600 | 14.80 | 14.80 | 14.50 | 27,400 | 0 | 0.4 |
#100 | 18/12/2023 |
14.80
-0.05
|
61,800 | 14.85 | 14.90 | 14.60 | 7,100 | 0 | 0.1 |