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) |
0.87 | 10.56% | 16,007,300 | 22,300 | -0.3 |
7.50
9.72
9.11
|
2 tháng
(2024-03-18) |
-1.44 | -13.65% | 28,709,100 | -173,200 | -2.3 |
7.50
10.85
9.11
|
3 tháng
(2024-02-16) |
-1.39 | -13.24% | 81,707,000 | -296,500 | -4.0 |
7.50
14.10
9.11
|
6 tháng
(2023-11-20) |
-9.89 | -52.05% | 167,615,300 | 153,000 | 3.0 |
7.50
23.20
9.11
|
12 tháng
(2023-05-22) |
-11.34 | -55.45% | 183,390,900 | 153,000 | 3.0 |
7.50
29.45
9.11
|
24 tháng
(2022-05-27) |
-2.03 | -18.22% | 211,482,500 | -6,320,954 | -644.3 |
6.73
29.45
9.11
|
36 tháng
(2021-06-01) |
1.40 | 18.22% | 213,717,700 | -6,330,354 | -644.4 |
6.53
29.45
9.11
|
60 tháng
(2019-06-12) |
-2.15 | -19.07% | 214,602,910 | -6,348,854 | -644.6 |
6.37
29.45
9.11
|
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 |
9.11
-0.01
|
575,600 | 9.12 | 9.24 | 9.06 | 200 | 88,900 | -0.8 |
#2 | 15/05/2024 |
9.12
-0.16
|
989,600 | 9.28 | 9.36 | 9.05 | 3,100 | 94,400 | -0.8 |
#3 | 14/05/2024 |
9.28
-0.24
|
738,800 | 9.68 | 9.78 | 9.28 | 6,100 | 45,400 | -0.4 |
#4 | 13/05/2024 |
9.52
0.62
|
1,249,600 | 9.10 | 9.52 | 9.07 | 36,700 | 66,400 | -0.3 |
#5 | 10/05/2024 |
8.90
-0.40
|
1,474,600 | 9.20 | 9.31 | 8.78 | 155,500 | 32,400 | 1.1 |
#6 | 09/05/2024 |
9.30
-0.42
|
1,276,200 | 10 | 10.20 | 9.10 | 42,100 | 111,900 | -0.7 |
#7 | 08/05/2024 |
9.72
0.63
|
2,098,300 | 9.58 | 9.72 | 9.11 | 70,900 | 81,600 | -0.1 |
#8 | 07/05/2024 |
9.09
0.59
|
1,338,900 | 8.58 | 9.09 | 8.58 | 43,000 | 55,600 | -0.1 |
#9 | 06/05/2024 |
8.50
0.46
|
658,100 | 8.01 | 8.57 | 8 | 83,500 | 6,400 | 0.6 |
#10 | 03/05/2024 |
8.04
-0.10
|
203,100 | 8.20 | 8.32 | 7.98 | 5,400 | 36,100 | -0.2 |
#11 | 02/05/2024 |
8.14
0.15
|
231,800 | 7.99 | 8.25 | 7.99 | 58,000 | 12,800 | 0.4 |
#12 | 26/04/2024 |
7.99
-0.21
|
462,700 | 8.20 | 8.20 | 7.99 | 46,000 | 24,900 | 0.2 |
#13 | 25/04/2024 |
8.20
-0.21
|
400,900 | 8.41 | 8.42 | 8.20 | 4,900 | 18,200 | -0.1 |
#14 | 24/04/2024 |
8.41
-0.06
|
496,200 | 8.92 | 8.92 | 8.26 | 4,100 | 95,300 | -0.8 |
#15 | 23/04/2024 |
8.47
0.45
|
1,015,300 | 8.40 | 8.58 | 8.25 | 67,500 | 42,000 | 0.2 |
#16 | 22/04/2024 |
8.02
0.52
|
623,100 | 7.60 | 8.02 | 7.60 | 44,900 | 15,200 | 0.2 |
#17 | 19/04/2024 |
7.50
-0.48
|
732,300 | 7.96 | 7.96 | 7.43 | 126,700 | 0 | 0.9 |
#18 | 17/04/2024 |
7.98
-0.26
|
388,300 | 8.26 | 8.35 | 7.90 | 0 | 0 | 0 |
#19 | 16/04/2024 |
8.24
-0.62
|
1,053,900 | 8.86 | 8.86 | 8.24 | 57,200 | 6,000 | 0.4 |
#20 | 15/04/2024 |
8.86
-0.66
|
934,800 | 9.44 | 9.46 | 8.86 | 0 | 64,600 | -0.6 |
#21 | 12/04/2024 |
9.52
-0.21
|
475,300 | 9.89 | 9.89 | 9.40 | 0 | 101,300 | -1.0 |
#22 | 11/04/2024 |
9.73
-0.19
|
283,400 | 10.05 | 10.10 | 9.70 | 5,200 | 600 | 0.0 |
#23 | 10/04/2024 |
9.92
0.42
|
651,400 | 9.50 | 10.15 | 9.50 | 35,200 | 16,700 | 0.2 |
#24 | 09/04/2024 |
9.50
0
|
1,029,100 | 9.40 | 9.63 | 8.90 | 131,200 | 12,200 | 1.1 |
#25 | 08/04/2024 |
9.50
-0.50
|
760,200 | 10 | 10.15 | 9.50 | 600 | 32,900 | -0.3 |
#26 | 05/04/2024 |
10
-0.30
|
593,800 | 10.30 | 10.30 | 10 | 0 | 200 | -0.0 |
#27 | 04/04/2024 |
10.30
-0.10
|
294,300 | 10.20 | 10.45 | 10.20 | 0 | 1,500 | -0.0 |
#28 | 03/04/2024 |
10.40
0.10
|
621,800 | 10.20 | 10.75 | 10.20 | 5,800 | 101,500 | -1.0 |
#29 | 02/04/2024 |
10.30
-0.10
|
445,400 | 10.40 | 10.40 | 10.15 | 0 | 700 | -0.0 |
#30 | 01/04/2024 |
10.40
-0.10
|
492,500 | 10.50 | 10.50 | 10.35 | 0 | 11,900 | -0.1 |
#31 | 29/03/2024 |
10.50
0
|
379,500 | 10.50 | 10.55 | 10.40 | 0 | 0 | 0 |
#32 | 28/03/2024 |
10.50
-0.05
|
418,600 | 10.50 | 10.70 | 10.50 | 0 | 66,900 | -0.7 |
#33 | 27/03/2024 |
10.55
0
|
443,100 | 10.70 | 10.70 | 10.50 | 0 | 57,900 | -0.6 |
#34 | 26/03/2024 |
10.55
-0.05
|
490,600 | 10.70 | 10.70 | 10.40 | 0 | 137,800 | -1.4 |
#35 | 25/03/2024 |
10.60
-0.25
|
577,600 | 10.85 | 10.85 | 10.55 | 100 | 0 | 0.0 |
#36 | 22/03/2024 |
10.85
0.15
|
914,100 | 10.70 | 11.20 | 10.70 | 24,800 | 23,800 | 0.0 |
#37 | 21/03/2024 |
10.70
0.20
|
936,200 | 10.50 | 10.75 | 10.50 | 259,500 | 3,600 | 2.7 |
#38 | 20/03/2024 |
10.50
-0.05
|
426,900 | 10.55 | 10.65 | 10.40 | 0 | 19,900 | -0.2 |
#39 | 19/03/2024 |
10.55
0
|
384,100 | 10.55 | 10.90 | 10.55 | 0 | 2,200 | -0.0 |
#40 | 18/03/2024 |
10.55
-0.40
|
1,149,100 | 10.95 | 11.10 | 10.35 | 5,100 | 6,800 | -0.0 |
#41 | 15/03/2024 |
10.95
-0.05
|
937,200 | 11 | 11.10 | 10.30 | 20,100 | 72,200 | -0.6 |
#42 | 14/03/2024 |
11
-0.20
|
802,100 | 11.20 | 11.45 | 10.95 | 0 | 27,600 | -0.3 |
#43 | 13/03/2024 |
11.20
0.05
|
975,600 | 11.15 | 11.65 | 11.15 | 5,000 | 7,200 | -0.0 |
#44 | 12/03/2024 |
11.15
0.70
|
1,090,800 | 10.45 | 11.15 | 10.50 | 65,500 | 0 | 0.7 |
#45 | 11/03/2024 |
10.45
-0.65
|
1,159,700 | 11.10 | 11.30 | 10.40 | 33,200 | 140,000 | -1.2 |
#46 | 08/03/2024 |
11.10
-0.30
|
1,259,700 | 11.40 | 11.45 | 11.10 | 100 | 12,000 | -0.1 |
#47 | 07/03/2024 |
11.40
0
|
791,300 | 11.40 | 11.55 | 11.30 | 100 | 35,100 | -0.4 |
#48 | 06/03/2024 |
11.40
0
|
1,102,900 | 11.40 | 11.85 | 11.30 | 129,000 | 76,700 | 0.6 |
#49 | 05/03/2024 |
11.40
-0.20
|
1,233,900 | 11.60 | 11.65 | 11.35 | 22,300 | 82,500 | -0.7 |
#50 | 04/03/2024 |
11.60
-0.20
|
1,735,600 | 11.80 | 11.95 | 11.55 | 13,500 | 22,700 | -0.1 |
#51 | 01/03/2024 |
11.80
-0.35
|
1,696,600 | 12.15 | 12.50 | 11.80 | 28,400 | 61,400 | -0.4 |
#52 | 29/02/2024 |
12.15
0.75
|
2,888,700 | 11.40 | 12.15 | 11.40 | 389,400 | 66,300 | 3.7 |
#53 | 28/02/2024 |
11.40
-0.85
|
4,793,100 | 12.25 | 12.25 | 11.40 | 53,400 | 155,700 | -1.2 |
#54 | 27/02/2024 |
12.25
-0.90
|
3,959,900 | 13.15 | 13.15 | 12.25 | 60,100 | 26,500 | 0.4 |
#55 | 26/02/2024 |
13.15
-0.95
|
2,716,100 | 14.10 | 14.10 | 13.15 | 16,100 | 80,800 | -0.9 |
#56 | 23/02/2024 |
14.10
0.50
|
6,387,200 | 13.60 | 14.55 | 12.80 | 150,200 | 160,000 | -0.2 |
#57 | 22/02/2024 |
13.60
0.85
|
2,887,100 | 12.75 | 13.60 | 13 | 81,600 | 93,600 | -0.2 |
#58 | 21/02/2024 |
12.75
0.80
|
2,638,600 | 11.95 | 12.75 | 11.55 | 102,200 | 26,200 | 0.9 |
#59 | 20/02/2024 |
11.95
0.75
|
3,286,900 | 11.20 | 11.95 | 11.65 | 140,300 | 210,700 | -0.8 |
#60 | 19/02/2024 |
11.20
0.70
|
2,466,000 | 10.50 | 11.20 | 10 | 93,800 | 89,200 | -0.0 |
#61 | 16/02/2024 |
10.50
-0.60
|
8,188,900 | 11.10 | 11.10 | 10.35 | 15,200 | 96,400 | -0.9 |
#62 | 15/02/2024 |
11.10
-0.80
|
1,893,300 | 11.90 | 11.95 | 11.10 | 218,200 | 1,400 | 2.4 |
#63 | 07/02/2024 |
11.90
-0.55
|
7,142,500 | 12.45 | 12.45 | 11.60 | 84,600 | 85,600 | -0.0 |
#64 | 06/02/2024 |
12.45
-0.85
|
3,030,300 | 13.30 | 13.60 | 12.40 | 103,900 | 114,100 | -0.2 |
#65 | 05/02/2024 |
13.30
-0.55
|
8,035,700 | 13.85 | 13.85 | 12.90 | 60,500 | 161,600 | -1.3 |
#66 | 02/02/2024 |
13.85
-1
|
1,221,000 | 14.85 | 14.85 | 13.85 | 28,300 | 7,700 | 0.3 |
#67 | 01/02/2024 |
14.85
-1.10
|
4,463,600 | 15.95 | 15.95 | 14.85 | 112,400 | 67,300 | 0.7 |
#68 | 31/01/2024 |
15.95
-1.20
|
2,704,700 | 17.15 | 17.15 | 15.95 | 124,000 | 57,300 | 1.0 |
#69 | 30/01/2024 |
17.15
-1.25
|
1,482,400 | 18.40 | 18.40 | 17.15 | 75,900 | 78,100 | -0.1 |
#70 | 29/01/2024 |
18.40
0.10
|
2,128,000 | 18.30 | 18.45 | 17.05 | 67,300 | 82,700 | -0.3 |
#71 | 26/01/2024 |
18.30
-0.60
|
2,444,200 | 18.90 | 18.90 | 17.60 | 4,600 | 44,000 | -0.7 |
#72 | 25/01/2024 |
18.90
-1.10
|
3,568,200 | 20 | 20 | 18.60 | 25,700 | 200 | 0.5 |
#73 | 24/01/2024 |
20
0
|
4,261,800 | 20 | 20.60 | 18.60 | 166,000 | 11,100 | 2.9 |
#74 | 23/01/2024 |
20
0.70
|
3,329,800 | 19.30 | 20.50 | 18.05 | 69,500 | 65,200 | -0.0 |
#75 | 22/01/2024 |
19.30
-0.20
|
711,800 | 19.50 | 19.50 | 18.45 | 200 | 8,400 | -0.2 |
#76 | 19/01/2024 |
19.50
-0.10
|
2,109,100 | 19.60 | 19.60 | 18.25 | 0 | 6,100 | -0.1 |
#77 | 18/01/2024 |
19.60
-1.45
|
2,061,100 | 21.05 | 21.05 | 19.60 | 19,400 | 0 | 0.4 |
#78 | 17/01/2024 |
21.05
1.10
|
1,770,900 | 19.95 | 21.30 | 19.90 | 0 | 19,600 | -0.4 |
#79 | 16/01/2024 |
19.95
-1.45
|
4,751,400 | 21.40 | 21.60 | 19.95 | 7,000 | 600 | 0.1 |
#80 | 15/01/2024 |
21.40
-1.60
|
2,921,400 | 23 | 23.30 | 21.40 | 27,900 | 0 | 0.6 |
#81 | 12/01/2024 |
23
-0.20
|
4,135,500 | 23.20 | 24.80 | 21.60 | 59,100 | 13,100 | 1.0 |
#82 | 11/01/2024 |
23.20
1.50
|
2,623,800 | 21.70 | 23.20 | 21.70 | 600 | 3,000 | -0.1 |
#83 | 10/01/2024 |
21.70
-0.25
|
98,600 | 21.95 | 22 | 21.65 | 100 | 100 | -0.0 |
#84 | 09/01/2024 |
21.95
-0.05
|
678,800 | 22 | 22 | 21.30 | 0 | 500 | -0.0 |
#85 | 08/01/2024 |
22
0
|
949,700 | 22 | 22.40 | 21.40 | 10,000 | 2,000 | 0.2 |
#86 | 05/01/2024 |
22
0.50
|
1,962,000 | 21.50 | 22.90 | 21.40 | 6,100 | 7,600 | -0.0 |
#87 | 04/01/2024 |
21.50
0.60
|
3,275,500 | 20.90 | 22.25 | 20.70 | 500 | 0 | 0.0 |
#88 | 03/01/2024 |
20.90
1.35
|
3,105,000 | 19.55 | 20.90 | 19.95 | 2,000 | 2,200 | -0.0 |
#89 | 02/01/2024 |
19.55
1.25
|
2,770,300 | 18.30 | 19.55 | 18.40 | 6,600 | 500 | 0.1 |
#90 | 29/12/2023 |
18.30
0.30
|
214,700 | 18 | 18.30 | 18 | 5,000 | 0 | 0.1 |
#91 | 28/12/2023 |
18
-0.10
|
176,400 | 18.10 | 18.10 | 17.80 | 0 | 4,700 | -0.1 |
#92 | 27/12/2023 |
18.10
-0.05
|
161,400 | 18.15 | 18.35 | 18.10 | 0 | 0 | 0 |
#93 | 26/12/2023 |
18.15
-0.05
|
159,300 | 18.20 | 18.25 | 18.05 | 3,800 | 0 | 0.1 |
#94 | 25/12/2023 |
18.20
0.10
|
147,100 | 18.10 | 18.30 | 18.05 | 4,800 | 0 | 0.1 |
#95 | 22/12/2023 |
18.10
-0.20
|
176,700 | 18.30 | 18.35 | 18.10 | 200 | 0 | 0.0 |
#96 | 21/12/2023 |
18.30
0
|
170,300 | 18.30 | 18.35 | 18.10 | 0 | 0 | 0 |
#97 | 20/12/2023 |
18.30
0.10
|
198,600 | 18.20 | 18.40 | 18.10 | 0 | 0 | 0 |
#98 | 19/12/2023 |
18.20
-0.10
|
170,800 | 18.30 | 18.45 | 18.15 | 0 | 0 | 0 |
#99 | 18/12/2023 |
18.30
-0.05
|
164,100 | 18.35 | 18.40 | 18.25 | 0 | 0 | 0 |
#100 | 15/12/2023 |
18.35
0.05
|
205,500 | 18.30 | 18.45 | 18.20 | 0 | 0 | 0 |