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 | -1.96% | 201,100 | -100 | -0.0 |
18.50
22.40
20
|
2 tháng
(2024-03-19) |
-0.80 | -3.85% | 335,100 | -100 | -0.0 |
18.50
22.40
20
|
3 tháng
(2024-02-19) |
0 | 0% | 336,600 | -100 | -0.0 |
18.50
22.40
20
|
6 tháng
(2023-11-20) |
2.90 | 16.96% | 742,600 | -100 | -0.0 |
17.10
22.40
20
|
12 tháng
(2023-05-24) |
3.35 | 20.12% | 992,800 | 0 | 0 |
16.65
23.40
20
|
24 tháng
(2022-05-30) |
0.04 | 0.20% | 1,072,301 | 1,300 | 0.0 |
14.46
36.63
20
|
36 tháng
(2021-06-03) |
3.33 | 20.01% | 1,140,601 | 3,400 | 0.1 |
14.46
40.36
20
|
60 tháng
(2019-06-14) |
5.32 | 36.22% | 1,241,502 | 3,400 | 0.1 |
10.01
40.36
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 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
#2 | 16/05/2024 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
#3 | 15/05/2024 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
#4 | 14/05/2024 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
#5 | 13/05/2024 |
20
1.50
|
90,000 | 20 | 20 | 20 | 0 | 0 | 0 |
#6 | 10/05/2024 |
18.50
0
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
#7 | 09/05/2024 |
18.50
0
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
#8 | 08/05/2024 |
18.50
-0.70
|
100 | 18.50 | 18.50 | 18.50 | 0 | 100 | -0.0 |
#9 | 07/05/2024 |
19.20
0
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
#10 | 06/05/2024 |
19.20
0
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
#11 | 03/05/2024 |
19.20
0
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
#12 | 02/05/2024 |
19.20
0
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
#13 | 26/04/2024 |
19.20
0
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
#14 | 25/04/2024 |
19.20
-3.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
#15 | 24/04/2024 |
22.40
0
|
100 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
#16 | 23/04/2024 |
22.40
0.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
#17 | 22/04/2024 |
22
1.60
|
110,900 | 23 | 23 | 22 | 0 | 0 | 0 |
#18 | 19/04/2024 |
20.40
0
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
#19 | 17/04/2024 |
20.40
0
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
#20 | 16/04/2024 |
20.40
-0.30
|
300 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
#21 | 15/04/2024 |
20.70
0
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
#22 | 12/04/2024 |
20.70
1.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
#23 | 11/04/2024 |
19
-1.80
|
30,300 | 20.70 | 20.70 | 19 | 0 | 0 | 0 |
#24 | 10/04/2024 |
20.80
0
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
#25 | 09/04/2024 |
20.80
0
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
#26 | 08/04/2024 |
20.80
0
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
#27 | 05/04/2024 |
20.80
0
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
#28 | 04/04/2024 |
20.80
0
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
#29 | 03/04/2024 |
20.80
0
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
#30 | 02/04/2024 |
20.80
0
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
#31 | 01/04/2024 |
20.80
0.80
|
40,000 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
#32 | 29/03/2024 |
20
-0.80
|
13,400 | 20 | 20.80 | 20 | 0 | 0 | 0 |
#33 | 28/03/2024 |
20.80
0
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
#34 | 27/03/2024 |
20.80
0
|
5,000 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
#35 | 26/03/2024 |
20.80
0
|
45,000 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
#36 | 25/03/2024 |
20.80
0
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
#37 | 22/03/2024 |
20.80
0
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
#38 | 21/03/2024 |
20.80
0
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
#39 | 20/03/2024 |
20.80
0
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
#40 | 19/03/2024 |
20.80
0
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
#41 | 18/03/2024 |
20.80
0
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
#42 | 15/03/2024 |
20.80
0
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
#43 | 14/03/2024 |
20.80
0
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
#44 | 13/03/2024 |
20.80
-0.20
|
100 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
#45 | 12/03/2024 |
21
0
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
#46 | 11/03/2024 |
21
0
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
#47 | 08/03/2024 |
21
1.50
|
200 | 21 | 21 | 21 | 0 | 0 | 0 |
#48 | 07/03/2024 |
19.50
0
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
#49 | 06/03/2024 |
19.50
0
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
#50 | 05/03/2024 |
19.50
0
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
#51 | 04/03/2024 |
19.50
0
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
#52 | 01/03/2024 |
19.50
0
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
#53 | 29/02/2024 |
19.50
0
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
#54 | 28/02/2024 |
19.50
-0.50
|
800 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
#55 | 27/02/2024 |
20
0
|
200 | 19 | 20 | 19 | 0 | 0 | 0 |
#56 | 26/02/2024 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
#57 | 23/02/2024 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
#58 | 22/02/2024 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
#59 | 21/02/2024 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
#60 | 20/02/2024 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
#61 | 19/02/2024 |
20
0.50
|
200 | 20 | 20 | 20 | 0 | 0 | 0 |
#62 | 16/02/2024 |
19.50
0
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
#63 | 15/02/2024 |
19.50
0
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
#64 | 07/02/2024 |
19.50
-0.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
#65 | 06/02/2024 |
20
0
|
200 | 19 | 20 | 19 | 0 | 0 | 0 |
#66 | 05/02/2024 |
20
-1
|
500 | 20 | 20 | 20 | 0 | 0 | 0 |
#67 | 02/02/2024 |
21
1
|
200 | 19 | 21 | 19 | 0 | 0 | 0 |
#68 | 01/02/2024 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
#69 | 31/01/2024 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
#70 | 30/01/2024 |
20
0
|
182,000 | 20 | 20 | 20 | 0 | 0 | 0 |
#71 | 29/01/2024 |
20
-0.10
|
500 | 20 | 20 | 20 | 0 | 0 | 0 |
#72 | 26/01/2024 |
20.10
0
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
#73 | 25/01/2024 |
20.10
0
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
#74 | 24/01/2024 |
20.10
0
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
#75 | 23/01/2024 |
20.10
0.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
#76 | 22/01/2024 |
20
-1
|
185,500 | 21.90 | 21.90 | 18.10 | 0 | 0 | 0 |
#77 | 19/01/2024 |
21
-0.30
|
32,700 | 21 | 21 | 21 | 0 | 0 | 0 |
#78 | 18/01/2024 |
21.30
0
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
#79 | 17/01/2024 |
21.30
0
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
#80 | 16/01/2024 |
21.30
-0.10
|
1,000 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
#81 | 15/01/2024 |
21.40
0
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
#82 | 12/01/2024 |
21.40
0
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
#83 | 11/01/2024 |
21.40
-0.10
|
200 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
#84 | 10/01/2024 |
21.50
0
|
100 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
#85 | 09/01/2024 |
21.50
0
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
#86 | 08/01/2024 |
21.50
12.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
#87 | 05/01/2024 |
20.25
2.25
|
100 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 |
#88 | 04/01/2024 |
18
0
|
1,400 | 18 | 18 | 18 | 0 | 0 | 0 |
#89 | 03/01/2024 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
#90 | 02/01/2024 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
#91 | 29/12/2023 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
#92 | 28/12/2023 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
#93 | 27/12/2023 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
#94 | 26/12/2023 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
#95 | 25/12/2023 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
#96 | 22/12/2023 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
#97 | 21/12/2023 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
#98 | 20/12/2023 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
#99 | 19/12/2023 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
#100 | 18/12/2023 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |