| 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) |
2.28 | 15.14% | 100,200 | -17,500 | -0.3 |
14.71
17.44
17.35
|
|
2 tháng
(2024-03-18) |
2.73 | 18.68% | 150,300 | -16,500 | -0.3 |
14.62
17.44
17.35
|
|
3 tháng
(2024-02-16) |
2.60 | 17.59% | 186,700 | -15,900 | -0.3 |
14.26
17.44
17.35
|
|
6 tháng
(2023-11-20) |
3.80 | 28.08% | 361,200 | -8,400 | -0.2 |
13.07
17.89
17.35
|
|
12 tháng
(2023-05-22) |
4.26 | 32.50% | 781,300 | -1,700 | -0.1 |
11.33
17.89
17.35
|
|
24 tháng
(2022-05-27) |
-0.84 | -4.61% | 1,045,600 | 18,130 | 1.5 |
11.33
18.57
17.35
|
|
36 tháng
(2021-06-01) |
5.36 | 44.76% | 1,763,400 | 9,730 | 0.8 |
11.33
24.79
17.35
|
|
60 tháng
(2019-06-12) |
12.21 | 237.88% | 3,097,870 | -160,140 | -3.0 |
4.31
24.79
17.35
|
| 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 |
17.35
-0.05
|
5,700 | 17.45 | 17.65 | 17 | 0 | 1,800 | -0.0 |
| #2 | 15/05/2024 |
17.40
0.36
|
16,700 | 17.04 | 17.94 | 16.95 | 0 | 4,200 | -0.1 |
| #3 | 14/05/2024 |
17.04
-0.40
|
9,400 | 17.44 | 17.49 | 16.59 | 0 | 0 | 0 |
| #4 | 13/05/2024 |
17.44
0.58
|
18,100 | 17.94 | 18.03 | 17.44 | 0 | 0 | 0 |
| #5 | 10/05/2024 |
16.86
1.08
|
4,900 | 16.82 | 16.86 | 16.82 | 0 | 200 | -0.0 |
| #6 | 09/05/2024 |
15.79
-0.58
|
4,500 | 16.37 | 16.41 | 15.70 | 100 | 2,100 | -0.0 |
| #7 | 08/05/2024 |
16.37
-0.22
|
17,200 | 17.04 | 17.04 | 16.37 | 0 | 7,300 | -0.1 |
| #8 | 07/05/2024 |
16.59
-0.36
|
3,000 | 16.91 | 16.91 | 16.59 | 0 | 1,000 | -0.0 |
| #9 | 06/05/2024 |
16.95
0.81
|
200 | 16.14 | 16.95 | 16.14 | 0 | 0 | 0 |
| #10 | 03/05/2024 |
16.14
0.45
|
5,000 | 15.70 | 16.14 | 15.70 | 800 | 0 | 0.0 |
| #11 | 02/05/2024 |
15.70
-0.36
|
100 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| #12 | 26/04/2024 |
16.05
0.90
|
1,300 | 16.14 | 16.14 | 16.05 | 0 | 1,000 | -0.0 |
| #13 | 25/04/2024 |
15.16
0
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 |
| #14 | 24/04/2024 |
15.16
0.45
|
2,500 | 14.62 | 15.16 | 14.62 | 200 | 0 | 0.0 |
| #15 | 23/04/2024 |
14.71
-0.49
|
600 | 15.16 | 15.16 | 14.71 | 0 | 0 | 0 |
| #16 | 22/04/2024 |
15.20
0.22
|
6,400 | 15.16 | 15.20 | 15.16 | 0 | 0 | 0 |
| #17 | 19/04/2024 |
14.98
-0.09
|
800 | 14.98 | 14.98 | 14.93 | 0 | 0 | 0 |
| #18 | 17/04/2024 |
15.07
0
|
3,700 | 15.07 | 15.07 | 15.07 | 0 | 1,000 | -0.0 |
| #19 | 16/04/2024 |
15.07
-0.04
|
100 | 15.07 | 15.07 | 15.07 | 0 | 0 | 0 |
| #20 | 15/04/2024 |
15.11
0
|
1,200 | 14.62 | 15.11 | 14.62 | 0 | 0 | 0 |
| #21 | 12/04/2024 |
15.11
-0.04
|
1,000 | 15.07 | 15.11 | 15.07 | 0 | 0 | 0 |
| #22 | 11/04/2024 |
15.16
0
|
600 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 |
| #23 | 10/04/2024 |
15.16
0.54
|
100 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 |
| #24 | 09/04/2024 |
14.62
-0.49
|
2,000 | 15.11 | 15.11 | 14.62 | 100 | 0 | 0.0 |
| #25 | 08/04/2024 |
15.11
0
|
400 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 |
| #26 | 05/04/2024 |
15.11
-0.09
|
2,100 | 15.16 | 15.20 | 15.07 | 0 | 0 | 0 |
| #27 | 04/04/2024 |
15.20
-0.09
|
2,700 | 15.29 | 15.29 | 15.16 | 0 | 0 | 0 |
| #28 | 03/04/2024 |
15.29
0.09
|
6,000 | 15.20 | 15.29 | 15.20 | 0 | 0 | 0 |
| #29 | 02/04/2024 |
15.20
0.13
|
6,000 | 15.07 | 15.25 | 15.07 | 0 | 0 | 0 |
| #30 | 01/04/2024 |
15.07
0.13
|
6,600 | 15.02 | 15.07 | 15.02 | 0 | 0 | 0 |
| #31 | 29/03/2024 |
14.93
0.27
|
1,200 | 14.89 | 14.93 | 14.80 | 0 | 0 | 0 |
| #32 | 28/03/2024 |
14.66
0
|
100 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 |
| #33 | 27/03/2024 |
14.66
0.04
|
200 | 14.62 | 14.66 | 14.62 | 0 | 0 | 0 |
| #34 | 26/03/2024 |
14.62
-0.18
|
1,500 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |
| #35 | 25/03/2024 |
14.80
-0.13
|
1,400 | 14.93 | 14.93 | 14.80 | 0 | 0 | 0 |
| #36 | 22/03/2024 |
14.93
0.09
|
1,000 | 14.84 | 15.07 | 14.57 | 0 | 0 | 0 |
| #37 | 21/03/2024 |
14.84
-0.18
|
4,500 | 15.02 | 15.16 | 14.84 | 1,000 | 0 | 0.0 |
| #38 | 20/03/2024 |
15.02
0.40
|
5,200 | 14.62 | 15.02 | 14.80 | 0 | 0 | 0 |
| #39 | 19/03/2024 |
14.62
0
|
3,900 | 14.62 | 14.62 | 14.40 | 0 | 0 | 0 |
| #40 | 18/03/2024 |
14.62
-0.22
|
2,400 | 14.84 | 15.20 | 14.62 | 0 | 100 | -0.0 |
| #41 | 15/03/2024 |
14.84
0.36
|
5,100 | 14.49 | 14.84 | 14.80 | 500 | 0 | 0.0 |
| #42 | 14/03/2024 |
14.49
0.04
|
500 | 14.44 | 14.49 | 14.44 | 0 | 0 | 0 |
| #43 | 13/03/2024 |
14.44
0.18
|
300 | 14.26 | 14.44 | 14.40 | 0 | 0 | 0 |
| #44 | 12/03/2024 |
14.26
-0.18
|
700 | 14.44 | 14.44 | 14.26 | 0 | 0 | 0 |
| #45 | 11/03/2024 |
14.44
0
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| #46 | 08/03/2024 |
14.44
0
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| #47 | 07/03/2024 |
14.44
0.09
|
3,400 | 14.35 | 14.44 | 14.26 | 0 | 0 | 0 |
| #48 | 06/03/2024 |
14.35
0
|
400 | 14.35 | 14.40 | 14.35 | 0 | 0 | 0 |
| #49 | 05/03/2024 |
14.35
-0.04
|
400 | 14.40 | 14.40 | 14.35 | 0 | 0 | 0 |
| #50 | 04/03/2024 |
14.40
0
|
400 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| #51 | 01/03/2024 |
14.40
-0.04
|
1,100 | 14.44 | 14.44 | 14.40 | 0 | 0 | 0 |
| #52 | 29/02/2024 |
14.44
0
|
1,400 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| #53 | 28/02/2024 |
14.44
0
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| #54 | 27/02/2024 |
14.44
0.09
|
2,200 | 14.35 | 14.75 | 14.40 | 0 | 100 | -0.0 |
| #55 | 26/02/2024 |
14.35
0
|
1,200 | 14.35 | 14.40 | 14.35 | 0 | 0 | 0 |
| #56 | 23/02/2024 |
14.35
0.09
|
3,000 | 14.26 | 14.89 | 14.26 | 0 | 0 | 0 |
| #57 | 22/02/2024 |
14.26
-0.22
|
7,500 | 14.49 | 14.49 | 14.26 | 0 | 0 | 0 |
| #58 | 21/02/2024 |
14.49
-0.13
|
400 | 14.62 | 14.62 | 14.49 | 100 | 0 | 0.0 |
| #59 | 20/02/2024 |
14.62
-0.13
|
1,000 | 14.75 | 14.80 | 14.62 | 100 | 0 | 0.0 |
| #60 | 19/02/2024 |
14.75
0
|
100 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 |
| #61 | 16/02/2024 |
14.75
0.76
|
7,300 | 13.99 | 14.75 | 14.08 | 0 | 0 | 0 |
| #62 | 15/02/2024 |
13.99
0
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 |
| #63 | 07/02/2024 |
13.99
0.09
|
1,400 | 13.90 | 14.53 | 13.99 | 0 | 0 | 0 |
| #64 | 06/02/2024 |
13.90
-0.31
|
1,200 | 14.22 | 14.66 | 13.90 | 0 | 0 | 0 |
| #65 | 05/02/2024 |
14.22
0.22
|
200 | 13.99 | 14.53 | 14.22 | 100 | 0 | 0.0 |
| #66 | 02/02/2024 |
13.99
0
|
3,900 | 13.99 | 14.04 | 13.99 | 0 | 0 | 0 |
| #67 | 01/02/2024 |
13.99
-0.58
|
1,100 | 14.57 | 14.57 | 13.99 | 0 | 0 | 0 |
| #68 | 31/01/2024 |
14.57
-0.09
|
1,100 | 14.66 | 14.66 | 14.57 | 0 | 0 | 0 |
| #69 | 30/01/2024 |
14.66
-0.04
|
900 | 14.71 | 14.71 | 13.90 | 0 | 0 | 0 |
| #70 | 29/01/2024 |
14.71
0.45
|
4,100 | 14.26 | 14.71 | 14.71 | 0 | 0 | 0 |
| #71 | 26/01/2024 |
14.26
0.04
|
6,600 | 14.22 | 14.26 | 13.63 | 1,100 | 0 | 0.0 |
| #72 | 25/01/2024 |
14.22
-0.13
|
600 | 14.35 | 14.35 | 14.17 | 0 | 0 | 0 |
| #73 | 24/01/2024 |
14.35
-0.22
|
1,100 | 14.57 | 14.57 | 14.35 | 0 | 0 | 0 |
| #74 | 23/01/2024 |
14.57
-0.27
|
900 | 14.84 | 14.84 | 14.57 | 0 | 0 | 0 |
| #75 | 22/01/2024 |
14.84
0.40
|
100 | 14.44 | 14.84 | 14.84 | 0 | 0 | 0 |
| #76 | 19/01/2024 |
14.44
-0.04
|
900 | 14.49 | 14.49 | 14.44 | 0 | 0 | 0 |
| #77 | 18/01/2024 |
14.49
0.04
|
100 | 14.44 | 14.49 | 14.49 | 0 | 0 | 0 |
| #78 | 17/01/2024 |
14.44
0.09
|
300 | 14.35 | 14.44 | 14.44 | 0 | 0 | 0 |
| #79 | 16/01/2024 |
14.35
-0.90
|
1,000 | 15.25 | 15.25 | 14.26 | 0 | 200 | -0.0 |
| #80 | 15/01/2024 |
15.25
0.58
|
3,200 | 14.66 | 15.29 | 13.99 | 1,800 | 0 | 0.0 |
| #81 | 12/01/2024 |
14.66
0
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 |
| #82 | 11/01/2024 |
14.66
0.47
|
6,000 | 14.19 | 14.66 | 13.85 | 0 | 400 | -0.0 |
| #83 | 10/01/2024 |
14.19
-0.47
|
8,900 | 14.66 | 14.66 | 14.19 | 0 | 0 | 0 |
| #84 | 09/01/2024 |
14.66
-0.13
|
2,900 | 14.79 | 14.79 | 14.66 | 0 | 0 | 0 |
| #85 | 08/01/2024 |
14.79
-0.69
|
18,500 | 15.48 | 15.48 | 14.41 | 0 | 500 | -0.0 |
| #86 | 05/01/2024 |
15.48
-1.16
|
10,000 | 16.64 | 16.64 | 15.48 | 4,300 | 0 | 0.1 |
| #87 | 04/01/2024 |
16.64
-1.25
|
3,000 | 17.89 | 17.89 | 16.64 | 200 | 0 | 0.0 |
| #88 | 03/01/2024 |
17.89
0.65
|
1,900 | 17.24 | 18.41 | 17.76 | 0 | 300 | -0.0 |
| #89 | 02/01/2024 |
17.24
0.90
|
5,900 | 16.34 | 17.46 | 16.51 | 0 | 0 | 0 |
| #90 | 29/12/2023 |
16.34
0.95
|
9,600 | 15.40 | 16.47 | 15.65 | 1,100 | 0 | 0.0 |
| #91 | 28/12/2023 |
15.40
0.99
|
7,500 | 14.41 | 15.40 | 14.19 | 0 | 0 | 0 |
| #92 | 27/12/2023 |
14.41
0.90
|
27,100 | 13.50 | 14.41 | 13.55 | 0 | 900 | -0.0 |
| #93 | 26/12/2023 |
13.50
0
|
1,200 | 13.50 | 13.55 | 13.50 | 0 | 1,100 | -0.0 |
| #94 | 25/12/2023 |
13.50
0
|
2,600 | 13.50 | 13.50 | 13.12 | 0 | 0 | 0 |
| #95 | 22/12/2023 |
13.50
0
|
2,600 | 13.50 | 13.50 | 13.37 | 2,600 | 0 | 0.0 |
| #96 | 21/12/2023 |
13.50
0
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
| #97 | 20/12/2023 |
13.50
0.39
|
600 | 13.12 | 13.68 | 13.50 | 0 | 0 | 0 |
| #98 | 19/12/2023 |
13.12
-0.34
|
600 | 13.46 | 13.46 | 13.12 | 0 | 0 | 0 |
| #99 | 18/12/2023 |
13.46
0
|
600 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 |
| #100 | 15/12/2023 |
13.46
0.30
|
2,100 | 13.16 | 13.46 | 13.46 | 0 | 0 | 0 |