| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-01) |
-3.70 | -18% | 603,516,400 | 3,904,817 | 0 |
16.30
20.95
16.85
|
|
2 tháng
(2024-03-04) |
-2.05 | -10.85% | 1,315,057,500 | 385,531 | 0 |
16.30
21
16.85
|
|
3 tháng
(2024-02-01) |
-0.55 | -3.16% | 1,773,819,300 | 8,231,321 | 0 |
16.30
21
16.85
|
|
6 tháng
(2023-11-03) |
3.20 | 23.44% | 3,688,876,500 | 2,600,231 | -280.8 |
13.65
21
16.85
|
|
12 tháng
(2023-05-08) |
8.38 | 99.01% | 7,138,069,100 | 3,169,869 | -346.5 |
8.47
21
16.85
|
|
24 tháng
(2022-05-12) |
6.94 | 70.01% | 9,577,298,800 | 14,447,037 | -263.0 |
5.04
21
16.85
|
|
36 tháng
(2021-05-17) |
5.76 | 51.94% | 10,852,153,600 | 18,355,937 | -166.8 |
5.04
23.92
16.85
|
|
60 tháng
(2019-05-28) |
14.04 | 499.67% | 11,578,656,504 | 17,769,894 | -165.7 |
1.82
23.92
16.85
|
| 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 |
16.85
-0.25
|
16,459,000 | 16.70 | 17.10 | 16.70 | 41,400 | 280,600 | 0 |
| #2 | 25/04/2024 |
17.10
-0.15
|
15,161,200 | 17.15 | 17.20 | 16.90 | 57,350 | 917,600 | 0 |
| #3 | 24/04/2024 |
17.25
0.70
|
26,365,800 | 16.90 | 17.40 | 16.75 | 323,130 | 1,115,200 | 0 |
| #4 | 23/04/2024 |
16.55
-0.60
|
20,899,500 | 17.15 | 17.20 | 16.45 | 369,315 | 1,549,982 | 0 |
| #5 | 22/04/2024 |
17.15
0.85
|
27,927,800 | 16.85 | 17.40 | 16.65 | 583,700 | 585,023 | 0 |
| #6 | 19/04/2024 |
16.30
-0.70
|
47,414,700 | 16.60 | 17.20 | 16 | 3,405,310 | 466,465 | 0 |
| #7 | 17/04/2024 |
17
-0.85
|
32,305,000 | 18 | 18.05 | 17 | 826,700 | 160,970 | 0 |
| #8 | 16/04/2024 |
17.85
-0.30
|
62,504,400 | 18.10 | 18.20 | 16.95 | 3,779,430 | 545,753 | 0 |
| #9 | 15/04/2024 |
18.15
-1.35
|
43,872,200 | 19.45 | 19.75 | 18.15 | 430,910 | 2,074,498 | 0 |
| #10 | 12/04/2024 |
19.50
0.35
|
22,798,700 | 19.40 | 19.70 | 19.20 | 122,710 | 735,401 | 0 |
| #11 | 11/04/2024 |
19.15
-0.05
|
26,483,000 | 18.95 | 19.35 | 18.90 | 122,000 | 490,702 | 0 |
| #12 | 10/04/2024 |
19.20
-0.45
|
17,468,800 | 19.65 | 19.65 | 19.20 | 174,100 | 192,338 | 0 |
| #13 | 09/04/2024 |
19.65
0.70
|
27,604,300 | 19.10 | 19.65 | 18.95 | 1,872,923 | 42,907 | 0 |
| #14 | 08/04/2024 |
18.95
-0.35
|
33,944,100 | 19.45 | 19.45 | 18.95 | 1,076,408 | 28,600 | 0 |
| #15 | 05/04/2024 |
19.30
-0.80
|
51,517,300 | 19.80 | 19.85 | 19.30 | 279,000 | 221,400 | 0 |
| #16 | 04/04/2024 |
20.10
-0.40
|
30,664,900 | 20.55 | 20.60 | 20 | 84,200 | 125,941 | 0 |
| #17 | 03/04/2024 |
20.50
-0.45
|
42,439,900 | 21 | 21.40 | 20.50 | 23,511 | 79,500 | 0 |
| #18 | 02/04/2024 |
20.95
0.40
|
25,867,300 | 20.50 | 20.95 | 20.15 | 10,900 | 154,400 | 0 |
| #19 | 01/04/2024 |
20.55
0
|
31,818,500 | 20.45 | 20.80 | 20.10 | 220,200 | 131,100 | 0 |
| #20 | 29/03/2024 |
20.55
-0.45
|
29,218,300 | 21 | 21 | 20.50 | 159,600 | 1,131,800 | 0 |
| #21 | 28/03/2024 |
21
0
|
29,128,100 | 21.25 | 21.25 | 20.75 | 234,400 | 254,800 | 0 |
| #22 | 27/03/2024 |
21
0.05
|
26,462,600 | 21.35 | 21.35 | 20.70 | 429,105 | 8,911,800 | 0 |
| #23 | 26/03/2024 |
20.95
0.75
|
35,860,900 | 20.20 | 20.95 | 19.80 | 3,004,300 | 170,300 | 0 |
| #24 | 25/03/2024 |
20.20
0.05
|
40,039,600 | 20.15 | 20.70 | 20 | 392,900 | 370,361 | 0 |
| #25 | 22/03/2024 |
20.15
0
|
39,365,100 | 20.15 | 20.70 | 19.90 | 82,446 | 661,200 | 0 |
| #26 | 21/03/2024 |
20.15
0.15
|
32,807,200 | 20 | 20.60 | 19.95 | 588,600 | 149,546 | 0 |
| #27 | 20/03/2024 |
20
0.70
|
28,825,700 | 19.30 | 20 | 19.20 | 179,700 | 1,335,273 | 0 |
| #28 | 19/03/2024 |
19.30
-0.45
|
23,912,800 | 19.75 | 19.95 | 19.30 | 122,600 | 2,161,300 | 0 |
| #29 | 18/03/2024 |
19.75
-1.05
|
62,725,200 | 20.80 | 21.20 | 19.35 | 1,003,400 | 535,718 | 0 |
| #30 | 15/03/2024 |
20.80
0
|
25,393,300 | 20.80 | 21.20 | 20.25 | 1,170,992 | 715,418 | 0 |
| #31 | 14/03/2024 |
20.80
0.70
|
46,825,800 | 20.10 | 21.45 | 20 | 2,677,700 | 309,627 | 0 |
| #32 | 13/03/2024 |
20.10
1.30
|
37,286,500 | 18.80 | 20.10 | 18.85 | 364,500 | 490,147 | 0 |
| #33 | 12/03/2024 |
18.80
-0.60
|
34,312,900 | 19.40 | 19.40 | 18.70 | 113,500 | 7,781,366 | 0 |
| #34 | 11/03/2024 |
19.40
-0.05
|
34,039,700 | 19.45 | 19.65 | 18.80 | 1,213,300 | 73,008 | 0 |
| #35 | 08/03/2024 |
19.45
-0.35
|
38,530,900 | 19.80 | 20.15 | 19.40 | 594,200 | 1,131,882 | 0 |
| #36 | 07/03/2024 |
19.80
1.10
|
63,121,400 | 18.70 | 20 | 18.65 | 16,865,300 | 624,400 | 0 |
| #37 | 06/03/2024 |
18.70
-0.40
|
28,514,200 | 19.10 | 19.30 | 18.55 | 117,300 | 6,265,921 | 0 |
| #38 | 05/03/2024 |
19.10
0.20
|
29,867,300 | 18.90 | 19.15 | 18.60 | 634,300 | 1,536,581 | 0 |
| #39 | 04/03/2024 |
18.90
0
|
25,303,600 | 18.90 | 19.35 | 18.80 | 1,746,300 | 603,281 | 0 |
| #40 | 01/03/2024 |
18.90
0.60
|
38,393,700 | 18.30 | 18.95 | 18.35 | 7,027,000 | 213,166 | 0 |
| #41 | 29/02/2024 |
18.30
0.15
|
36,495,800 | 18.15 | 18.80 | 18.15 | 3,228,000 | 1,110,200 | 0 |
| #42 | 28/02/2024 |
18.15
0.05
|
28,140,100 | 18.10 | 18.45 | 18 | 42,600 | 69,928 | 0 |
| #43 | 27/02/2024 |
18.10
0.15
|
22,081,700 | 17.95 | 18.45 | 17.90 | 1,750,600 | 216,828 | 0 |
| #44 | 26/02/2024 |
17.95
0.45
|
24,947,100 | 17.50 | 18.15 | 17.30 | 1,168,800 | 1,494,800 | 0 |
| #45 | 23/02/2024 |
17.50
-0.55
|
37,253,400 | 18.05 | 18.20 | 17.45 | 89,300 | 8,000,700 | 0 |
| #46 | 22/02/2024 |
18.05
-0.30
|
15,180,100 | 18.35 | 18.40 | 18.05 | 142,300 | 194,079 | 0 |
| #47 | 21/02/2024 |
18.35
0.05
|
24,689,500 | 18.30 | 18.50 | 18.15 | 1,886,400 | 176,309 | 0 |
| #48 | 20/02/2024 |
18.30
0.40
|
49,421,900 | 17.90 | 18.70 | 18 | 8,261,400 | 342,362 | 0 |
| #49 | 19/02/2024 |
17.90
-0.05
|
27,335,500 | 17.95 | 18 | 17.50 | 110,355 | 59,250 | 0 |
| #50 | 16/02/2024 |
17.95
0.10
|
21,892,500 | 17.85 | 18.15 | 17.80 | 77,200 | 2,849,608 | 0 |
| #51 | 15/02/2024 |
17.85
-0.25
|
24,610,900 | 18.10 | 18.25 | 17.80 | 27,200 | 2,699,400 | 0 |
| #52 | 07/02/2024 |
18.10
0.10
|
16,138,800 | 18 | 18.25 | 17.85 | 21,200 | 1,417,200 | 0 |
| #53 | 06/02/2024 |
18
0.20
|
25,528,000 | 17.80 | 18.30 | 17.85 | 2,766,500 | 255,800 | 0 |
| #54 | 05/02/2024 |
17.80
0.10
|
15,557,700 | 17.70 | 17.90 | 17.65 | 319,800 | 886,200 | 0 |
| #55 | 02/02/2024 |
17.70
0.30
|
39,022,200 | 17.40 | 18 | 17.45 | 878,700 | 51,100 | 0 |
| #56 | 01/02/2024 |
17.40
-0.05
|
12,072,900 | 17.45 | 17.55 | 17.35 | 179,005 | 93,640 | 0 |
| #57 | 31/01/2024 |
17.45
0.05
|
37,296,800 | 17.40 | 17.90 | 17.40 | 5,044,700 | 539,300 | 0 |
| #58 | 30/01/2024 |
17.40
0.15
|
14,185,800 | 17.25 | 17.40 | 17.10 | 552,120 | 1,237,400 | 0 |
| #59 | 29/01/2024 |
17.25
-0.10
|
14,750,000 | 17.35 | 17.55 | 17.25 | 100 | 394,210 | 0 |
| #60 | 26/01/2024 |
17.35
0
|
13,983,800 | 17.35 | 17.50 | 17.30 | 41,500 | 36,900 | 0 |
| #61 | 25/01/2024 |
17.35
-0.05
|
9,967,400 | 17.40 | 17.55 | 17.35 | 14,800 | 119,100 | 0 |
| #62 | 24/01/2024 |
17.40
0.05
|
24,395,100 | 17.35 | 17.70 | 17.35 | 611,100 | 155,000 | 0 |
| #63 | 23/01/2024 |
17.35
0
|
16,659,800 | 17.35 | 17.50 | 17.30 | 888,700 | 172,700 | 0 |
| #64 | 22/01/2024 |
17.35
0
|
23,008,300 | 17.35 | 17.60 | 17.05 | 120,800 | 729,827 | 0 |
| #65 | 19/01/2024 |
17.35
-0.10
|
26,828,400 | 17.45 | 17.90 | 17.30 | 209,600 | 485,700 | 0 |
| #66 | 18/01/2024 |
17.45
0
|
19,269,900 | 17.45 | 17.70 | 17.35 | 15,000 | 127,300 | 0 |
| #67 | 17/01/2024 |
17.45
0.40
|
52,825,200 | 17.05 | 17.95 | 17.05 | 1,559,271 | 93,000 | 0 |
| #68 | 16/01/2024 |
17.05
0.35
|
17,245,700 | 16.70 | 17.05 | 16.60 | 3,200 | 258,700 | 0 |
| #69 | 15/01/2024 |
16.70
-0.25
|
21,280,400 | 16.95 | 17.20 | 16.70 | 8,500 | 10,200 | 0 |
| #70 | 12/01/2024 |
16.95
-0.25
|
36,632,100 | 17.20 | 17.35 | 16.85 | 102,300 | 22,400 | 0 |
| #71 | 11/01/2024 |
17.20
0.50
|
42,515,800 | 16.70 | 17.30 | 16.80 | 0 | 0 | 0 |
| #72 | 10/01/2024 |
16.70
-0.25
|
18,711,900 | 16.95 | 17 | 16.60 | 112,300 | 700 | 1.9 |
| #73 | 09/01/2024 |
16.95
0.05
|
25,700,700 | 16.90 | 17.30 | 16.90 | 50,800 | 47,400 | 0.1 |
| #74 | 08/01/2024 |
16.90
0.15
|
20,208,100 | 16.75 | 17.15 | 16.75 | 8,500 | 63,400 | -0.9 |
| #75 | 05/01/2024 |
16.75
0
|
12,793,200 | 16.75 | 16.90 | 16.60 | 6,000 | 30,200 | -0.4 |
| #76 | 04/01/2024 |
16.75
0.10
|
31,652,100 | 16.65 | 17.25 | 16.70 | 252,800 | 94,400 | 2.7 |
| #77 | 03/01/2024 |
16.65
0.25
|
13,671,800 | 16.40 | 16.65 | 16.35 | 3,200 | 99,100 | -1.6 |
| #78 | 02/01/2024 |
16.40
-0.70
|
51,739,900 | 17.10 | 17.35 | 16.15 | 220,900 | 379,200 | -2.7 |
| #79 | 29/12/2023 |
17.10
0
|
13,095,800 | 17.10 | 17.25 | 17.05 | 0 | 700 | -0.0 |
| #80 | 28/12/2023 |
17.10
0
|
17,094,000 | 17.10 | 17.30 | 17 | 108,500 | 1,300 | 1.8 |
| #81 | 27/12/2023 |
17.10
0
|
19,914,400 | 17.10 | 17.45 | 17.10 | 5,300 | 436,449 | -7.4 |
| #82 | 26/12/2023 |
17.10
0.20
|
15,361,800 | 16.90 | 17.20 | 16.95 | 13,600 | 74,700 | -1.0 |
| #83 | 25/12/2023 |
16.90
0.20
|
19,444,900 | 16.70 | 17.10 | 16.60 | 94,730 | 11,600 | 1.4 |
| #84 | 22/12/2023 |
16.70
-0.15
|
19,619,900 | 16.85 | 17.15 | 16.65 | 16,500 | 190,300 | -3.0 |
| #85 | 21/12/2023 |
16.85
-0.10
|
10,020,900 | 16.95 | 16.95 | 16.70 | 2,000 | 486,000 | -8.1 |
| #86 | 20/12/2023 |
16.95
0.15
|
17,481,900 | 16.80 | 17.15 | 16.70 | 103,000 | 513,300 | -6.9 |
| #87 | 19/12/2023 |
16.80
0.40
|
16,399,400 | 16.40 | 16.80 | 16.35 | 145,600 | 15,869 | 2.1 |
| #88 | 18/12/2023 |
16.40
-0.10
|
12,670,000 | 16.50 | 16.65 | 16.35 | 175,700 | 459,800 | -4.7 |
| #89 | 15/12/2023 |
16.50
0.05
|
24,036,200 | 16.45 | 16.90 | 16.30 | 424,256 | 161,400 | 4.3 |
| #90 | 14/12/2023 |
16.45
-0.15
|
24,074,000 | 16.60 | 16.90 | 16.40 | 164,800 | 311,900 | -2.4 |
| #91 | 13/12/2023 |
16.60
-0.50
|
28,221,900 | 17.10 | 17.35 | 16.60 | 47,100 | 132,935 | -1.5 |
| #92 | 12/12/2023 |
17.10
0
|
12,588,200 | 17.10 | 17.35 | 17.05 | 391,100 | 291,500 | 1.7 |
| #93 | 11/12/2023 |
17.10
-0.10
|
41,138,300 | 17.20 | 17.30 | 16.60 | 34,900 | 251,000 | -3.6 |
| #94 | 08/12/2023 |
17.20
-0.25
|
23,882,500 | 17.45 | 17.60 | 17 | 77,410 | 87,600 | -0.2 |
| #95 | 07/12/2023 |
17.45
-0.60
|
73,885,100 | 18.05 | 18.10 | 17 | 0 | 0 | 0 |
| #96 | 06/12/2023 |
18.05
0.35
|
29,383,800 | 17.70 | 18.15 | 17.60 | 88,900 | 1,919,925 | -32.5 |
| #97 | 05/12/2023 |
17.70
-0.10
|
32,030,100 | 17.80 | 17.95 | 17.60 | 5,500 | 1,457,519 | -25.7 |
| #98 | 04/12/2023 |
17.80
1.10
|
68,838,100 | 16.70 | 17.85 | 17.10 | 831,800 | 1,542,650 | -12.3 |
| #99 | 01/12/2023 |
16.70
0.30
|
29,422,400 | 16.40 | 16.85 | 16.30 | 210,600 | 363,200 | -2.5 |
| #100 | 30/11/2023 |
16.40
-0.05
|
38,612,500 | 16.45 | 16.90 | 16.35 | 24,000 | 566,000 | -9.0 |