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) |
0.20 | 1.56% | 8,511,300 | 121,500 | 1.6 |
12
13.10
13.10
|
2 tháng
(2024-03-18) |
0.10 | 0.77% | 27,076,600 | 283,400 | 3.9 |
12
14.15
13.10
|
3 tháng
(2024-02-16) |
-0.15 | -1.14% | 37,199,200 | 206,152 | 2.9 |
12
14.15
13.10
|
6 tháng
(2023-11-20) |
-0.15 | -1.14% | 58,286,100 | 199,854 | 2.8 |
12
14.15
13.10
|
12 tháng
(2023-05-22) |
-2.47 | -15.91% | 223,171,600 | -378,046 | -4.3 |
12
16.23
13.10
|
24 tháng
(2022-05-27) |
-7.15 | -35.41% | 545,761,100 | -2,940,509 | -73.7 |
9
24.06
13.10
|
36 tháng
(2021-06-01) |
0.21 | 1.61% | 853,618,200 | -2,516,609 | -81.8 |
9
25.28
13.10
|
60 tháng
(2019-06-12) |
-1.88 | -12.60% | 1,120,923,892 | 1,893,138 | 32.2 |
9
25.28
13.10
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 16/05/2024 |
13.10
0.05
|
443,300 | 13.10 | 13.20 | 13.05 | 71,500 | 0 | 0.9 |
#2 | 15/05/2024 |
13.05
0.05
|
323,600 | 13.05 | 13.15 | 13 | 30,500 | 10,600 | 0.3 |
#3 | 14/05/2024 |
13
0.10
|
334,800 | 12.95 | 13 | 12.85 | 79,000 | 0 | 1.0 |
#4 | 13/05/2024 |
12.90
0
|
259,100 | 12.80 | 13 | 12.80 | 4,100 | 5,400 | -0.0 |
#5 | 10/05/2024 |
12.90
-0.05
|
252,800 | 12.95 | 13.05 | 12.80 | 500 | 9,000 | -0.1 |
#6 | 09/05/2024 |
12.95
-0.05
|
372,600 | 13.05 | 13.30 | 12.90 | 800 | 22,500 | -0.3 |
#7 | 08/05/2024 |
13
0.15
|
486,400 | 12.85 | 13.20 | 12.70 | 101,600 | 600 | 1.3 |
#8 | 07/05/2024 |
12.85
-0.10
|
374,300 | 12.95 | 13 | 12.80 | 52,000 | 9,700 | 0.5 |
#9 | 06/05/2024 |
12.95
0.20
|
386,100 | 12.80 | 13 | 12.75 | 108,400 | 5,700 | 1.3 |
#10 | 03/05/2024 |
12.75
0
|
394,800 | 12.80 | 12.85 | 12.70 | 200 | 1,900 | -0.0 |
#11 | 02/05/2024 |
12.75
0.45
|
445,600 | 12.40 | 12.80 | 12.40 | 11,500 | 10,200 | 0.0 |
#12 | 26/04/2024 |
12.30
0
|
338,900 | 12.30 | 12.35 | 12.20 | 400 | 15,500 | -0.2 |
#13 | 25/04/2024 |
12.30
-0.10
|
225,100 | 12.40 | 12.40 | 12.20 | 0 | 14,100 | -0.2 |
#14 | 24/04/2024 |
12.40
0.40
|
306,500 | 12 | 12.40 | 12 | 0 | 38,200 | -0.5 |
#15 | 23/04/2024 |
12
-0.30
|
487,400 | 12.15 | 12.35 | 12 | 500 | 40,600 | -0.5 |
#16 | 22/04/2024 |
12.30
0.10
|
443,400 | 12.55 | 12.55 | 12.20 | 6,100 | 41,200 | -0.4 |
#17 | 19/04/2024 |
12.20
-0.60
|
1,392,700 | 12.75 | 12.75 | 11.95 | 98,000 | 30,200 | 0.8 |
#18 | 17/04/2024 |
12.80
-0.05
|
506,700 | 12.85 | 13.05 | 12.70 | 2,100 | 89,800 | -1.1 |
#19 | 16/04/2024 |
12.85
-0.40
|
1,180,500 | 13.35 | 13.35 | 12.60 | 10,100 | 39,100 | -0.4 |
#20 | 15/04/2024 |
13.25
-0.25
|
1,938,800 | 13.50 | 13.90 | 13.25 | 32,700 | 193,000 | -2.2 |
#21 | 12/04/2024 |
13.50
0
|
799,500 | 13.55 | 13.65 | 13.45 | 37,200 | 36,800 | 0.0 |
#22 | 11/04/2024 |
13.50
-0.25
|
692,900 | 13.65 | 13.70 | 13.50 | 22,300 | 115,000 | -1.3 |
#23 | 10/04/2024 |
13.75
-0.05
|
566,200 | 13.90 | 13.90 | 13.70 | 3,400 | 49,500 | -0.6 |
#24 | 09/04/2024 |
13.80
0.10
|
576,800 | 13.75 | 13.80 | 13.65 | 19,500 | 73,600 | -0.7 |
#25 | 08/04/2024 |
13.70
-0.20
|
926,500 | 13.90 | 13.90 | 13.65 | 23,900 | 98,000 | -1.0 |
#26 | 05/04/2024 |
13.90
-0.05
|
989,900 | 13.75 | 14 | 13.70 | 45,800 | 57,600 | -0.2 |
#27 | 04/04/2024 |
13.95
-0.05
|
1,460,600 | 13.95 | 14.15 | 13.70 | 120,600 | 0 | 1.7 |
#28 | 03/04/2024 |
14
-0.15
|
1,284,000 | 14.30 | 14.60 | 14 | 2,500 | 1,700 | 0.0 |
#29 | 02/04/2024 |
14.15
0.90
|
4,119,600 | 13.20 | 14.15 | 13.15 | 525,800 | 31,900 | 6.8 |
#30 | 01/04/2024 |
13.25
0
|
446,600 | 13.35 | 13.35 | 13.10 | 0 | 25,100 | -0.3 |
#31 | 29/03/2024 |
13.25
-0.10
|
282,500 | 13.35 | 13.40 | 13.25 | 0 | 24,000 | -0.3 |
#32 | 28/03/2024 |
13.35
0.10
|
398,100 | 13.25 | 13.35 | 13.20 | 5,100 | 0 | 0.1 |
#33 | 27/03/2024 |
13.25
0.10
|
593,300 | 13.20 | 13.35 | 13.20 | 7,700 | 1,000 | 0.1 |
#34 | 26/03/2024 |
13.15
-0.05
|
283,900 | 13.30 | 13.30 | 13.10 | 1,500 | 100 | 0.0 |
#35 | 25/03/2024 |
13.20
-0.15
|
455,600 | 13.35 | 13.40 | 13.10 | 200 | 10,600 | -0.1 |
#36 | 22/03/2024 |
13.35
0.20
|
912,200 | 13.15 | 13.45 | 13.15 | 67,600 | 3,200 | 0.9 |
#37 | 21/03/2024 |
13.15
0.10
|
592,200 | 13.05 | 13.15 | 13.05 | 0 | 0 | 0 |
#38 | 20/03/2024 |
13.05
0
|
298,300 | 13.05 | 13.10 | 13 | 200 | 0 | 0.0 |
#39 | 19/03/2024 |
13.05
0.10
|
354,400 | 12.95 | 13.10 | 12.95 | 0 | 2,600 | -0.0 |
#40 | 18/03/2024 |
12.95
-0.10
|
593,400 | 13.05 | 13.20 | 12.85 | 13,100 | 43,500 | -0.4 |
#41 | 15/03/2024 |
13.05
0.05
|
309,500 | 13 | 13.20 | 13 | 10,900 | 0 | 0.1 |
#42 | 14/03/2024 |
13
-0.10
|
505,400 | 13.10 | 13.15 | 12.95 | 17,700 | 100 | 0.2 |
#43 | 13/03/2024 |
13.10
0.15
|
533,200 | 12.95 | 13.10 | 12.90 | 15,100 | 1,000 | 0.2 |
#44 | 12/03/2024 |
12.95
-0.10
|
483,500 | 13.05 | 13.05 | 12.90 | 100 | 6,600 | -0.1 |
#45 | 11/03/2024 |
13.05
-0.10
|
431,900 | 13.15 | 13.25 | 13 | 0 | 6,900 | -0.1 |
#46 | 08/03/2024 |
13.15
-0.15
|
580,300 | 13.30 | 13.40 | 13.15 | 0 | 11,300 | -0.1 |
#47 | 07/03/2024 |
13.30
-0.05
|
409,200 | 13.35 | 13.35 | 13.20 | 0 | 0 | 0 |
#48 | 06/03/2024 |
13.35
0
|
409,300 | 13.35 | 13.45 | 13.20 | 6,900 | 46 | 0.1 |
#49 | 05/03/2024 |
13.35
0
|
383,000 | 13.35 | 13.45 | 13.35 | 4,000 | 1,000 | 0.0 |
#50 | 04/03/2024 |
13.35
0.15
|
596,800 | 13.20 | 13.50 | 13.25 | 2,200 | 15,050 | -0.2 |
#51 | 01/03/2024 |
13.20
0
|
363,200 | 13.20 | 13.25 | 13.15 | 0 | 3,300 | -0.0 |
#52 | 29/02/2024 |
13.20
0
|
354,100 | 13.20 | 13.40 | 13.15 | 1,100 | 11,400 | -0.1 |
#53 | 28/02/2024 |
13.20
-0.05
|
349,000 | 13.25 | 13.30 | 13.15 | 0 | 100 | -0.0 |
#54 | 27/02/2024 |
13.25
0.15
|
322,200 | 13.10 | 13.25 | 13.10 | 0 | 40,600 | -0.5 |
#55 | 26/02/2024 |
13.10
-0.05
|
418,700 | 13.15 | 13.25 | 13.05 | 0 | 86,900 | -1.1 |
#56 | 23/02/2024 |
13.15
-0.40
|
905,600 | 13.55 | 13.60 | 13.10 | 200 | 107,102 | -1.4 |
#57 | 22/02/2024 |
13.55
0
|
390,600 | 13.55 | 13.60 | 13.45 | 100 | 47,100 | -0.6 |
#58 | 21/02/2024 |
13.55
-0.15
|
316,700 | 13.70 | 13.70 | 13.50 | 100 | 15,000 | -0.2 |
#59 | 20/02/2024 |
13.70
0.40
|
1,169,100 | 13.30 | 13.70 | 13.25 | 142,700 | 8,950 | 1.8 |
#60 | 19/02/2024 |
13.30
0.10
|
621,300 | 13.20 | 13.35 | 13.15 | 90,200 | 6,100 | 1.1 |
#61 | 16/02/2024 |
13.20
-0.05
|
270,000 | 13.25 | 13.30 | 13.15 | 0 | 0 | 0 |
#62 | 15/02/2024 |
13.25
0.05
|
331,700 | 13.20 | 13.35 | 13.15 | 0 | 100 | -0.0 |
#63 | 07/02/2024 |
13.20
0.15
|
561,200 | 13.05 | 13.30 | 13.05 | 36,500 | 13,700 | 0.3 |
#64 | 06/02/2024 |
13.05
-0.05
|
241,100 | 13.10 | 13.15 | 13.05 | 0 | 4,300 | -0.1 |
#65 | 05/02/2024 |
13.10
-0.10
|
296,000 | 13.20 | 13.25 | 13.10 | 7,500 | 10,598 | -0.0 |
#66 | 02/02/2024 |
13.20
0.10
|
627,800 | 13.10 | 13.25 | 13.05 | 500 | 199,200 | -2.6 |
#67 | 01/02/2024 |
13.10
0
|
311,700 | 13.10 | 13.15 | 13 | 1,000 | 4,900 | -0.1 |
#68 | 31/01/2024 |
13.10
-0.10
|
242,800 | 13.20 | 13.25 | 13.05 | 0 | 8,300 | -0.1 |
#69 | 30/01/2024 |
13.20
0.30
|
812,100 | 12.90 | 13.25 | 12.80 | 139,200 | 5,600 | 1.7 |
#70 | 29/01/2024 |
12.90
0
|
143,900 | 12.90 | 12.95 | 12.80 | 0 | 1,000 | -0.0 |
#71 | 26/01/2024 |
12.90
0.05
|
134,400 | 12.85 | 12.90 | 12.80 | 0 | 4,600 | -0.1 |
#72 | 25/01/2024 |
12.85
0
|
106,100 | 12.85 | 12.90 | 12.80 | 0 | 12,700 | -0.2 |
#73 | 24/01/2024 |
12.85
0
|
132,200 | 12.85 | 12.90 | 12.80 | 1,000 | 6,800 | -0.1 |
#74 | 23/01/2024 |
12.85
-0.05
|
395,300 | 12.90 | 12.95 | 12.80 | 0 | 5,400 | -0.1 |
#75 | 22/01/2024 |
12.90
0.05
|
213,200 | 12.85 | 12.90 | 12.80 | 1,400 | 8,700 | -0.1 |
#76 | 19/01/2024 |
12.85
0
|
184,500 | 12.85 | 12.95 | 12.80 | 0 | 900 | -0.0 |
#77 | 18/01/2024 |
12.85
0
|
261,600 | 12.85 | 12.90 | 12.75 | 900 | 33,700 | -0.4 |
#78 | 17/01/2024 |
12.85
0
|
164,100 | 12.85 | 12.95 | 12.80 | 1,000 | 500 | 0.0 |
#79 | 16/01/2024 |
12.85
0.05
|
290,700 | 12.80 | 12.85 | 12.65 | 100 | 21,700 | -0.3 |
#80 | 15/01/2024 |
12.80
0
|
263,400 | 12.80 | 12.95 | 12.75 | 100 | 8,700 | -0.1 |
#81 | 12/01/2024 |
12.80
-0.25
|
438,200 | 13.05 | 13.05 | 12.80 | 300 | 1,700 | -0.0 |
#82 | 11/01/2024 |
13.05
-0.05
|
381,000 | 13.10 | 13.15 | 13 | 2,300 | 500 | 0.0 |
#83 | 10/01/2024 |
13.10
0.05
|
530,000 | 13.05 | 13.15 | 13 | 9,700 | 3,400 | 0.1 |
#84 | 09/01/2024 |
13.05
0.05
|
729,600 | 13 | 13.05 | 12.90 | 6,000 | 5,500 | 0.0 |
#85 | 08/01/2024 |
13
0
|
403,800 | 13 | 13.05 | 12.95 | 1,500 | 200 | 0.0 |
#86 | 05/01/2024 |
13
0
|
335,900 | 13 | 13.10 | 12.95 | 15,600 | 0 | 0.2 |
#87 | 04/01/2024 |
13
0.05
|
535,300 | 12.95 | 13.10 | 12.95 | 23,800 | 5,400 | 0.2 |
#88 | 03/01/2024 |
12.95
0.05
|
378,200 | 12.90 | 13.05 | 12.85 | 27,200 | 0 | 0.4 |
#89 | 02/01/2024 |
12.90
0.05
|
634,000 | 12.85 | 13.10 | 12.85 | 19,700 | 0 | 0.3 |
#90 | 29/12/2023 |
12.85
-0.35
|
653,200 | 13.20 | 13.30 | 12.85 | 15,100 | 0 | 0.2 |
#91 | 28/12/2023 |
13.20
-0.05
|
310,600 | 13.25 | 13.25 | 13.15 | 5,500 | 0 | 0.1 |
#92 | 27/12/2023 |
13.25
-0.05
|
194,300 | 13.30 | 13.35 | 13.15 | 8,500 | 0 | 0.1 |
#93 | 26/12/2023 |
13.30
0
|
210,400 | 13.30 | 13.35 | 13.20 | 2,100 | 0 | 0.0 |
#94 | 25/12/2023 |
13.30
0.20
|
371,800 | 13.10 | 13.35 | 13.10 | 17,400 | 0 | 0.2 |
#95 | 22/12/2023 |
13.10
-0.10
|
208,400 | 13.20 | 13.25 | 13.10 | 3,700 | 0 | 0.0 |
#96 | 21/12/2023 |
13.20
-0.05
|
198,300 | 13.25 | 13.25 | 13.10 | 2,900 | 0 | 0.0 |
#97 | 20/12/2023 |
13.25
0.10
|
85,600 | 13.15 | 13.25 | 13.05 | 1,500 | 0 | 0.0 |
#98 | 19/12/2023 |
13.15
0
|
182,500 | 13.15 | 13.20 | 13.05 | 1,100 | 6,200 | -0.1 |
#99 | 18/12/2023 |
13.15
0.05
|
273,700 | 13.10 | 13.30 | 13.05 | 300 | 13,700 | -0.2 |
#100 | 15/12/2023 |
13.10
0
|
275,000 | 13.10 | 13.20 | 13 | 100 | 7,600 | -0.1 |