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) |
-0.40 | -1.77% | 115,400 | 0 | 0 |
21.20
22.60
22.20
|
2 tháng
(2024-03-20) |
0.20 | 0.91% | 289,000 | 0 | 0 |
21.20
22.90
22.20
|
3 tháng
(2024-02-19) |
3.30 | 17.46% | 427,000 | 0 | 0 |
18.90
22.90
22.20
|
6 tháng
(2023-11-20) |
4.78 | 27.44% | 755,000 | 0 | 0 |
17.42
22.90
22.20
|
12 tháng
(2023-05-24) |
6.61 | 42.37% | 1,734,703 | 0 | 0 |
15.50
22.90
22.20
|
24 tháng
(2022-05-30) |
7.78 | 53.99% | 4,079,609 | 0 | 0 |
13.65
22.90
22.20
|
36 tháng
(2021-06-03) |
11.58 | 109.07% | 6,864,990 | 0 | 0 |
10.46
22.90
22.20
|
60 tháng
(2019-06-14) |
11.71 | 111.71% | 13,165,816 | 0 | 0 |
8.24
22.90
22.20
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 17/05/2024 |
22.20
0
|
5,400 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
#2 | 16/05/2024 |
22.20
0
|
1,700 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
#3 | 15/05/2024 |
22.20
0.10
|
6,500 | 22.10 | 22.20 | 22.10 | 0 | 0 | 0 |
#4 | 14/05/2024 |
22.10
-0.10
|
6,500 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
#5 | 13/05/2024 |
22.20
-0.30
|
2,300 | 22.20 | 22.30 | 22.20 | 0 | 0 | 0 |
#6 | 10/05/2024 |
22.50
1.30
|
1,200 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
#7 | 09/05/2024 |
21.20
-0.10
|
22,000 | 21.30 | 21.30 | 21.20 | 0 | 0 | 0 |
#8 | 08/05/2024 |
21.30
-0.20
|
3,100 | 21.60 | 21.60 | 21.30 | 0 | 0 | 0 |
#9 | 07/05/2024 |
21.50
-0.20
|
3,300 | 21.70 | 21.70 | 21.50 | 0 | 0 | 0 |
#10 | 06/05/2024 |
21.70
-0.40
|
1,400 | 22.20 | 22.20 | 21.70 | 0 | 0 | 0 |
#11 | 03/05/2024 |
22.10
-0.20
|
19,200 | 22.30 | 22.30 | 22 | 0 | 0 | 0 |
#12 | 02/05/2024 |
22.30
0
|
7,100 | 22.30 | 22.30 | 22.20 | 0 | 0 | 0 |
#13 | 26/04/2024 |
22.30
-0.10
|
7,200 | 22.40 | 22.40 | 22.30 | 0 | 0 | 0 |
#14 | 25/04/2024 |
22.40
0
|
2,000 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
#15 | 24/04/2024 |
22.40
-0.10
|
7,000 | 22.50 | 22.50 | 22.40 | 0 | 0 | 0 |
#16 | 23/04/2024 |
22.50
0
|
8,000 | 22.50 | 22.60 | 22.50 | 0 | 0 | 0 |
#17 | 22/04/2024 |
22.50
-0.10
|
6,000 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
#18 | 19/04/2024 |
22.60
-0.30
|
5,500 | 22.70 | 22.70 | 22.60 | 0 | 0 | 0 |
#19 | 17/04/2024 |
22.90
0.40
|
16,500 | 22.60 | 22.90 | 22.60 | 0 | 0 | 0 |
#20 | 16/04/2024 |
22.50
0
|
19,100 | 23 | 23 | 22.50 | 0 | 0 | 0 |
#21 | 15/04/2024 |
22.50
-0.10
|
23,900 | 22.60 | 22.60 | 22.50 | 0 | 0 | 0 |
#22 | 12/04/2024 |
22.60
-0.10
|
3,000 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
#23 | 11/04/2024 |
22.70
0.10
|
2,400 | 22.50 | 22.70 | 22.50 | 0 | 0 | 0 |
#24 | 10/04/2024 |
22.60
0.20
|
4,300 | 22.40 | 22.60 | 22.40 | 0 | 0 | 0 |
#25 | 09/04/2024 |
22.40
0.30
|
3,900 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
#26 | 08/04/2024 |
22.10
-0.30
|
6,800 | 22.40 | 22.40 | 22.10 | 0 | 0 | 0 |
#27 | 05/04/2024 |
22.40
0
|
13,100 | 22.40 | 22.50 | 22.40 | 0 | 0 | 0 |
#28 | 04/04/2024 |
22.40
0
|
15,500 | 22.50 | 22.50 | 22.40 | 0 | 0 | 0 |
#29 | 03/04/2024 |
22.40
-0.10
|
1,000 | 22.50 | 22.50 | 22.40 | 0 | 0 | 0 |
#30 | 02/04/2024 |
22.50
0
|
12,800 | 22.50 | 22.50 | 22.10 | 0 | 0 | 0 |
#31 | 01/04/2024 |
22.50
0
|
3,500 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
#32 | 29/03/2024 |
22.50
0
|
7,100 | 22.50 | 22.70 | 22.50 | 0 | 0 | 0 |
#33 | 28/03/2024 |
22.50
0
|
5,500 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
#34 | 27/03/2024 |
22.50
0
|
3,700 | 22.80 | 22.80 | 22.30 | 0 | 0 | 0 |
#35 | 26/03/2024 |
22.50
0.10
|
13,700 | 22.40 | 22.50 | 22 | 0 | 0 | 0 |
#36 | 25/03/2024 |
22.40
0.40
|
6,000 | 22 | 22.50 | 22 | 0 | 0 | 0 |
#37 | 22/03/2024 |
22
0.10
|
3,600 | 21.90 | 22 | 22 | 0 | 0 | 0 |
#38 | 21/03/2024 |
21.90
-0.10
|
300 | 22 | 22 | 21.90 | 0 | 0 | 0 |
#39 | 20/03/2024 |
22
0.80
|
7,900 | 21.20 | 22 | 21.50 | 0 | 0 | 0 |
#40 | 18/03/2024 |
21.20
0.20
|
600 | 21 | 21.30 | 21.20 | 0 | 0 | 0 |
#41 | 14/03/2024 |
21
0
|
16,100 | 21 | 21 | 21 | 0 | 0 | 0 |
#42 | 13/03/2024 |
21
0
|
4,600 | 21 | 21 | 21 | 0 | 0 | 0 |
#43 | 12/03/2024 |
21
0
|
8,500 | 21 | 21 | 20.90 | 0 | 0 | 0 |
#44 | 11/03/2024 |
21
0
|
12,100 | 21 | 21 | 20.90 | 0 | 0 | 0 |
#45 | 08/03/2024 |
21
0.10
|
5,900 | 20.90 | 21 | 20.90 | 0 | 0 | 0 |
#46 | 07/03/2024 |
20.90
-0.10
|
2,200 | 21 | 21 | 20.90 | 0 | 0 | 0 |
#47 | 06/03/2024 |
21
0
|
5,800 | 21 | 21 | 21 | 0 | 0 | 0 |
#48 | 05/03/2024 |
21
0.10
|
9,500 | 20.90 | 21 | 20.90 | 0 | 0 | 0 |
#49 | 04/03/2024 |
20.90
-0.10
|
8,000 | 21 | 21 | 20.70 | 0 | 0 | 0 |
#50 | 01/03/2024 |
21
0
|
8,700 | 21 | 21 | 20.70 | 0 | 0 | 0 |
#51 | 29/02/2024 |
21
1.40
|
15,400 | 19.60 | 21 | 19.60 | 0 | 0 | 0 |
#52 | 28/02/2024 |
19.60
0.40
|
15,200 | 19.20 | 19.60 | 19.20 | 0 | 0 | 0 |
#53 | 27/02/2024 |
19.20
0.10
|
700 | 19.10 | 19.20 | 19.10 | 0 | 0 | 0 |
#54 | 26/02/2024 |
19.10
0
|
1,100 | 19.10 | 19.20 | 19.10 | 0 | 0 | 0 |
#55 | 23/02/2024 |
19.10
0.10
|
5,300 | 19 | 19.10 | 19 | 0 | 0 | 0 |
#56 | 22/02/2024 |
19
0.10
|
2,000 | 18.90 | 19 | 18.90 | 0 | 0 | 0 |
#57 | 21/02/2024 |
18.90
0
|
6,000 | 18.90 | 18.90 | 18.80 | 0 | 0 | 0 |
#58 | 20/02/2024 |
18.90
0
|
4,500 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
#59 | 19/02/2024 |
18.90
0
|
5,800 | 18.90 | 19 | 18.90 | 0 | 0 | 0 |
#60 | 16/02/2024 |
18.90
0
|
6,000 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
#61 | 15/02/2024 |
18.90
0.10
|
1,000 | 18.80 | 18.90 | 18.90 | 0 | 0 | 0 |
#62 | 07/02/2024 |
18.80
-0.10
|
1,700 | 18.90 | 18.90 | 18.80 | 0 | 0 | 0 |
#63 | 06/02/2024 |
18.90
0
|
1,200 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
#64 | 05/02/2024 |
18.90
0
|
1,600 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
#65 | 02/02/2024 |
18.90
0
|
1,000 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
#66 | 01/02/2024 |
18.90
0
|
1,900 | 18.90 | 19 | 18.90 | 0 | 0 | 0 |
#67 | 31/01/2024 |
18.90
-0.10
|
1,000 | 19 | 19 | 18.90 | 0 | 0 | 0 |
#68 | 30/01/2024 |
19
0.60
|
100 | 18.40 | 19 | 19 | 0 | 0 | 0 |
#69 | 26/01/2024 |
18.40
-0.60
|
26,200 | 19 | 19 | 18 | 0 | 0 | 0 |
#70 | 24/01/2024 |
19
0
|
4,000 | 19 | 19.10 | 19 | 0 | 0 | 0 |
#71 | 23/01/2024 |
19
0
|
27,400 | 19 | 19 | 19 | 0 | 0 | 0 |
#72 | 22/01/2024 |
19
0
|
16,900 | 19 | 19 | 18.90 | 0 | 0 | 0 |
#73 | 19/01/2024 |
19
0
|
900 | 19 | 19 | 19 | 0 | 0 | 0 |
#74 | 18/01/2024 |
19
0.20
|
3,100 | 18.80 | 19 | 19 | 0 | 0 | 0 |
#75 | 17/01/2024 |
18.80
0
|
8,500 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
#76 | 16/01/2024 |
18.80
0.20
|
6,400 | 18.60 | 18.80 | 18.70 | 0 | 0 | 0 |
#77 | 15/01/2024 |
18.60
0
|
4,900 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
#78 | 12/01/2024 |
18.60
0
|
3,000 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
#79 | 11/01/2024 |
18.60
0.10
|
4,000 | 18.50 | 18.60 | 18.60 | 0 | 0 | 0 |
#80 | 10/01/2024 |
18.50
0
|
4,000 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
#81 | 08/01/2024 |
18.50
0
|
30,900 | 18.50 | 18.50 | 18.40 | 0 | 0 | 0 |
#82 | 05/01/2024 |
18.50
0
|
5,200 | 18.50 | 18.60 | 18.50 | 0 | 0 | 0 |
#83 | 04/01/2024 |
18.50
0
|
8,000 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
#84 | 03/01/2024 |
18.50
0
|
6,800 | 18.50 | 18.50 | 18.40 | 0 | 0 | 0 |
#85 | 02/01/2024 |
18.50
0
|
2,700 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
#86 | 29/12/2023 |
18.50
0
|
1,800 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
#87 | 27/12/2023 |
18.50
0.20
|
7,800 | 18.30 | 18.50 | 18.50 | 0 | 0 | 0 |
#88 | 26/12/2023 |
18.30
-0.40
|
1,000 | 18.70 | 18.70 | 18.30 | 0 | 0 | 0 |
#89 | 25/12/2023 |
18.70
0.60
|
3,800 | 18.10 | 18.70 | 18.20 | 0 | 0 | 0 |
#90 | 21/12/2023 |
18.10
0.10
|
300 | 18 | 18.10 | 18.10 | 0 | 0 | 0 |
#91 | 19/12/2023 |
18
0
|
6,500 | 18 | 18 | 18 | 0 | 0 | 0 |
#92 | 18/12/2023 |
18
-0.10
|
9,000 | 18.10 | 18.10 | 18 | 0 | 0 | 0 |
#93 | 15/12/2023 |
18.10
0
|
3,500 | 18.10 | 18.10 | 18 | 0 | 0 | 0 |
#94 | 14/12/2023 |
18.10
0.30
|
4,800 | 17.80 | 18.10 | 18.10 | 0 | 0 | 0 |
#95 | 13/12/2023 |
17.80
-0.20
|
25,400 | 18 | 18.10 | 17.80 | 0 | 0 | 0 |
#96 | 12/12/2023 |
18
0
|
6,200 | 18 | 18 | 18 | 0 | 0 | 0 |
#97 | 11/12/2023 |
18
0.20
|
11,400 | 17.80 | 18 | 17.80 | 0 | 0 | 0 |
#98 | 08/12/2023 |
17.80
0
|
3,000 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
#99 | 07/12/2023 |
17.80
0
|
2,300 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
#100 | 06/12/2023 |
17.80
0
|
10,500 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |