Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-09) |
-0.84 | -3.73% | 107,094,900 | 3,355 | 0.1 |
21
22.92
21.55
|
2 tháng
(2024-03-11) |
0.86 | 4.18% | 269,347,700 | -567,645 | -13.1 |
20.69
23.89
21.55
|
3 tháng
(2024-02-15) |
0.09 | 0.41% | 382,013,800 | -442,367 | -18.4 |
20.69
23.89
21.55
|
6 tháng
(2023-11-13) |
3.43 | 18.90% | 642,408,800 | -1,095,267 | -50.4 |
17.42
23.89
21.55
|
12 tháng
(2023-05-15) |
5.15 | 31.39% | 1,322,975,000 | 124,933 | -24.4 |
16.36
23.89
21.55
|
24 tháng
(2022-05-20) |
2.54 | 13.33% | 2,068,854,900 | 1,535,468 | 32.1 |
12.50
23.89
21.55
|
36 tháng
(2021-05-25) |
-2.19 | -9.23% | 2,517,828,500 | 1,749,368 | 25.8 |
12.50
28.80
21.55
|
60 tháng
(2019-06-05) |
16.77 | 350.61% | 2,989,479,320 | 1,923,846 | 56.3 |
4.12
28.80
21.55
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 08/05/2024 |
21.55
-0.15
|
4,433,900 | 21.50 | 21.65 | 21.35 | 0 | 0 | 0 |
#2 | 07/05/2024 |
21.70
0
|
2,608,500 | 21.85 | 21.90 | 21.55 | 36,000 | 45 | 0.8 |
#3 | 06/05/2024 |
21.70
0.50
|
4,440,600 | 21.40 | 21.75 | 21.35 | 0 | 0 | 0 |
#4 | 03/05/2024 |
21.20
-0.20
|
5,626,600 | 21.50 | 21.75 | 21.20 | 0 | 0 | 0 |
#5 | 02/05/2024 |
21.40
0.30
|
3,169,100 | 21.05 | 21.45 | 21 | 8,800 | 36,000 | -0.6 |
#6 | 26/04/2024 |
21.10
-0.05
|
2,906,500 | 20.90 | 21.30 | 20.90 | 0 | 0 | 0 |
#7 | 25/04/2024 |
21.15
-0.25
|
3,793,100 | 21.40 | 21.50 | 21.05 | 0 | 0 | 0 |
#8 | 24/04/2024 |
21.40
0.40
|
4,443,600 | 21.10 | 21.60 | 21.10 | 0 | 8,800 | -0.2 |
#9 | 23/04/2024 |
21
-0.20
|
6,476,700 | 21.20 | 21.55 | 20.80 | 0 | 0 | 0 |
#10 | 22/04/2024 |
21.20
0.10
|
5,869,800 | 21.15 | 21.40 | 21.10 | 0 | 0 | 0 |
#11 | 19/04/2024 |
21.10
-0.40
|
8,950,600 | 21 | 21.50 | 20.95 | 0 | 0 | 0 |
#12 | 17/04/2024 |
21.50
-0.40
|
7,517,500 | 22.30 | 22.35 | 21.50 | 0 | 0 | 0 |
#13 | 16/04/2024 |
21.90
0.05
|
9,408,200 | 21.95 | 22.34 | 21.37 | 0 | 0 | 0 |
#14 | 15/04/2024 |
21.85
-1.07
|
11,379,800 | 22.92 | 23.11 | 21.80 | 0 | 0 | 0 |
#15 | 12/04/2024 |
22.92
0.68
|
9,057,600 | 22.43 | 22.92 | 22.19 | 0 | 0 | 0 |
#16 | 11/04/2024 |
22.24
0
|
4,585,700 | 22.14 | 22.24 | 21.95 | 0 | 0 | 0 |
#17 | 10/04/2024 |
22.24
-0.15
|
6,594,200 | 22.58 | 22.58 | 22.24 | 3,400 | 0 | 0.1 |
#18 | 09/04/2024 |
22.39
0.34
|
5,832,900 | 22.05 | 22.43 | 22.00 | 0 | 0 | 0 |
#19 | 08/04/2024 |
22.05
0
|
8,400,200 | 22.05 | 22.19 | 21.90 | 0 | 0 | 0 |
#20 | 05/04/2024 |
22.05
-0.49
|
7,370,900 | 22.24 | 22.39 | 21.95 | 0 | 3,400 | -0.1 |
#21 | 04/04/2024 |
22.53
-0.34
|
7,718,000 | 22.87 | 23.02 | 22.53 | 15,800 | 0 | 0.4 |
#22 | 03/04/2024 |
22.87
-0.53
|
8,770,800 | 23.41 | 23.41 | 22.82 | 0 | 0 | 0 |
#23 | 02/04/2024 |
23.41
-0.19
|
11,610,200 | 23.36 | 23.60 | 22.87 | 0 | 0 | 0 |
#24 | 01/04/2024 |
23.60
-0.29
|
5,853,200 | 23.70 | 23.89 | 23.26 | 0 | 15,800 | -0.4 |
#25 | 29/03/2024 |
23.89
0.34
|
6,179,900 | 23.55 | 24.28 | 23.31 | 0 | 0 | 0 |
#26 | 28/03/2024 |
23.55
0.05
|
8,013,000 | 23.79 | 24.04 | 23.26 | 0 | 0 | 0 |
#27 | 27/03/2024 |
23.50
-0.15
|
5,550,600 | 23.65 | 23.65 | 23.26 | 6,000 | 0 | 0.1 |
#28 | 26/03/2024 |
23.65
0.39
|
5,056,100 | 23.21 | 23.70 | 23.16 | 40,400 | 0 | 1.0 |
#29 | 25/03/2024 |
23.26
-0.24
|
7,515,000 | 23.50 | 24.04 | 22.97 | 100 | 8,400 | -0.2 |
#30 | 22/03/2024 |
23.50
-0.10
|
9,227,100 | 23.60 | 23.94 | 23.11 | 0 | 6,000 | -0.1 |
#31 | 21/03/2024 |
23.60
0.68
|
10,263,400 | 22.92 | 23.70 | 22.97 | 10,700 | 61,400 | -1.2 |
#32 | 20/03/2024 |
22.92
1.46
|
27,152,800 | 21.46 | 22.92 | 21.37 | 14,500 | 473,100 | -10.7 |
#33 | 19/03/2024 |
21.46
-0.15
|
3,974,500 | 21.61 | 21.71 | 21.27 | 37,700 | 9,400 | 0.6 |
#34 | 18/03/2024 |
21.61
-0.24
|
6,283,000 | 21.85 | 22.09 | 21.12 | 56,000 | 52,800 | 0.1 |
#35 | 15/03/2024 |
21.85
0.78
|
8,526,000 | 21.07 | 21.95 | 21.07 | 0 | 93,500 | -2.1 |
#36 | 14/03/2024 |
21.07
-0.34
|
3,858,900 | 21.41 | 21.51 | 20.98 | 20,200 | 37,900 | -0.4 |
#37 | 13/03/2024 |
21.41
0.73
|
4,027,500 | 20.69 | 21.46 | 20.64 | 31,700 | 56,000 | -0.5 |
#38 | 12/03/2024 |
20.69
0
|
3,515,100 | 20.69 | 20.78 | 20.59 | 33,800 | 0 | 0.7 |
#39 | 11/03/2024 |
20.69
-0.24
|
3,386,600 | 20.93 | 21.03 | 20.69 | 0 | 20,200 | -0.4 |
#40 | 08/03/2024 |
20.93
-0.29
|
7,431,000 | 21.22 | 21.37 | 20.93 | 18,500 | 31,700 | -0.3 |
#41 | 07/03/2024 |
21.22
-0.05
|
5,706,900 | 21.27 | 21.32 | 21.12 | 0 | 99,800 | -2.2 |
#42 | 06/03/2024 |
21.27
-0.19
|
5,293,800 | 21.46 | 21.71 | 21.22 | 45,900 | 0 | 1.0 |
#43 | 05/03/2024 |
21.46
0.10
|
3,307,100 | 21.37 | 21.46 | 21.17 | 0 | 18,500 | -0.4 |
#44 | 04/03/2024 |
21.37
0.10
|
7,382,500 | 21.27 | 21.51 | 20.98 | 0 | 18,200 | -0.4 |
#45 | 01/03/2024 |
21.27
0
|
4,829,300 | 21.27 | 21.27 | 20.93 | 0 | 87,900 | -1.9 |
#46 | 29/02/2024 |
21.27
-0.19
|
6,362,400 | 21.46 | 21.75 | 21.17 | 95,800 | 5,900 | 2.0 |
#47 | 28/02/2024 |
21.46
0.15
|
4,676,300 | 21.32 | 21.51 | 21.22 | 0 | 0 | 0 |
#48 | 27/02/2024 |
21.32
0
|
4,719,200 | 21.32 | 21.37 | 21.12 | 0 | 122 | -0.0 |
#49 | 26/02/2024 |
21.32
-0.05
|
4,287,500 | 21.37 | 21.37 | 21.03 | 0 | 95,800 | -2.1 |
#50 | 23/02/2024 |
21.37
-0.49
|
14,808,300 | 21.85 | 22.09 | 21.27 | 67,400 | 0 | 1.5 |
#51 | 22/02/2024 |
21.85
0.19
|
4,236,200 | 21.66 | 21.85 | 21.56 | 120,021 | 0 | 2.7 |
#52 | 21/02/2024 |
21.66
0.10
|
5,639,800 | 21.56 | 21.90 | 21.56 | 445,000 | 2,700 | 10.0 |
#53 | 20/02/2024 |
21.56
0.19
|
6,739,600 | 21.37 | 21.90 | 21.27 | 109,400 | 88,400 | 0.5 |
#54 | 19/02/2024 |
21.37
-0.10
|
7,475,000 | 21.46 | 21.56 | 21.12 | 45,600 | 162,021 | -2.5 |
#55 | 16/02/2024 |
21.46
0
|
5,228,100 | 21.46 | 21.66 | 21.22 | 381,100 | 487,000 | -10.7 |
#56 | 15/02/2024 |
21.46
0.39
|
14,543,100 | 21.07 | 21.71 | 21.27 | 4,000 | 109,400 | -2.3 |
#57 | 07/02/2024 |
21.07
0.29
|
11,240,800 | 20.78 | 21.07 | 20.78 | 618,400 | 45,600 | 8.1 |
#58 | 06/02/2024 |
20.78
0.19
|
7,384,500 | 20.59 | 21.27 | 20.69 | 625,000 | 497,100 | 0.1 |
#59 | 05/02/2024 |
20.59
0.92
|
10,209,500 | 19.67 | 20.69 | 19.71 | 625,900 | 4,000 | 0.7 |
#60 | 02/02/2024 |
19.67
-0.39
|
7,524,000 | 20.05 | 20.05 | 19.67 | 0 | 618,400 | -12.6 |
#61 | 01/02/2024 |
20.05
-0.10
|
4,250,600 | 20.15 | 20.20 | 19.86 | 0 | 625,000 | -12.9 |
#62 | 31/01/2024 |
20.15
-0.15
|
5,757,300 | 20.30 | 20.44 | 19.96 | 0 | 625,900 | -13.0 |
#63 | 30/01/2024 |
20.30
0.10
|
3,594,500 | 20.20 | 20.30 | 20.01 | 0 | 0 | 0 |
#64 | 29/01/2024 |
20.20
0
|
2,175,900 | 20.20 | 20.30 | 20.10 | 0 | 0 | 0 |
#65 | 26/01/2024 |
20.20
0.19
|
2,172,300 | 20.01 | 20.25 | 20.05 | 0 | 0 | 0 |
#66 | 25/01/2024 |
20.01
-0.24
|
3,843,700 | 20.25 | 20.30 | 19.96 | 0 | 0 | 0 |
#67 | 24/01/2024 |
20.25
-0.10
|
2,284,400 | 20.35 | 20.44 | 20.20 | 0 | 1,100 | -0.0 |
#68 | 23/01/2024 |
20.35
-0.15
|
4,130,800 | 20.49 | 20.64 | 20.30 | 0 | 0 | 0 |
#69 | 22/01/2024 |
20.49
0
|
4,194,100 | 20.49 | 20.69 | 20.30 | 0 | 0 | 0 |
#70 | 19/01/2024 |
20.49
0.29
|
3,577,600 | 20.20 | 20.54 | 20.30 | 0 | 0 | 0 |
#71 | 18/01/2024 |
20.20
0
|
3,619,100 | 20.20 | 20.25 | 20.01 | 0 | 0 | 0 |
#72 | 17/01/2024 |
20.20
-0.09
|
4,946,800 | 20.29 | 20.44 | 20.20 | 0 | 0 | 0 |
#73 | 16/01/2024 |
20.29
0.28
|
4,248,700 | 20.01 | 20.29 | 19.87 | 0 | 0 | 0 |
#74 | 15/01/2024 |
20.01
0.14
|
6,440,900 | 19.87 | 20.34 | 19.92 | 0 | 148,700 | -3.2 |
#75 | 12/01/2024 |
19.87
-0.09
|
9,658,800 | 19.96 | 20.01 | 19.63 | 0 | 0 | 0 |
#76 | 11/01/2024 |
19.96
0.09
|
6,946,300 | 19.87 | 20.11 | 19.78 | 0 | 0 | 0 |
#77 | 10/01/2024 |
19.87
0.09
|
4,782,400 | 19.78 | 19.96 | 19.63 | 0 | 1,600 | -0.0 |
#78 | 09/01/2024 |
19.78
0.05
|
3,891,800 | 19.73 | 19.82 | 19.63 | 0 | 0 | 0 |
#79 | 08/01/2024 |
19.73
0.19
|
6,160,100 | 19.54 | 19.82 | 19.54 | 0 | 0 | 0 |
#80 | 05/01/2024 |
19.54
0.28
|
4,437,400 | 19.26 | 19.54 | 19.26 | 0 | 0 | 0 |
#81 | 04/01/2024 |
19.26
0.28
|
10,162,800 | 18.97 | 19.73 | 18.93 | 0 | 0 | 0 |
#82 | 03/01/2024 |
18.97
0.28
|
4,469,800 | 18.69 | 18.97 | 18.60 | 0 | 0 | 0 |
#83 | 02/01/2024 |
18.69
0.19
|
4,383,500 | 18.50 | 18.78 | 18.55 | 31,700 | 0 | 0.6 |
#84 | 29/12/2023 |
18.50
-0.05
|
8,957,600 | 18.55 | 18.78 | 18.50 | 0 | 0 | 0 |
#85 | 28/12/2023 |
18.55
0.42
|
5,151,100 | 18.12 | 18.55 | 18.12 | 0 | 0 | 0 |
#86 | 27/12/2023 |
18.12
0.05
|
1,900,200 | 18.08 | 18.17 | 18.03 | 0 | 31,700 | -0.6 |
#87 | 26/12/2023 |
18.08
0.09
|
1,730,300 | 17.98 | 18.08 | 17.94 | 2,200 | 0 | 0.0 |
#88 | 25/12/2023 |
17.98
0.28
|
1,528,200 | 17.70 | 18.08 | 17.70 | 300 | 5,600 | -0.1 |
#89 | 22/12/2023 |
17.70
0
|
1,881,200 | 17.70 | 17.84 | 17.56 | 0 | 0 | 0 |
#90 | 21/12/2023 |
17.70
0.05
|
1,390,100 | 17.65 | 17.75 | 17.56 | 0 | 2,200 | -0.0 |
#91 | 20/12/2023 |
17.65
0.05
|
1,709,400 | 17.60 | 17.75 | 17.56 | 0 | 300 | -0.0 |
#92 | 19/12/2023 |
17.60
0.09
|
2,102,000 | 17.51 | 17.60 | 17.37 | 6,500 | 0 | 0.1 |
#93 | 18/12/2023 |
17.51
-0.24
|
3,752,800 | 17.75 | 17.79 | 17.46 | 0 | 0 | 0 |
#94 | 15/12/2023 |
17.75
-0.09
|
1,780,700 | 17.84 | 17.98 | 17.75 | 0 | 600 | -0.0 |
#95 | 14/12/2023 |
17.84
-0.14
|
3,053,400 | 17.98 | 18.12 | 17.84 | 0 | 6,500 | -0.1 |
#96 | 13/12/2023 |
17.98
-0.14
|
3,331,000 | 18.12 | 18.31 | 17.98 | 0 | 0 | 0 |
#97 | 12/12/2023 |
18.12
0
|
2,262,600 | 18.12 | 18.22 | 17.98 | 4,200 | 0 | 0.1 |
#98 | 11/12/2023 |
18.12
-0.14
|
2,208,600 | 18.27 | 18.31 | 18.03 | 0 | 6,800 | -0.1 |
#99 | 08/12/2023 |
18.27
0.05
|
4,536,500 | 18.22 | 18.36 | 18.17 | 0 | 0 | 0 |
#100 | 07/12/2023 |
18.22
0.09
|
7,027,400 | 18.12 | 18.41 | 18.03 | 0 | 4,200 | -0.1 |