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) |
5.30 | 32.12% | 79,818,300 | 14,097,883 | 296.4 |
15.70
21.80
21.80
|
2 tháng
(2024-03-18) |
8.60 | 65.15% | 120,728,200 | 16,260,483 | 331.8 |
13.20
21.80
21.80
|
3 tháng
(2024-02-16) |
8.95 | 69.65% | 141,503,400 | 16,353,180 | 333.0 |
12.55
21.80
21.80
|
6 tháng
(2023-11-20) |
10.85 | 99.09% | 172,270,200 | 15,830,477 | 326.6 |
10.70
21.80
21.80
|
12 tháng
(2023-05-22) |
9.15 | 72.33% | 316,478,500 | 16,191,577 | 331.8 |
10.20
21.80
21.80
|
24 tháng
(2022-05-27) |
3.20 | 17.20% | 636,659,600 | 13,943,446 | 289.9 |
8.61
21.80
21.80
|
36 tháng
(2021-06-01) |
1.51 | 7.46% | 1,123,191,000 | 16,218,246 | 351.7 |
8.61
28.65
21.80
|
60 tháng
(2019-06-12) |
-12.52 | -36.49% | 1,537,237,720 | 5,501,936 | 151.3 |
8.61
34.72
21.80
|
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 |
21.80
0
|
3,148,400 | 21.85 | 22.30 | 21.40 | 515,800 | 102,900 | 9.0 |
#2 | 15/05/2024 |
21.80
0
|
5,401,400 | 21.80 | 22.95 | 21.50 | 242,500 | 342,069 | -2.3 |
#3 | 14/05/2024 |
21.80
1.20
|
7,216,300 | 20.60 | 21.80 | 20.55 | 3,018,700 | 168,706 | 60.6 |
#4 | 13/05/2024 |
20.60
0.30
|
3,923,800 | 20.30 | 21 | 19.85 | 1,204,000 | 183,900 | 20.9 |
#5 | 10/05/2024 |
20.30
-0.50
|
2,517,400 | 21.30 | 21.30 | 20.20 | 117,600 | 30,500 | 1.8 |
#6 | 09/05/2024 |
20.80
1.10
|
6,581,200 | 19.70 | 21.05 | 19.50 | 10,514,800 | 31,500 | 215.7 |
#7 | 08/05/2024 |
19.70
-0.75
|
4,620,300 | 20.45 | 20.65 | 19.50 | 1,199,500 | 36,972 | 23.1 |
#8 | 07/05/2024 |
20.45
0.70
|
13,290,500 | 19.75 | 21.10 | 19.75 | 66,530 | 398,812 | -6.8 |
#9 | 06/05/2024 |
19.75
1.25
|
3,918,900 | 19.70 | 19.75 | 18.60 | 0 | 65,600 | -1.3 |
#10 | 03/05/2024 |
18.50
1.20
|
6,741,300 | 17.40 | 18.50 | 17.40 | 19,400 | 346,000 | -6.0 |
#11 | 02/05/2024 |
17.30
0.05
|
2,040,700 | 17.25 | 17.65 | 16.85 | 79,900 | 107,388 | -0.5 |
#12 | 26/04/2024 |
17.25
-0.05
|
1,542,400 | 17.50 | 17.50 | 17.05 | 301,800 | 184,500 | 2.0 |
#13 | 25/04/2024 |
17.30
0.25
|
2,842,300 | 17.05 | 17.60 | 17.05 | 68,100 | 175,200 | -1.9 |
#14 | 24/04/2024 |
17.05
0.25
|
1,912,100 | 16.80 | 17.55 | 16.50 | 1,200 | 298,300 | -5.1 |
#15 | 23/04/2024 |
16.80
0.25
|
2,961,800 | 16.55 | 17.50 | 16.20 | 187,400 | 261,700 | -1.3 |
#16 | 22/04/2024 |
16.55
0.85
|
2,059,200 | 15.55 | 16.60 | 15.55 | 60,400 | 164,600 | -1.7 |
#17 | 19/04/2024 |
15.70
-0.25
|
3,890,100 | 15.50 | 15.90 | 15 | 659,100 | 902,000 | -3.7 |
#18 | 17/04/2024 |
15.95
-0.55
|
2,445,000 | 16.50 | 16.75 | 15.80 | 22,800 | 437,500 | -6.7 |
#19 | 16/04/2024 |
16.50
-0.20
|
2,765,200 | 16.65 | 16.70 | 15.80 | 131,700 | 50,200 | 1.3 |
#20 | 15/04/2024 |
16.70
-1
|
3,727,400 | 17.65 | 17.70 | 16.65 | 183,900 | 184,100 | -0.0 |
#21 | 12/04/2024 |
17.70
1.10
|
5,474,600 | 16.60 | 17.70 | 16.60 | 1,218,700 | 605,200 | 10.7 |
#22 | 11/04/2024 |
16.60
0
|
2,270,200 | 16.60 | 16.60 | 16.05 | 360,200 | 183,900 | 2.9 |
#23 | 10/04/2024 |
16.60
0.55
|
2,815,800 | 16.05 | 16.70 | 15.95 | 400,100 | 154,700 | 4.0 |
#24 | 09/04/2024 |
16.05
-0.15
|
2,059,900 | 16.20 | 16.25 | 15.85 | 351,700 | 54,900 | 4.8 |
#25 | 08/04/2024 |
16.20
0.20
|
3,834,400 | 16 | 16.50 | 15.45 | 404,600 | 107,600 | 4.8 |
#26 | 05/04/2024 |
16
1
|
4,640,300 | 15 | 16 | 15 | 445,100 | 86,400 | 5.6 |
#27 | 04/04/2024 |
15
0.80
|
2,446,100 | 14.20 | 15 | 14 | 204,100 | 144,600 | 0.9 |
#28 | 03/04/2024 |
14.20
-0.45
|
1,620,800 | 14.65 | 14.75 | 14.20 | 57,000 | 26,800 | 0.4 |
#29 | 02/04/2024 |
14.65
0.25
|
1,661,800 | 14.40 | 14.75 | 14.40 | 71,400 | 41,000 | 0.4 |
#30 | 01/04/2024 |
14.40
0.90
|
4,186,900 | 13.50 | 14.40 | 13.50 | 144,600 | 17,000 | 1.8 |
#31 | 29/03/2024 |
13.50
0.05
|
696,800 | 13.45 | 13.55 | 12.55 | 22,900 | 10,500 | 0.2 |
#32 | 28/03/2024 |
13.45
0.10
|
547,200 | 13.35 | 13.45 | 13.35 | 5,500 | 14,600 | -0.1 |
#33 | 27/03/2024 |
13.35
-0.05
|
444,100 | 13.40 | 13.40 | 13.30 | 0 | 1,600 | -0.0 |
#34 | 26/03/2024 |
13.40
0
|
482,400 | 13.30 | 13.50 | 13.30 | 21,500 | 1,900 | 0.3 |
#35 | 25/03/2024 |
13.40
0
|
645,800 | 13.40 | 13.60 | 13.35 | 0 | 700 | -0.0 |
#36 | 22/03/2024 |
13.40
0
|
644,700 | 13.40 | 13.45 | 13.30 | 5,600 | 44,500 | -0.5 |
#37 | 21/03/2024 |
13.40
-0.05
|
695,900 | 13.45 | 13.50 | 13.40 | 600 | 0 | 0.0 |
#38 | 20/03/2024 |
13.45
0.10
|
525,200 | 13.35 | 13.60 | 13.35 | 0 | 41,900 | -0.6 |
#39 | 19/03/2024 |
13.35
0.15
|
600,800 | 13.20 | 13.65 | 13.20 | 1,700 | 16,300 | -0.2 |
#40 | 18/03/2024 |
13.20
-0.15
|
888,800 | 13.35 | 13.35 | 12.90 | 10,300 | 8,700 | 0.0 |
#41 | 15/03/2024 |
13.35
-0.15
|
682,500 | 13.50 | 13.55 | 13.25 | 22,800 | 6,100 | 0.2 |
#42 | 14/03/2024 |
13.50
-0.20
|
983,100 | 13.70 | 13.80 | 13.20 | 7,200 | 9,300 | -0.0 |
#43 | 13/03/2024 |
13.70
0.10
|
1,012,000 | 13.60 | 13.95 | 13.60 | 0 | 16,100 | -0.2 |
#44 | 12/03/2024 |
13.60
0.15
|
1,018,500 | 13.45 | 13.85 | 13.20 | 100 | 0 | 0.0 |
#45 | 11/03/2024 |
13.45
0.05
|
2,150,700 | 13.40 | 13.75 | 13.20 | 38,300 | 10,900 | 0.4 |
#46 | 08/03/2024 |
13.40
0.30
|
1,019,600 | 13.10 | 13.65 | 12.90 | 41,300 | 1,100 | 0.5 |
#47 | 07/03/2024 |
13.10
-0.10
|
1,253,100 | 13.20 | 13.25 | 13.05 | 10,400 | 0 | 0.1 |
#48 | 06/03/2024 |
13.20
-0.40
|
824,300 | 13.60 | 13.60 | 13 | 13,100 | 29 | 0.2 |
#49 | 05/03/2024 |
13.60
0
|
1,363,600 | 13.60 | 13.80 | 13.40 | 14,900 | 3,200 | 0.2 |
#50 | 04/03/2024 |
13.60
0.85
|
3,785,500 | 12.75 | 13.60 | 12.75 | 800 | 37,900 | -0.5 |
#51 | 01/03/2024 |
12.75
0.10
|
458,700 | 12.65 | 12.90 | 12.70 | 1,300 | 2,000 | -0.0 |
#52 | 29/02/2024 |
12.65
0
|
733,500 | 12.65 | 12.75 | 12.60 | 600 | 13,182 | -0.2 |
#53 | 28/02/2024 |
12.65
-0.05
|
494,700 | 12.70 | 12.90 | 12.65 | 900 | 200 | 0.0 |
#54 | 27/02/2024 |
12.70
-0.10
|
293,900 | 12.80 | 12.85 | 11.95 | 1,500 | 1,900 | -0.0 |
#55 | 26/02/2024 |
12.80
0.25
|
627,300 | 12.55 | 12.85 | 12.50 | 15,200 | 10 | 0.2 |
#56 | 23/02/2024 |
12.55
-0.10
|
469,600 | 12.65 | 12.75 | 12.50 | 1,100 | 0 | 0.0 |
#57 | 22/02/2024 |
12.65
-0.05
|
400,100 | 12.70 | 12.70 | 12.60 | 6,000 | 0 | 0.1 |
#58 | 21/02/2024 |
12.70
-0.05
|
782,600 | 12.75 | 12.85 | 12.65 | 17,700 | 10 | 0.2 |
#59 | 20/02/2024 |
12.75
-0.10
|
640,100 | 12.85 | 12.95 | 12.75 | 2,900 | 0 | 0.0 |
#60 | 19/02/2024 |
12.85
0
|
962,800 | 12.85 | 13 | 12.50 | 2,600 | 5,372 | -0.0 |
#61 | 16/02/2024 |
12.85
0.30
|
819,000 | 12.55 | 13 | 12.65 | 9,300 | 8,000 | 0.0 |
#62 | 15/02/2024 |
12.55
0.05
|
488,200 | 12.50 | 13 | 12.50 | 2,300 | 69,699 | -0.9 |
#63 | 07/02/2024 |
12.50
-0.10
|
295,400 | 12.60 | 12.65 | 12.50 | 8,300 | 8,184 | 0.0 |
#64 | 06/02/2024 |
12.60
0.30
|
487,900 | 12.30 | 12.60 | 12.30 | 1,200 | 0 | 0.0 |
#65 | 05/02/2024 |
12.30
0
|
459,400 | 12.30 | 12.40 | 12.10 | 4,400 | 0 | 0.1 |
#66 | 02/02/2024 |
12.30
-0.15
|
714,300 | 12.45 | 12.55 | 12.25 | 2,900 | 320 | 0.0 |
#67 | 01/02/2024 |
12.45
-0.05
|
387,000 | 12.50 | 12.55 | 12.35 | 500 | 0 | 0.0 |
#68 | 31/01/2024 |
12.50
-0.05
|
368,400 | 12.55 | 12.60 | 12.45 | 1,300 | 29,300 | -0.4 |
#69 | 30/01/2024 |
12.55
0.10
|
534,300 | 12.45 | 12.60 | 12.35 | 1,200 | 5,100 | -0.0 |
#70 | 29/01/2024 |
12.45
-0.10
|
405,400 | 12.55 | 12.55 | 12.40 | 5,100 | 10,000 | -0.1 |
#71 | 26/01/2024 |
12.55
0.15
|
274,600 | 12.40 | 12.55 | 12.40 | 3,000 | 18,500 | -0.2 |
#72 | 25/01/2024 |
12.40
0
|
225,100 | 12.40 | 12.50 | 12.30 | 0 | 4,000 | -0.0 |
#73 | 24/01/2024 |
12.40
-0.05
|
400,900 | 12.45 | 12.55 | 12.40 | 4,200 | 0 | 0.1 |
#74 | 23/01/2024 |
12.45
-0.10
|
392,800 | 12.55 | 12.60 | 12.45 | 19,600 | 6,600 | 0.2 |
#75 | 22/01/2024 |
12.55
0
|
391,600 | 12.55 | 12.70 | 12.50 | 23,000 | 57,800 | -0.4 |
#76 | 19/01/2024 |
12.55
0.15
|
429,200 | 12.40 | 12.70 | 12.50 | 13,500 | 29,000 | -0.2 |
#77 | 18/01/2024 |
12.40
-0.10
|
285,100 | 12.50 | 12.50 | 12.40 | 300 | 62,700 | -0.8 |
#78 | 17/01/2024 |
12.50
0
|
248,800 | 12.50 | 12.60 | 12.40 | 0 | 16,000 | -0.2 |
#79 | 16/01/2024 |
12.50
0.10
|
215,800 | 12.40 | 12.50 | 12.30 | 0 | 22,300 | -0.3 |
#80 | 15/01/2024 |
12.40
-0.10
|
312,900 | 12.50 | 12.50 | 12.30 | 2,500 | 2,900 | -0.0 |
#81 | 12/01/2024 |
12.50
-0.15
|
579,700 | 12.65 | 12.65 | 11.80 | 7,400 | 7,000 | 0.0 |
#82 | 11/01/2024 |
12.65
0.15
|
389,700 | 12.50 | 12.75 | 12.50 | 6,100 | 500 | 0.1 |
#83 | 10/01/2024 |
12.50
-0.05
|
468,400 | 12.55 | 12.65 | 12.40 | 4,000 | 0 | 0.0 |
#84 | 09/01/2024 |
12.55
0
|
428,300 | 12.55 | 12.65 | 12.40 | 5,000 | 0 | 0.1 |
#85 | 08/01/2024 |
12.55
-0.20
|
708,000 | 12.75 | 12.80 | 12.50 | 5,100 | 0 | 0.1 |
#86 | 05/01/2024 |
12.75
-0.30
|
874,800 | 13.05 | 13.35 | 12.70 | 1,000 | 900 | 0.0 |
#87 | 04/01/2024 |
13.05
-0.05
|
1,567,200 | 13.10 | 13.50 | 12.95 | 29,400 | 8,800 | 0.3 |
#88 | 03/01/2024 |
13.10
0.85
|
2,927,600 | 12.25 | 13.10 | 12.25 | 36,100 | 66,100 | -0.4 |
#89 | 02/01/2024 |
12.25
0
|
543,600 | 12.25 | 12.45 | 11.40 | 76,600 | 7,100 | 0.9 |
#90 | 29/12/2023 |
12.25
-0.10
|
818,200 | 12.35 | 12.40 | 12.15 | 0 | 121,400 | -1.5 |
#91 | 28/12/2023 |
12.35
-0.25
|
1,036,200 | 12.60 | 12.65 | 12.20 | 200 | 55,700 | -0.7 |
#92 | 27/12/2023 |
12.60
0.05
|
2,488,300 | 12.55 | 13.35 | 12.55 | 11,300 | 66,000 | -0.7 |
#93 | 26/12/2023 |
12.55
0.80
|
1,964,600 | 11.75 | 12.55 | 11.75 | 0 | 20,900 | -0.3 |
#94 | 25/12/2023 |
11.75
0.75
|
532,900 | 11 | 11.75 | 10.95 | 0 | 12,000 | -0.1 |
#95 | 22/12/2023 |
11
0.10
|
214,100 | 10.90 | 11 | 10.85 | 10,000 | 5,100 | 0.1 |
#96 | 21/12/2023 |
10.90
0.10
|
169,800 | 10.80 | 10.90 | 10.70 | 13,900 | 10,900 | 0.0 |
#97 | 20/12/2023 |
10.80
0.10
|
244,400 | 10.70 | 11.05 | 10.65 | 26,500 | 39,200 | -0.1 |
#98 | 19/12/2023 |
10.70
-0.05
|
160,800 | 10.75 | 10.80 | 10.65 | 2,000 | 8,900 | -0.1 |
#99 | 18/12/2023 |
10.75
-0.15
|
442,300 | 10.90 | 10.90 | 10.60 | 1,000 | 78,700 | -0.8 |
#100 | 15/12/2023 |
10.90
-0.05
|
317,500 | 10.95 | 10.95 | 10.85 | 1,000 | 200 | 0.0 |