| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-03-27) |
-2.85 | -15.75% | 851,780,600 | -16,511,533 | 0 |
14.45
18.30
15.25
|
|
2 tháng
(2024-02-26) |
-1.55 | -9.23% | 1,502,603,100 | -1,528,518 | 0 |
14.45
18.30
15.25
|
|
3 tháng
(2024-01-29) |
-1.15 | -7.01% | 1,913,280,300 | -3,408,207 | 0 |
14.45
18.30
15.25
|
|
6 tháng
(2023-10-30) |
1.95 | 14.66% | 3,383,571,000 | -4,197,658 | -158.5 |
12.90
18.30
15.25
|
|
12 tháng
(2023-05-04) |
1.65 | 12.13% | 7,640,496,100 | -60,647,789 | -953.9 |
12.90
22
15.25
|
|
24 tháng
(2022-05-09) |
-35.19 | -69.77% | 10,480,292,800 | -63,170,664 | -2,261.1 |
10.25
60.20
15.25
|
|
36 tháng
(2021-05-12) |
-31.75 | -67.55% | 11,247,411,000 | -116,431,816 | -5,620.1 |
10.25
60.20
15.25
|
|
60 tháng
(2019-05-23) |
-5.55 | -26.70% | 11,885,463,600 | -112,113,536 | -4,830.6 |
10.25
60.20
15.25
|
| Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 26/04/2024 |
15.25
0.05
|
18,372,600 | 14.95 | 15.60 | 14.95 | 332,300 | 48,000 | 0 |
| #2 | 25/04/2024 |
15.20
0
|
11,019,100 | 15.20 | 15.20 | 14.95 | 32,000 | 9,000 | 0 |
| #3 | 24/04/2024 |
15.20
0.70
|
26,740,300 | 14.70 | 15.40 | 14.60 | 268,548 | 1,656,313 | 0 |
| #4 | 23/04/2024 |
14.50
-0.40
|
15,520,400 | 14.90 | 14.95 | 14.40 | 402,400 | 423,505 | 0 |
| #5 | 22/04/2024 |
14.90
0.45
|
23,516,300 | 14.80 | 15.05 | 14.65 | 26,335 | 751,731 | 0 |
| #6 | 19/04/2024 |
14.45
-0.60
|
38,510,300 | 14.80 | 14.95 | 14.20 | 1,866,300 | 1,563,723 | 0 |
| #7 | 17/04/2024 |
15.05
-0.70
|
30,710,900 | 15.90 | 16.10 | 15.05 | 568,100 | 195,700 | 0 |
| #8 | 16/04/2024 |
15.75
-0.75
|
48,735,500 | 16.20 | 16.35 | 15.50 | 789,745 | 1,133,997 | 0 |
| #9 | 15/04/2024 |
16.50
-1.20
|
71,598,200 | 17.60 | 17.70 | 16.50 | 64,200 | 2,114 | 0 |
| #10 | 12/04/2024 |
17.70
-0.05
|
29,044,700 | 17.80 | 17.95 | 17.70 | 330,011 | 1,604,600 | 0 |
| #11 | 11/04/2024 |
17.75
0
|
32,731,800 | 17.50 | 17.80 | 17.40 | 184,303 | 3,028,437 | 0 |
| #12 | 10/04/2024 |
17.75
-0.35
|
38,896,200 | 18.20 | 18.35 | 17.75 | 691,538 | 9,983,250 | 0 |
| #13 | 09/04/2024 |
18.10
0
|
38,217,900 | 18.20 | 18.25 | 17.80 | 134,200 | 982,428 | 0 |
| #14 | 08/04/2024 |
18.10
-0.20
|
49,680,000 | 18.50 | 18.95 | 18.10 | 196,505 | 798,610 | 0 |
| #15 | 05/04/2024 |
18.30
0.80
|
107,989,000 | 17.45 | 18.70 | 17.20 | 13,481,415 | 1,127,085 | 0 |
| #16 | 04/04/2024 |
17.50
0.30
|
47,239,700 | 17.60 | 17.90 | 17.40 | 1,014,800 | 1,560,455 | 0 |
| #17 | 03/04/2024 |
17.20
-0.20
|
25,744,900 | 17.55 | 17.70 | 17.20 | 48,800 | 544,600 | 0 |
| #18 | 02/04/2024 |
17.40
-0.05
|
23,946,800 | 17.40 | 17.40 | 17.05 | 32,801 | 1,974,700 | 0 |
| #19 | 01/04/2024 |
17.45
0.20
|
37,560,800 | 17.45 | 17.75 | 17.30 | 2,307,800 | 637,731 | 0 |
| #20 | 29/03/2024 |
17.25
-0.40
|
47,108,000 | 17.75 | 17.75 | 17.20 | 93,700 | 2,842,900 | 0 |
| #21 | 28/03/2024 |
17.65
-0.45
|
45,121,500 | 18.30 | 18.30 | 17.55 | 21,345 | 8,887,600 | 0 |
| #22 | 27/03/2024 |
18.10
0.25
|
43,775,700 | 18 | 18.10 | 17.60 | 484,100 | 126,300 | 0 |
| #23 | 26/03/2024 |
17.85
0.15
|
49,147,200 | 17.80 | 18.05 | 17.60 | 404,551 | 485,907 | 0 |
| #24 | 25/03/2024 |
17.70
0.60
|
110,483,300 | 17.10 | 18.20 | 17.15 | 13,548,114 | 266,900 | 0 |
| #25 | 22/03/2024 |
17.10
0
|
29,115,700 | 17.10 | 17.45 | 16.95 | 33,890 | 1,612,300 | 0 |
| #26 | 21/03/2024 |
17.10
0.55
|
42,479,800 | 16.55 | 17.10 | 16.60 | 501,645 | 1,932,900 | 0 |
| #27 | 20/03/2024 |
16.55
0.05
|
12,078,500 | 16.50 | 16.65 | 16.35 | 500 | 1,553,850 | 0 |
| #28 | 19/03/2024 |
16.50
-0.20
|
9,763,100 | 16.70 | 16.90 | 16.50 | 16,000 | 864,023 | 0 |
| #29 | 18/03/2024 |
16.70
0.20
|
36,466,000 | 16.50 | 17.10 | 16.15 | 2,491,400 | 1,225,800 | 0 |
| #30 | 15/03/2024 |
16.50
0.05
|
19,133,900 | 16.45 | 16.80 | 16.40 | 351,008 | 1,297,400 | 0 |
| #31 | 14/03/2024 |
16.45
-0.10
|
16,135,900 | 16.55 | 16.75 | 16.35 | 150,100 | 603 | 0 |
| #32 | 13/03/2024 |
16.55
0.40
|
19,855,000 | 16.15 | 16.55 | 16.25 | 39,600 | 32,000 | 0 |
| #33 | 12/03/2024 |
16.15
0.10
|
15,269,000 | 16.05 | 16.25 | 16 | 28,900 | 43,416 | 0 |
| #34 | 11/03/2024 |
16.05
-0.45
|
23,738,300 | 16.50 | 16.50 | 16 | 73,700 | 66,485 | 0 |
| #35 | 08/03/2024 |
16.50
-0.40
|
34,015,000 | 16.90 | 17.05 | 16.45 | 50,010 | 111,889 | 0 |
| #36 | 07/03/2024 |
16.90
0.10
|
19,482,000 | 16.80 | 17 | 16.70 | 216,100 | 8,100 | 0 |
| #37 | 06/03/2024 |
16.80
-0.40
|
35,805,900 | 17.20 | 17.25 | 16.75 | 26,750 | 1,500 | 0 |
| #38 | 05/03/2024 |
17.20
-0.30
|
26,615,300 | 17.50 | 17.50 | 17.10 | 126,100 | 27,100 | 0 |
| #39 | 04/03/2024 |
17.50
0.20
|
38,233,100 | 17.30 | 17.70 | 17.30 | 2,148,100 | 27,050 | 0 |
| #40 | 01/03/2024 |
17.30
0.20
|
21,864,700 | 17.10 | 17.40 | 17.05 | 738,600 | 80,436 | 0 |
| #41 | 29/02/2024 |
17.10
0.10
|
30,599,600 | 17 | 17.30 | 16.90 | 996,910 | 188,031 | 0 |
| #42 | 28/02/2024 |
17
-0.05
|
14,947,700 | 17.05 | 17.20 | 16.85 | 1,410,600 | 76,350 | 0 |
| #43 | 27/02/2024 |
17.05
0.25
|
22,162,400 | 16.80 | 17.10 | 16.75 | 1,578,000 | 202,109 | 0 |
| #44 | 26/02/2024 |
16.80
-0.20
|
23,431,100 | 17 | 17 | 16.55 | 157,702 | 1,116 | 0 |
| #45 | 23/02/2024 |
17
-0.10
|
37,282,700 | 17.10 | 17.25 | 16.60 | 22,200 | 241,600 | 0 |
| #46 | 22/02/2024 |
17.10
-0.25
|
22,159,900 | 17.35 | 17.40 | 17.10 | 71,600 | 140,800 | 0 |
| #47 | 21/02/2024 |
17.35
-0.20
|
30,965,300 | 17.55 | 17.80 | 17.30 | 652,000 | 3,518,181 | 0 |
| #48 | 20/02/2024 |
17.55
0
|
36,292,700 | 17.55 | 17.65 | 17.30 | 142,200 | 988,583 | 0 |
| #49 | 19/02/2024 |
17.55
-0.15
|
29,935,800 | 17.70 | 17.80 | 17.40 | 123,024 | 419,650 | 0 |
| #50 | 16/02/2024 |
17.70
0.20
|
35,472,400 | 17.50 | 18 | 17.50 | 3,393,900 | 1,034,498 | 0 |
| #51 | 15/02/2024 |
17.50
0.20
|
25,946,900 | 17.30 | 17.65 | 17.30 | 626,400 | 161,617 | 0 |
| #52 | 07/02/2024 |
17.30
0.05
|
22,942,400 | 17.25 | 17.45 | 17.05 | 66,500 | 4,738,951 | 0 |
| #53 | 06/02/2024 |
17.25
0.25
|
32,137,100 | 17 | 17.50 | 17 | 183,700 | 292,800 | 0 |
| #54 | 05/02/2024 |
17
0
|
13,412,900 | 17 | 17.10 | 16.75 | 29,410 | 564,028 | 0 |
| #55 | 02/02/2024 |
17
0.30
|
66,162,600 | 16.70 | 17.35 | 16.65 | 7,618,110 | 2,305,210 | 0 |
| #56 | 01/02/2024 |
16.70
0
|
13,573,400 | 16.70 | 16.90 | 16.60 | 95,435 | 151,000 | 0 |
| #57 | 31/01/2024 |
16.70
0.25
|
25,863,200 | 16.45 | 17.05 | 16.60 | 30,350 | 87,900 | 0 |
| #58 | 30/01/2024 |
16.45
0.05
|
9,549,900 | 16.40 | 16.55 | 16.30 | 6,500 | 193,900 | 0 |
| #59 | 29/01/2024 |
16.40
-0.20
|
8,980,000 | 16.60 | 16.75 | 16.35 | 14,700 | 117,000 | 0 |
| #60 | 26/01/2024 |
16.60
0
|
10,340,700 | 16.60 | 16.90 | 16.60 | 28,200 | 84,859 | 0 |
| #61 | 25/01/2024 |
16.60
-0.10
|
8,637,500 | 16.70 | 16.80 | 16.50 | 1,400 | 113,900 | 0 |
| #62 | 24/01/2024 |
16.70
-0.30
|
17,045,800 | 17 | 17.05 | 16.65 | 11,400 | 11,800 | 0 |
| #63 | 23/01/2024 |
17
-0.30
|
14,190,800 | 17.30 | 17.35 | 16.90 | 18,100 | 200,400 | 0 |
| #64 | 22/01/2024 |
17.30
0.90
|
32,572,100 | 16.40 | 17.40 | 16.20 | 1,930,800 | 488,133 | 0 |
| #65 | 19/01/2024 |
16.40
0.10
|
8,537,200 | 16.30 | 16.55 | 16.25 | 5,200 | 101,300 | 0 |
| #66 | 18/01/2024 |
16.30
0.10
|
9,806,200 | 16.20 | 16.60 | 16.25 | 22,700 | 153,100 | 0 |
| #67 | 17/01/2024 |
16.20
-0.45
|
25,318,100 | 16.65 | 16.65 | 16.10 | 385,500 | 214,700 | 0 |
| #68 | 16/01/2024 |
16.65
0.35
|
8,610,500 | 16.30 | 16.70 | 16.15 | 4,600 | 55,079 | 0 |
| #69 | 15/01/2024 |
16.30
0
|
7,574,400 | 16.30 | 16.60 | 16.30 | 3,000 | 6,500 | 0 |
| #70 | 12/01/2024 |
16.30
-0.55
|
28,034,300 | 16.85 | 16.85 | 16.05 | 446,300 | 559,500 | 0 |
| #71 | 11/01/2024 |
16.85
-0.05
|
11,965,900 | 16.90 | 17.05 | 16.75 | 0 | 0 | 0 |
| #72 | 10/01/2024 |
16.90
-0.15
|
13,257,400 | 17.05 | 17.20 | 16.80 | 56,700 | 3,000 | 0.9 |
| #73 | 09/01/2024 |
17.05
-0.25
|
12,911,000 | 17.30 | 17.45 | 17 | 14,100 | 38,486 | -0.4 |
| #74 | 08/01/2024 |
17.30
0.45
|
23,758,900 | 16.85 | 17.50 | 17 | 810,400 | 26,400 | 13.6 |
| #75 | 05/01/2024 |
16.85
0
|
9,153,200 | 16.85 | 17.05 | 16.80 | 16,400 | 125,200 | -1.8 |
| #76 | 04/01/2024 |
16.85
0.05
|
21,530,400 | 16.80 | 17.15 | 16.85 | 13,500 | 109,754 | -1.6 |
| #77 | 03/01/2024 |
16.80
0.05
|
8,767,800 | 16.75 | 16.85 | 16.65 | 2,400 | 195,400 | -3.2 |
| #78 | 02/01/2024 |
16.75
-0.30
|
13,553,100 | 17.05 | 17.30 | 16.70 | 12,500 | 34,284 | -0.4 |
| #79 | 29/12/2023 |
17.05
0.35
|
24,837,300 | 16.70 | 17.25 | 16.70 | 106,800 | 46,676 | 1.0 |
| #80 | 28/12/2023 |
16.70
-0.10
|
11,521,900 | 16.80 | 16.95 | 16.70 | 175,800 | 12,720 | 2.7 |
| #81 | 27/12/2023 |
16.80
-0.10
|
16,802,200 | 16.90 | 17 | 16.75 | 9,600 | 48,310 | -0.7 |
| #82 | 26/12/2023 |
16.90
0
|
8,804,400 | 16.90 | 17.15 | 16.80 | 36,200 | 46,900 | -0.2 |
| #83 | 25/12/2023 |
16.90
0.30
|
14,521,200 | 16.60 | 17.10 | 16.55 | 26,300 | 74,900 | -0.8 |
| #84 | 22/12/2023 |
16.60
0
|
7,455,300 | 16.60 | 16.90 | 16.50 | 4,500 | 10,748 | -0.1 |
| #85 | 21/12/2023 |
16.60
-0.15
|
8,038,000 | 16.75 | 16.75 | 16.50 | 26,400 | 349,200 | -5.4 |
| #86 | 20/12/2023 |
16.75
-0.05
|
7,071,100 | 16.80 | 16.90 | 16.60 | 4,580 | 1,774,460 | -29.5 |
| #87 | 19/12/2023 |
16.80
0.40
|
11,515,900 | 16.40 | 16.80 | 16.20 | 23,815 | 130,983 | -1.8 |
| #88 | 18/12/2023 |
16.40
-0.50
|
9,523,200 | 16.90 | 16.95 | 16.40 | 2,200 | 24,900 | -0.4 |
| #89 | 15/12/2023 |
16.90
0.60
|
38,515,800 | 16.30 | 17.10 | 15.80 | 895,500 | 442,413 | 7.4 |
| #90 | 14/12/2023 |
16.30
-0.70
|
30,607,300 | 17 | 17.25 | 16.25 | 59,132 | 318,889 | -4.3 |
| #91 | 13/12/2023 |
17
-0.70
|
19,975,500 | 17.70 | 17.85 | 17 | 4,200 | 173,208 | -3.0 |
| #92 | 12/12/2023 |
17.70
0.10
|
10,955,600 | 17.60 | 17.85 | 17.60 | 805,200 | 39,200 | 13.5 |
| #93 | 11/12/2023 |
17.60
0
|
15,162,500 | 17.60 | 17.75 | 17.35 | 807,830 | 80,572 | 12.8 |
| #94 | 08/12/2023 |
17.60
0.10
|
16,560,100 | 17.50 | 17.85 | 17.40 | 727,939 | 0 | 12.9 |
| #95 | 07/12/2023 |
17.50
-0.80
|
46,674,900 | 18.30 | 18.45 | 17.30 | 0 | 0 | 0 |
| #96 | 06/12/2023 |
18.30
0.10
|
24,850,100 | 18.20 | 18.35 | 18.05 | 653,303 | 967,100 | -5.7 |
| #97 | 05/12/2023 |
18.20
0.05
|
33,250,500 | 18.15 | 18.70 | 18.15 | 659,880 | 474,401 | 3.4 |
| #98 | 04/12/2023 |
18.15
0.45
|
32,390,000 | 17.70 | 18.45 | 17.95 | 623,567 | 1,641,283 | -18.4 |
| #99 | 01/12/2023 |
17.70
0
|
19,593,300 | 17.70 | 17.95 | 17.40 | 41,907 | 3,300 | 0.7 |
| #100 | 30/11/2023 |
17.70
-0.40
|
25,525,400 | 18.10 | 18.10 | 17.70 | 10,400 | 103,793 | -1.7 |