Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-19) |
0.90 | 5% | 31,200 | 0 | 0 |
18
18.90
18.90
|
2 tháng
(2024-03-19) |
-0.50 | -2.58% | 71,100 | 0 | 0 |
18
19.50
18.90
|
3 tháng
(2024-02-19) |
1.36 | 7.73% | 112,500 | -4,977 | -0.1 |
17.08
19.50
18.90
|
6 tháng
(2023-11-20) |
2.10 | 12.49% | 155,000 | -13,377 | -0.2 |
16.24
19.50
18.90
|
12 tháng
(2023-05-24) |
2.19 | 13.12% | 220,328 | -13,377 | -0.2 |
15.32
19.50
18.90
|
24 tháng
(2022-05-30) |
1.18 | 6.65% | 359,970 | -13,507 | -0.2 |
12.57
19.50
18.90
|
36 tháng
(2021-06-03) |
2.35 | 14.21% | 461,026 | -15,327 | -0.3 |
12.57
23.35
18.90
|
60 tháng
(2019-06-14) |
10.79 | 133.05% | 1,460,363 | -206,597 | -3.0 |
5.92
23.35
18.90
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#201 | 26/07/2023 |
15.78
0
|
0 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 |
#202 | 25/07/2023 |
15.78
0
|
300 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 |
#203 | 24/07/2023 |
15.78
0
|
1,600 | 15.78 | 15.87 | 15.78 | 0 | 0 | 0 |
#204 | 21/07/2023 |
15.78
0.28
|
1,200 | 15.50 | 15.78 | 15.78 | 0 | 0 | 0 |
#205 | 20/07/2023 |
15.50
0
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
#206 | 19/07/2023 |
15.50
-0.28
|
500 | 15.78 | 15.78 | 15.50 | 0 | 0 | 0 |
#207 | 18/07/2023 |
15.78
-0.93
|
200 | 16.71 | 16.71 | 15.78 | 0 | 0 | 0 |
#208 | 17/07/2023 |
16.71
1.30
|
100 | 15.41 | 16.71 | 16.71 | 0 | 0 | 0 |
#209 | 14/07/2023 |
15.41
0
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 |
#210 | 13/07/2023 |
15.41
0
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 |
#211 | 12/07/2023 |
15.41
0
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 |
#212 | 11/07/2023 |
15.41
-0.37
|
1,500 | 15.78 | 15.78 | 15.41 | 0 | 0 | 0 |
#213 | 10/07/2023 |
15.78
0
|
100 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 |
#214 | 07/07/2023 |
15.78
0
|
100 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 |
#215 | 06/07/2023 |
15.78
0
|
0 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 |
#216 | 05/07/2023 |
15.78
-0.65
|
200 | 16.43 | 16.43 | 15.78 | 0 | 0 | 0 |
#217 | 04/07/2023 |
16.43
-0.56
|
201 | 16.99 | 16.99 | 16.43 | 0 | 0 | 0 |
#218 | 03/07/2023 |
16.99
0
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
#219 | 30/06/2023 |
16.99
1.49
|
500 | 15.50 | 16.99 | 16.99 | 0 | 0 | 0 |
#220 | 29/06/2023 |
15.50
0
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
#221 | 28/06/2023 |
15.50
0
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
#222 | 27/06/2023 |
15.50
0
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
#223 | 26/06/2023 |
15.50
0.09
|
700 | 15.41 | 15.50 | 15.50 | 0 | 0 | 0 |
#224 | 23/06/2023 |
15.41
-0.37
|
1,501 | 15.78 | 15.78 | 15.41 | 0 | 0 | 0 |
#225 | 22/06/2023 |
15.78
0.09
|
200 | 15.69 | 15.78 | 15.78 | 0 | 0 | 0 |
#226 | 21/06/2023 |
15.69
0
|
500 | 15.69 | 15.78 | 15.69 | 0 | 0 | 0 |
#227 | 20/06/2023 |
15.69
0
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 |
#228 | 19/06/2023 |
15.69
-0.19
|
500 | 15.87 | 15.87 | 15.69 | 0 | 0 | 0 |
#229 | 16/06/2023 |
15.87
0.09
|
2,100 | 15.78 | 15.87 | 15.78 | 0 | 0 | 0 |
#230 | 15/06/2023 |
15.78
0
|
6,903 | 15.78 | 15.87 | 15.69 | 0 | 0 | 0 |
#231 | 14/06/2023 |
15.78
0
|
1,800 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 |
#232 | 13/06/2023 |
15.78
0
|
0 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 |
#233 | 12/06/2023 |
15.78
-0.09
|
8,000 | 15.87 | 15.87 | 15.69 | 0 | 0 | 0 |
#234 | 09/06/2023 |
15.87
0
|
3,100 | 15.87 | 15.97 | 15.87 | 0 | 0 | 0 |
#235 | 08/06/2023 |
15.87
0
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
#236 | 07/06/2023 |
15.87
0
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
#237 | 06/06/2023 |
15.87
0.09
|
300 | 15.78 | 15.87 | 15.78 | 0 | 0 | 0 |
#238 | 05/06/2023 |
15.78
0
|
2,002 | 15.78 | 15.87 | 15.78 | 0 | 0 | 0 |
#239 | 02/06/2023 |
15.78
0.46
|
700 | 15.32 | 15.78 | 15.78 | 0 | 0 | 0 |
#240 | 01/06/2023 |
15.32
-0.46
|
4,500 | 15.78 | 15.78 | 15.32 | 0 | 0 | 0 |
#241 | 31/05/2023 |
15.78
0
|
1,000 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 |
#242 | 30/05/2023 |
15.78
-0.46
|
1,420 | 16.24 | 16.24 | 15.78 | 0 | 0 | 0 |
#243 | 29/05/2023 |
16.24
-0.46
|
1,300 | 16.71 | 16.71 | 15.04 | 0 | 0 | 0 |
#244 | 26/05/2023 |
16.71
0
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
#245 | 25/05/2023 |
16.71
0
|
200 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
#246 | 24/05/2023 |
16.71
1.21
|
401 | 15.50 | 16.71 | 16.71 | 0 | 0 | 0 |
#247 | 23/05/2023 |
15.50
0
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
#248 | 22/05/2023 |
15.50
-0.28
|
6,000 | 15.78 | 16.71 | 15.50 | 0 | 0 | 0 |
#249 | 19/05/2023 |
15.78
0.46
|
1,200 | 15.32 | 15.78 | 15.69 | 0 | 0 | 0 |
#250 | 18/05/2023 |
15.32
0
|
3,200 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 |
#251 | 17/05/2023 |
15.32
0
|
3,100 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 |
#252 | 16/05/2023 |
15.32
0.09
|
4,500 | 15.22 | 15.32 | 15.32 | 0 | 0 | 0 |
#253 | 15/05/2023 |
15.22
0
|
2,700 | 15.22 | 15.22 | 15.22 | 0 | 0 | 0 |
#254 | 12/05/2023 |
15.22
0.09
|
1,600 | 15.13 | 15.22 | 15.22 | 0 | 0 | 0 |
#255 | 11/05/2023 |
15.13
0
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 |
#256 | 10/05/2023 |
15.13
0
|
2 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 |
#257 | 09/05/2023 |
15.13
0.93
|
2,300 | 14.20 | 15.13 | 15.13 | 0 | 0 | 0 |
#258 | 08/05/2023 |
14.20
-0.84
|
100 | 15.04 | 15.04 | 14.20 | 0 | 0 | 0 |
#259 | 05/05/2023 |
15.04
-0.28
|
137 | 15.32 | 15.32 | 15.04 | 0 | 0 | 0 |
#260 | 04/05/2023 |
15.32
0.93
|
4,200 | 14.39 | 15.32 | 14.85 | 0 | 0 | 0 |
#261 | 28/04/2023 |
14.39
0.46
|
100 | 13.92 | 14.39 | 14.39 | 0 | 0 | 0 |
#262 | 27/04/2023 |
13.92
0
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 |
#263 | 26/04/2023 |
13.92
-0.56
|
110 | 14.48 | 14.48 | 13.92 | 0 | 0 | 0 |
#264 | 25/04/2023 |
14.48
0
|
500 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 |
#265 | 24/04/2023 |
14.48
0
|
1,000 | 14.48 | 14.48 | 14.39 | 0 | 0 | 0 |
#266 | 21/04/2023 |
14.48
0
|
100 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 |
#267 | 20/04/2023 |
14.48
0.56
|
100 | 13.92 | 14.48 | 14.48 | 0 | 0 | 0 |
#268 | 19/04/2023 |
13.92
0
|
8 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 |
#269 | 18/04/2023 |
13.92
0
|
1,000 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 |
#270 | 17/04/2023 |
13.92
0
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 |
#271 | 14/04/2023 |
13.92
0
|
100 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 |
#272 | 13/04/2023 |
13.92
0
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 |
#273 | 12/04/2023 |
13.92
0
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 |
#274 | 11/04/2023 |
13.92
0
|
12 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 |
#275 | 10/04/2023 |
13.92
0
|
2 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 |
#276 | 07/04/2023 |
13.92
0
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 |
#277 | 06/04/2023 |
13.92
0
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 |
#278 | 05/04/2023 |
13.92
0
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 |
#279 | 04/04/2023 |
13.92
0
|
1,100 | 13.92 | 13.92 | 13.09 | 0 | 0 | 0 |
#280 | 03/04/2023 |
13.92
0
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 |
#281 | 31/03/2023 |
13.92
0.37
|
1,000 | 13.55 | 13.92 | 13.92 | 0 | 0 | 0 |
#282 | 30/03/2023 |
13.55
0
|
10 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 |
#283 | 29/03/2023 |
13.55
0
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 |
#284 | 28/03/2023 |
13.55
-0.93
|
700 | 14.48 | 14.48 | 13.55 | 0 | 0 | 0 |
#285 | 27/03/2023 |
14.48
0
|
100 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 |
#286 | 24/03/2023 |
14.48
-0.19
|
600 | 14.67 | 14.67 | 14.48 | 0 | 0 | 0 |
#287 | 23/03/2023 |
14.67
-0.09
|
100 | 14.76 | 14.76 | 14.67 | 0 | 0 | 0 |
#288 | 22/03/2023 |
14.76
0.84
|
707 | 13.92 | 14.85 | 14.02 | 0 | 0 | 0 |
#289 | 21/03/2023 |
13.92
0.42
|
1,000 | 13.50 | 13.92 | 13.92 | 0 | 0 | 0 |
#290 | 20/03/2023 |
13.50
-0.68
|
1,156 | 14.18 | 14.18 | 13.50 | 0 | 0 | 0 |
#291 | 17/03/2023 |
14.18
0
|
100 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 |
#292 | 16/03/2023 |
14.18
0
|
10 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 |
#293 | 15/03/2023 |
14.18
0
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 |
#294 | 14/03/2023 |
14.18
0
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 |
#295 | 13/03/2023 |
14.18
-0.17
|
758 | 14.35 | 14.35 | 14.18 | 0 | 0 | 0 |
#296 | 10/03/2023 |
14.35
0.08
|
200 | 14.26 | 14.35 | 14.35 | 0 | 0 | 0 |
#297 | 09/03/2023 |
14.26
-0.08
|
513 | 14.35 | 14.35 | 14.26 | 0 | 0 | 0 |
#298 | 08/03/2023 |
14.35
0.76
|
2,240 | 13.59 | 14.43 | 14.35 | 0 | 0 | 0 |
#299 | 07/03/2023 |
13.59
0.17
|
300 | 13.42 | 13.59 | 13.59 | 0 | 0 | 0 |
#300 | 06/03/2023 |
13.42
-0.34
|
306 | 13.75 | 14.43 | 13.42 | 0 | 0 | 0 |