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) |
1.30 | 12.38% | 2,423,800 | 0 | 0 |
10.40
11.80
11.80
|
2 tháng
(2024-03-11) |
1.40 | 13.46% | 5,138,600 | 0 | 0 |
10
11.80
11.80
|
3 tháng
(2024-02-15) |
1.10 | 10.28% | 6,196,800 | 0 | 0 |
10
11.80
11.80
|
6 tháng
(2023-11-13) |
0.80 | 7.27% | 9,071,000 | 0 | 0 |
10
11.80
11.80
|
12 tháng
(2023-05-15) |
-4.50 | -27.61% | 14,302,321 | 0 | 0 |
10
19.30
11.80
|
24 tháng
(2022-07-13) |
-7.24 | -38.03% | 20,625,801 | 0 | 0 |
10
22.60
11.80
|
36 tháng
(2022-07-13) |
-7.24 | -38.03% | 20,625,801 | 0 | 0 |
10
22.60
11.80
|
60 tháng
(2022-07-13) |
-7.24 | -38.03% | 20,625,801 | 0 | 0 |
10
22.60
11.80
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#301 | 23/02/2023 |
19.30
-0.10
|
2,500 | 19.40 | 19.40 | 19.30 | 0 | 0 | 0 |
#302 | 22/02/2023 |
19.40
0
|
9,800 | 19.40 | 19.50 | 19.10 | 0 | 0 | 0 |
#303 | 21/02/2023 |
19.40
0
|
15,100 | 19.40 | 19.60 | 19.30 | 0 | 0 | 0 |
#304 | 20/02/2023 |
19.40
-0.10
|
5,400 | 19.50 | 19.50 | 19 | 0 | 0 | 0 |
#305 | 16/02/2023 |
19.50
-0.20
|
5,300 | 19.70 | 19.70 | 19.40 | 0 | 0 | 0 |
#306 | 15/02/2023 |
19.70
0.30
|
13,700 | 19.40 | 19.70 | 19.30 | 0 | 0 | 0 |
#307 | 14/02/2023 |
19.40
0
|
10,500 | 19.40 | 19.40 | 19.20 | 0 | 0 | 0 |
#308 | 13/02/2023 |
19.40
0.10
|
2,900 | 19.30 | 19.40 | 19.10 | 0 | 0 | 0 |
#309 | 10/02/2023 |
19.30
-0.10
|
15,600 | 19.40 | 19.40 | 19.20 | 0 | 0 | 0 |
#310 | 09/02/2023 |
19.40
0.40
|
11,800 | 19 | 19.40 | 18.80 | 0 | 0 | 0 |
#311 | 08/02/2023 |
19
-0.20
|
2,400 | 19.20 | 19.20 | 18.90 | 0 | 0 | 0 |
#312 | 07/02/2023 |
19.20
-0.40
|
6,400 | 19.60 | 19.60 | 19.10 | 0 | 0 | 0 |
#313 | 06/02/2023 |
19.60
0
|
10,100 | 19.60 | 19.60 | 19.40 | 0 | 0 | 0 |
#314 | 03/02/2023 |
19.60
0.10
|
3,200 | 19.50 | 19.60 | 19.50 | 0 | 0 | 0 |
#315 | 02/02/2023 |
19.50
0.10
|
18,300 | 19.40 | 19.50 | 19.30 | 0 | 0 | 0 |
#316 | 01/02/2023 |
19.40
-0.10
|
4,502 | 19.50 | 19.50 | 19.30 | 0 | 0 | 0 |
#317 | 31/01/2023 |
19.50
-0.20
|
10,600 | 19.70 | 19.80 | 19.40 | 0 | 0 | 0 |
#318 | 30/01/2023 |
19.70
0
|
17,700 | 19.70 | 19.80 | 19.60 | 0 | 0 | 0 |
#319 | 27/01/2023 |
19.70
0.30
|
4,100 | 19.40 | 19.70 | 19.40 | 0 | 0 | 0 |
#320 | 19/01/2023 |
19.40
0.10
|
1,900 | 19.30 | 19.40 | 19.30 | 0 | 0 | 0 |
#321 | 18/01/2023 |
19.30
-0.20
|
13,800 | 19.50 | 19.50 | 19 | 0 | 0 | 0 |
#322 | 17/01/2023 |
19.50
-0.20
|
19,100 | 19.70 | 19.70 | 19.40 | 0 | 0 | 0 |
#323 | 16/01/2023 |
19.70
-0.20
|
4,500 | 19.90 | 19.90 | 19.60 | 0 | 0 | 0 |
#324 | 13/01/2023 |
19.90
0.10
|
17,000 | 19.80 | 19.90 | 19.80 | 0 | 0 | 0 |
#325 | 12/01/2023 |
19.80
-0.20
|
4,900 | 20 | 20 | 19.70 | 0 | 0 | 0 |
#326 | 11/01/2023 |
20
-0.30
|
16,551 | 20.30 | 20.30 | 19.90 | 0 | 0 | 0 |
#327 | 10/01/2023 |
20.30
0.30
|
7,300 | 20 | 20.30 | 19.60 | 0 | 0 | 0 |
#328 | 09/01/2023 |
20
-0.50
|
2,900 | 20.50 | 20.50 | 19.90 | 0 | 0 | 0 |
#329 | 06/01/2023 |
20.50
-0.30
|
10,300 | 20.80 | 20.80 | 20.40 | 0 | 0 | 0 |
#330 | 05/01/2023 |
20.80
-0.30
|
6,800 | 21.10 | 21.10 | 20.60 | 0 | 0 | 0 |
#331 | 04/01/2023 |
21.10
-0.10
|
110,900 | 21.20 | 21.20 | 20.90 | 0 | 0 | 0 |
#332 | 03/01/2023 |
21.20
-0.10
|
13,100 | 21.30 | 21.30 | 21.10 | 0 | 0 | 0 |
#333 | 30/12/2022 |
21.30
-0.20
|
3,614 | 21.50 | 21.50 | 20.50 | 0 | 0 | 0 |
#334 | 29/12/2022 |
21.50
-0.10
|
14,900 | 21.60 | 21.60 | 21.40 | 0 | 0 | 0 |
#335 | 28/12/2022 |
21.60
-0.10
|
9,400 | 21.70 | 21.70 | 21.60 | 0 | 0 | 0 |
#336 | 27/12/2022 |
21.70
0.20
|
22,700 | 21.50 | 21.70 | 21.50 | 0 | 0 | 0 |
#337 | 26/12/2022 |
21.50
0.20
|
13,500 | 21.30 | 21.50 | 21.30 | 0 | 0 | 0 |
#338 | 23/12/2022 |
21.30
-0.20
|
10,600 | 21.50 | 21.50 | 21.20 | 0 | 0 | 0 |
#339 | 22/12/2022 |
21.50
-0.10
|
137,500 | 21.60 | 21.60 | 21 | 0 | 0 | 0 |
#340 | 21/12/2022 |
21.60
-0.10
|
138,800 | 21.70 | 21.70 | 21.50 | 0 | 0 | 0 |
#341 | 20/12/2022 |
21.70
0
|
32,100 | 21.70 | 21.80 | 21.60 | 0 | 0 | 0 |
#342 | 19/12/2022 |
21.70
0.10
|
32,500 | 21.60 | 21.80 | 21.50 | 0 | 0 | 0 |
#343 | 16/12/2022 |
21.60
0.10
|
11,100 | 21.50 | 21.60 | 21.40 | 0 | 0 | 0 |
#344 | 15/12/2022 |
21.50
0
|
17,100 | 21.50 | 21.50 | 21.40 | 0 | 0 | 0 |
#345 | 14/12/2022 |
21.50
-0.10
|
16,400 | 21.60 | 21.60 | 21.40 | 0 | 0 | 0 |
#346 | 13/12/2022 |
21.60
0.20
|
30,100 | 21.40 | 21.60 | 21.20 | 0 | 0 | 0 |
#347 | 12/12/2022 |
21.40
0
|
16,500 | 21.40 | 21.40 | 21.30 | 0 | 0 | 0 |
#348 | 09/12/2022 |
21.40
-0.10
|
19,800 | 21.50 | 21.50 | 21.30 | 0 | 0 | 0 |
#349 | 08/12/2022 |
21.50
0.60
|
15,700 | 20.90 | 21.50 | 20.90 | 0 | 0 | 0 |
#350 | 07/12/2022 |
20.90
-0.10
|
15,800 | 21 | 21 | 20.80 | 0 | 0 | 0 |
#351 | 06/12/2022 |
21
-0.10
|
178,100 | 21.10 | 21.10 | 20.90 | 0 | 0 | 0 |
#352 | 05/12/2022 |
21.10
-0.10
|
17,400 | 21.20 | 21.20 | 21 | 0 | 0 | 0 |
#353 | 02/12/2022 |
21.20
0
|
20,300 | 21.20 | 21.30 | 21 | 0 | 0 | 0 |
#354 | 01/12/2022 |
21.20
-0.10
|
12,400 | 21.30 | 21.40 | 21.10 | 0 | 0 | 0 |
#355 | 30/11/2022 |
21.30
0.30
|
17,700 | 21 | 21.30 | 21 | 0 | 0 | 0 |
#356 | 29/11/2022 |
21
0.10
|
21,800 | 20.90 | 21 | 20.90 | 0 | 0 | 0 |
#357 | 28/11/2022 |
20.90
-0.10
|
18,300 | 21 | 21.10 | 20.80 | 0 | 0 | 0 |
#358 | 25/11/2022 |
21
0.40
|
13,900 | 20.60 | 21 | 20.30 | 0 | 0 | 0 |
#359 | 24/11/2022 |
20.60
0
|
25,000 | 20.60 | 20.60 | 20.40 | 0 | 0 | 0 |
#360 | 23/11/2022 |
20.60
-0.10
|
29,300 | 20.70 | 20.70 | 20.50 | 0 | 0 | 0 |
#361 | 22/11/2022 |
20.70
-0.10
|
17,200 | 20.80 | 20.80 | 20.60 | 0 | 0 | 0 |
#362 | 21/11/2022 |
20.80
-0.10
|
29,000 | 20.90 | 20.90 | 20.60 | 0 | 0 | 0 |
#363 | 18/11/2022 |
20.90
0.20
|
13,000 | 20.70 | 20.90 | 20.70 | 0 | 0 | 0 |
#364 | 17/11/2022 |
20.70
-0.10
|
26,400 | 20.80 | 20.90 | 20.70 | 0 | 0 | 0 |
#365 | 16/11/2022 |
20.80
0.10
|
33,100 | 20.70 | 20.80 | 20.60 | 0 | 0 | 0 |
#366 | 15/11/2022 |
20.70
0
|
24,800 | 20.70 | 20.80 | 20.50 | 0 | 0 | 0 |
#367 | 14/11/2022 |
20.70
0.10
|
27,400 | 20.60 | 20.80 | 20.60 | 0 | 0 | 0 |
#368 | 11/11/2022 |
20.60
-0.50
|
28,800 | 21.10 | 21.10 | 20.50 | 0 | 0 | 0 |
#369 | 10/11/2022 |
21.10
0.20
|
24,100 | 20.90 | 21.50 | 20.90 | 0 | 0 | 0 |
#370 | 09/11/2022 |
20.90
0
|
31,600 | 20.90 | 21 | 20.80 | 0 | 0 | 0 |
#371 | 08/11/2022 |
20.90
-0.30
|
21,700 | 21.20 | 21.20 | 20.80 | 0 | 0 | 0 |
#372 | 07/11/2022 |
21.20
-0.10
|
20,200 | 21.30 | 21.30 | 20.80 | 0 | 0 | 0 |
#373 | 04/11/2022 |
21.30
0
|
20,200 | 21.30 | 21.50 | 21 | 0 | 0 | 0 |
#374 | 03/11/2022 |
21.30
-0.10
|
16,800 | 21.40 | 21.60 | 21.20 | 0 | 0 | 0 |
#375 | 02/11/2022 |
21.40
0
|
17,000 | 21.40 | 21.50 | 21.30 | 0 | 0 | 0 |
#376 | 01/11/2022 |
21.40
0
|
18,400 | 21.40 | 22 | 21.40 | 0 | 0 | 0 |
#377 | 31/10/2022 |
21.40
-0.20
|
24,000 | 21.60 | 21.60 | 21.20 | 0 | 0 | 0 |
#378 | 28/10/2022 |
21.60
-0.10
|
15,600 | 21.70 | 21.70 | 21.40 | 0 | 0 | 0 |
#379 | 27/10/2022 |
21.70
0
|
15,300 | 21.70 | 21.80 | 21.60 | 0 | 0 | 0 |
#380 | 26/10/2022 |
21.70
-0.10
|
12,000 | 21.80 | 21.80 | 21.50 | 0 | 0 | 0 |
#381 | 25/10/2022 |
21.80
0.10
|
50,700 | 21.70 | 21.80 | 21.10 | 0 | 0 | 0 |
#382 | 24/10/2022 |
21.70
-0.10
|
47,500 | 21.80 | 21.80 | 21.50 | 0 | 0 | 0 |
#383 | 21/10/2022 |
21.80
0
|
23,500 | 21.80 | 21.80 | 21.60 | 0 | 0 | 0 |
#384 | 20/10/2022 |
21.80
-0.10
|
28,400 | 21.90 | 21.90 | 21.70 | 0 | 0 | 0 |
#385 | 19/10/2022 |
21.90
0
|
29,700 | 21.90 | 22.20 | 21.60 | 0 | 0 | 0 |
#386 | 18/10/2022 |
21.90
-0.10
|
31,200 | 22 | 22 | 21.70 | 0 | 0 | 0 |
#387 | 17/10/2022 |
22
-0.10
|
18,800 | 22.10 | 22.10 | 21.80 | 0 | 0 | 0 |
#388 | 14/10/2022 |
22.10
-0.40
|
20,800 | 22.50 | 22.50 | 22 | 0 | 0 | 0 |
#389 | 13/10/2022 |
22.50
0.40
|
30,200 | 22.10 | 22.50 | 21.60 | 0 | 0 | 0 |
#390 | 12/10/2022 |
22.10
-0.20
|
41,000 | 22.30 | 22.30 | 21.90 | 0 | 0 | 0 |
#391 | 11/10/2022 |
22.30
-0.10
|
33,000 | 22.40 | 22.40 | 21.90 | 0 | 0 | 0 |
#392 | 10/10/2022 |
22.40
0
|
49,300 | 22.40 | 22.40 | 22.20 | 0 | 0 | 0 |
#393 | 07/10/2022 |
22.40
-0.10
|
28,100 | 22.50 | 22.50 | 22.30 | 0 | 0 | 0 |
#394 | 06/10/2022 |
22.50
0.10
|
41,700 | 22.40 | 22.70 | 22.40 | 0 | 0 | 0 |
#395 | 05/10/2022 |
22.40
0.10
|
29,800 | 22.30 | 22.50 | 22.20 | 0 | 0 | 0 |
#396 | 04/10/2022 |
22.30
-0.10
|
49,700 | 22.40 | 22.50 | 22.20 | 0 | 0 | 0 |
#397 | 03/10/2022 |
22.40
-0.10
|
30,200 | 22.50 | 22.50 | 22 | 0 | 0 | 0 |
#398 | 30/09/2022 |
22.50
-0.10
|
36,200 | 22.60 | 22.60 | 21.90 | 0 | 0 | 0 |
#399 | 29/09/2022 |
22.60
0.10
|
50,200 | 22.50 | 22.70 | 22.50 | 0 | 0 | 0 |
#400 | 28/09/2022 |
22.50
0
|
37,800 | 22.50 | 22.50 | 22.20 | 0 | 0 | 0 |