Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-22) |
0.60 | 4.65% | 94,600 | 4,600 | 0.1 |
12.80
13.50
13.50
|
2 tháng
(2024-03-21) |
-0.60 | -4.26% | 581,800 | 246,900 | 3.5 |
12.80
15.90
13.50
|
3 tháng
(2024-02-20) |
1 | 8% | 1,085,300 | 534,400 | 7.5 |
12.30
15.90
13.50
|
6 tháng
(2023-11-22) |
2.20 | 19.47% | 1,425,600 | 487,900 | 6.9 |
11.30
15.90
13.50
|
12 tháng
(2023-05-26) |
2.85 | 26.73% | 2,951,689 | 495,000 | 7.0 |
10.56
15.90
13.50
|
24 tháng
(2022-05-31) |
0.17 | 1.31% | 5,561,071 | 476,400 | 6.7 |
5.05
15.90
13.50
|
36 tháng
(2021-06-07) |
5.76 | 74.45% | 12,385,002 | 940,522 | 13.1 |
5.05
20.39
13.50
|
60 tháng
(2019-06-17) |
8.60 | 175.45% | 12,882,505 | 934,110 | 13.1 |
4.22
20.39
13.50
|
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 |
13.50
0
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
#2 | 16/05/2024 |
13.50
0.30
|
1,800 | 13 | 13.50 | 13 | 0 | 0 | 0 |
#3 | 15/05/2024 |
13.20
-0.10
|
7,500 | 13.20 | 13.20 | 13.20 | 1,500 | 0 | 0.0 |
#4 | 14/05/2024 |
13.30
0.10
|
14,500 | 13.20 | 13.30 | 13 | 0 | 0 | 0 |
#5 | 13/05/2024 |
13.20
0
|
3,800 | 13 | 13.20 | 12.90 | 700 | 700 | 0 |
#6 | 10/05/2024 |
13.20
0.20
|
3,500 | 13 | 13.20 | 13 | 0 | 0 | 0 |
#7 | 09/05/2024 |
13
0
|
17,100 | 13.10 | 13.40 | 13 | 2,300 | 0 | 0.0 |
#8 | 08/05/2024 |
13
0.10
|
500 | 13 | 13 | 13 | 0 | 0 | 0 |
#9 | 07/05/2024 |
12.90
0
|
2,200 | 13 | 13 | 12.90 | 0 | 0 | 0 |
#10 | 06/05/2024 |
12.90
0
|
2,200 | 12.80 | 12.90 | 12.60 | 0 | 0 | 0 |
#11 | 03/05/2024 |
12.90
-0.10
|
2,700 | 12.90 | 12.90 | 12.80 | 0 | 0 | 0 |
#12 | 02/05/2024 |
13
0
|
3,300 | 13 | 13 | 12.80 | 0 | 0 | 0 |
#13 | 26/04/2024 |
13
0.20
|
5,000 | 12.80 | 13 | 12.60 | 200 | 200 | 0 |
#14 | 25/04/2024 |
12.80
-0.20
|
800 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
#15 | 24/04/2024 |
13
0.10
|
2,100 | 12.90 | 13.10 | 12.90 | 0 | 0 | 0 |
#16 | 23/04/2024 |
12.90
0
|
10,500 | 13 | 13 | 12.90 | 0 | 0 | 0 |
#17 | 22/04/2024 |
12.90
-0.20
|
17,100 | 13.10 | 13.10 | 12.90 | 800 | 0 | 0.0 |
#18 | 19/04/2024 |
13.10
-0.80
|
3,400 | 13.10 | 13.10 | 12.70 | 100 | 200 | -0.0 |
#19 | 17/04/2024 |
13.90
0.80
|
1,000 | 13.30 | 13.90 | 13.30 | 700 | 0 | 0.0 |
#20 | 16/04/2024 |
13.10
-0.10
|
28,100 | 13.20 | 13.20 | 13 | 0 | 0 | 0 |
#21 | 15/04/2024 |
13.20
-0.30
|
38,000 | 13.30 | 13.30 | 13.10 | 1,500 | 0 | 0.0 |
#22 | 12/04/2024 |
13.50
-0.50
|
6,400 | 13.60 | 13.80 | 13.50 | 0 | 0 | 0 |
#23 | 11/04/2024 |
14
0.20
|
3,200 | 13.50 | 14 | 13.10 | 400 | 0 | 0.0 |
#24 | 10/04/2024 |
13.80
0
|
11,100 | 14.30 | 14.30 | 13.80 | 0 | 0 | 0 |
#25 | 09/04/2024 |
13.80
-0.20
|
1,300 | 14 | 14 | 13.60 | 0 | 100 | -0.0 |
#26 | 08/04/2024 |
14
-0.10
|
12,900 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
#27 | 05/04/2024 |
14.10
0.40
|
21,500 | 13.70 | 14.20 | 13.60 | 0 | 0 | 0 |
#28 | 04/04/2024 |
13.70
-0.60
|
12,300 | 14.10 | 14.30 | 13.70 | 500 | 0 | 0.0 |
#29 | 03/04/2024 |
14.30
-0.30
|
16,200 | 14.60 | 14.80 | 14.30 | 0 | 5,000 | -0.1 |
#30 | 02/04/2024 |
14.60
0.10
|
96,800 | 13.60 | 14.70 | 13.50 | 63,500 | 600 | 0.9 |
#31 | 01/04/2024 |
14.50
-1.40
|
1,100 | 14.60 | 15.30 | 14.50 | 0 | 0 | 0 |
#32 | 29/03/2024 |
15.90
0.60
|
800 | 15.90 | 15.90 | 15.50 | 0 | 0 | 0 |
#33 | 28/03/2024 |
15.30
0.80
|
71,400 | 14.50 | 15.30 | 14.50 | 29,300 | 0 | 0.4 |
#34 | 27/03/2024 |
14.50
0
|
700 | 14.60 | 14.60 | 14.50 | 600 | 0 | 0.0 |
#35 | 26/03/2024 |
14.50
0
|
11,100 | 14.50 | 14.50 | 14.50 | 9,000 | 0 | 0.1 |
#36 | 25/03/2024 |
14.50
0.40
|
106,800 | 14.10 | 14.50 | 13.90 | 105,500 | 0 | 1.5 |
#37 | 22/03/2024 |
14.10
0
|
2,100 | 14.10 | 14.10 | 13.90 | 2,100 | 0 | 0.0 |
#38 | 21/03/2024 |
14.10
0.10
|
41,000 | 14 | 14.10 | 13.60 | 35,000 | 0 | 0.5 |
#39 | 20/03/2024 |
14
0.20
|
168,200 | 13.80 | 14.10 | 13.80 | 158,000 | 300 | 2.2 |
#40 | 19/03/2024 |
13.80
1.20
|
59,700 | 12.60 | 13.80 | 12.60 | 54,500 | 0 | 0.7 |
#41 | 18/03/2024 |
12.60
0
|
71,000 | 12.60 | 12.90 | 12.60 | 66,400 | 0 | 0.8 |
#42 | 15/03/2024 |
12.60
0.10
|
30,100 | 12.50 | 12.60 | 12.50 | 28,700 | 0 | 0.4 |
#43 | 14/03/2024 |
12.50
-0.10
|
2,600 | 12.60 | 12.60 | 12.50 | 0 | 0 | 0 |
#44 | 13/03/2024 |
12.60
0.20
|
13,300 | 12.40 | 12.60 | 12.40 | 300 | 0 | 0.0 |
#45 | 12/03/2024 |
12.40
0.10
|
100 | 12.30 | 12.40 | 12.40 | 0 | 0 | 0 |
#46 | 11/03/2024 |
12.30
0
|
21,700 | 12.30 | 12.30 | 12 | 0 | 20,000 | -0.2 |
#47 | 08/03/2024 |
12.30
-0.10
|
2,900 | 12.40 | 12.40 | 12.30 | 0 | 0 | 0 |
#48 | 07/03/2024 |
12.40
0
|
0 | 12.40 | 12.40 | 12.40 | 50,000 | 50,000 | 0 |
#49 | 06/03/2024 |
12.40
-0.20
|
1,800 | 12.60 | 12.60 | 12.40 | 0 | 0 | 0 |
#50 | 05/03/2024 |
12.60
0
|
3,500 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
#51 | 04/03/2024 |
12.60
0.10
|
2,400 | 12.50 | 12.60 | 12.40 | 150,000 | 150,000 | 0 |
#52 | 01/03/2024 |
12.50
0.10
|
13,700 | 12.40 | 12.50 | 12.40 | 0 | 0 | 0 |
#53 | 29/02/2024 |
12.40
-0.20
|
19,700 | 12.60 | 12.60 | 12.40 | 0 | 0 | 0 |
#54 | 28/02/2024 |
12.60
0.10
|
23,200 | 12.50 | 12.60 | 12.40 | 0 | 0 | 0 |
#55 | 27/02/2024 |
12.50
0.10
|
3,900 | 12.40 | 12.50 | 12.50 | 0 | 0 | 0 |
#56 | 26/02/2024 |
12.40
-0.10
|
38,500 | 12.50 | 12.50 | 12.20 | 0 | 0 | 0 |
#57 | 23/02/2024 |
12.50
0.20
|
200 | 12.30 | 12.50 | 12.50 | 0 | 0 | 0 |
#58 | 22/02/2024 |
12.30
-0.10
|
25,400 | 12.40 | 12.40 | 12.30 | 0 | 0 | 0 |
#59 | 21/02/2024 |
12.40
-0.10
|
500 | 12.50 | 12.50 | 12.40 | 0 | 100 | -0.0 |
#60 | 20/02/2024 |
12.50
0
|
1,100 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
#61 | 19/02/2024 |
12.50
0
|
5,600 | 12.50 | 13.40 | 12.50 | 0 | 0 | 0 |
#62 | 16/02/2024 |
12.50
0.20
|
5,400 | 12.30 | 12.50 | 12.30 | 0 | 0 | 0 |
#63 | 15/02/2024 |
12.30
-0.10
|
6,500 | 12.40 | 12.40 | 12.20 | 0 | 0 | 0 |
#64 | 07/02/2024 |
12.40
0
|
15,500 | 12.40 | 12.40 | 12.20 | 0 | 0 | 0 |
#65 | 06/02/2024 |
12.40
-0.10
|
20,300 | 12.50 | 12.50 | 12.30 | 0 | 0 | 0 |
#66 | 05/02/2024 |
12.50
0.20
|
7,500 | 12.30 | 12.50 | 12.30 | 0 | 0 | 0 |
#67 | 02/02/2024 |
12.30
0.10
|
30,300 | 12.20 | 12.30 | 12.20 | 0 | 21,200 | -0.3 |
#68 | 01/02/2024 |
12.20
-0.10
|
18,500 | 12.30 | 12.30 | 12.20 | 0 | 15,900 | -0.2 |
#69 | 31/01/2024 |
12.30
0.20
|
4,400 | 12.10 | 12.30 | 12.20 | 0 | 0 | 0 |
#70 | 30/01/2024 |
12.10
0
|
4,700 | 12.10 | 12.20 | 11.90 | 100 | 2,600 | -0.0 |
#71 | 29/01/2024 |
12.10
0
|
6,100 | 12.10 | 12.10 | 12 | 0 | 0 | 0 |
#72 | 26/01/2024 |
12.10
0.20
|
1,000 | 11.90 | 12.10 | 12.10 | 0 | 0 | 0 |
#73 | 25/01/2024 |
11.90
-0.10
|
14,100 | 12 | 12.20 | 11.90 | 0 | 10,000 | -0.1 |
#74 | 24/01/2024 |
12
-0.10
|
800 | 12.10 | 12.10 | 12 | 0 | 0 | 0 |
#75 | 23/01/2024 |
12.10
0
|
10,700 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
#76 | 22/01/2024 |
12.10
-0.20
|
9,500 | 12.30 | 12.40 | 12 | 0 | 1,700 | -0.0 |
#77 | 19/01/2024 |
12.30
0
|
12,700 | 12.30 | 12.40 | 12.20 | 0 | 300 | -0.0 |
#78 | 18/01/2024 |
12.30
0
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
#79 | 17/01/2024 |
12.30
-0.30
|
15,900 | 12.60 | 12.60 | 11.70 | 0 | 0 | 0 |
#80 | 16/01/2024 |
12.60
0
|
600 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
#81 | 15/01/2024 |
12.60
0.10
|
2,100 | 12.50 | 13 | 12.10 | 0 | 0 | 0 |
#82 | 12/01/2024 |
12.50
-0.40
|
18,700 | 12.90 | 13 | 12.10 | 0 | 0 | 0 |
#83 | 11/01/2024 |
12.90
-0.50
|
3,100 | 13.40 | 13.40 | 12.30 | 0 | 0 | 0 |
#84 | 10/01/2024 |
13.40
-0.10
|
14,700 | 13.50 | 13.90 | 13.40 | 14,000 | 0 | 0.2 |
#85 | 09/01/2024 |
13.50
0.50
|
200 | 13 | 13.50 | 13.20 | 0 | 0 | 0 |
#86 | 08/01/2024 |
13
0.90
|
3,600 | 12.10 | 13.30 | 12 | 0 | 0 | 0 |
#87 | 05/01/2024 |
12.10
0
|
6,000 | 12.10 | 12.10 | 11.90 | 0 | 3,600 | -0.0 |
#88 | 04/01/2024 |
12.10
0
|
2,900 | 12.10 | 12.20 | 12 | 0 | 0 | 0 |
#89 | 03/01/2024 |
12.10
0.10
|
2,900 | 12 | 12.10 | 12 | 0 | 1,000 | -0.0 |
#90 | 02/01/2024 |
12
0
|
4,500 | 12 | 12.10 | 11.90 | 0 | 100 | -0.0 |
#91 | 29/12/2023 |
12
0
|
10,300 | 12 | 12 | 11.80 | 0 | 0 | 0 |
#92 | 28/12/2023 |
12
0
|
800 | 12 | 12.10 | 12 | 0 | 0 | 0 |
#93 | 27/12/2023 |
12
0.10
|
5,800 | 11.90 | 12.10 | 11.90 | 0 | 2,000 | -0.0 |
#94 | 26/12/2023 |
11.90
0
|
3,000 | 11.90 | 11.90 | 11.80 | 0 | 0 | 0 |
#95 | 25/12/2023 |
11.90
-0.10
|
5,100 | 12 | 12 | 11.70 | 0 | 0 | 0 |
#96 | 22/12/2023 |
12
0
|
200 | 12 | 12 | 12 | 0 | 0 | 0 |
#97 | 21/12/2023 |
12
0
|
2,100 | 12 | 12 | 11.80 | 0 | 0 | 0 |
#98 | 20/12/2023 |
12
0
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
#99 | 19/12/2023 |
12
-0.10
|
1,600 | 12.10 | 12.10 | 11.60 | 0 | 100 | -0.0 |
#100 | 18/12/2023 |
12.10
0.20
|
2,600 | 11.90 | 12.10 | 11.60 | 0 | 0 | 0 |