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) |
0.50 | 2.13% | 13,100 | 0 | 0 |
23.50
24
24
|
2 tháng
(2024-03-19) |
-1 | -4% | 61,100 | 0 | 0 |
23
25
24
|
3 tháng
(2024-02-19) |
-1.80 | -6.98% | 90,500 | 0 | 0 |
23
25.80
24
|
6 tháng
(2023-11-23) |
0 | 0% | 126,500 | 0 | 0 |
23
26.10
24
|
12 tháng
(2023-05-24) |
1.06 | 4.60% | 285,917 | 300 | 0.0 |
22.30
26.70
24
|
24 tháng
(2022-05-30) |
-3.57 | -12.95% | 431,726 | 300 | 0.0 |
18.59
30.47
24
|
36 tháng
(2021-06-03) |
2.68 | 12.59% | 624,026 | 300 | 0.0 |
18.59
32.62
24
|
60 tháng
(2019-06-14) |
12.24 | 104.08% | 808,726 | 9,200 | 0.2 |
7.76
32.62
24
|
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 |
24
0
|
500 | 24 | 24 | 24 | 0 | 0 | 0 |
#2 | 16/05/2024 |
24
0.50
|
2,200 | 23.70 | 24 | 23.70 | 0 | 0 | 0 |
#3 | 15/05/2024 |
23.50
0
|
100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
#4 | 14/05/2024 |
23.50
0
|
2,900 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
#5 | 13/05/2024 |
23.50
0
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
#6 | 10/05/2024 |
23.50
-0.30
|
1,100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
#7 | 09/05/2024 |
23.80
0.30
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
#8 | 08/05/2024 |
23.50
0
|
200 | 24 | 24 | 23.50 | 0 | 0 | 0 |
#9 | 07/05/2024 |
23.50
0
|
1,100 | 23.30 | 23.50 | 23.30 | 0 | 0 | 0 |
#10 | 06/05/2024 |
23.50
0
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
#11 | 03/05/2024 |
23.50
0
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
#12 | 02/05/2024 |
23.50
0
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
#13 | 26/04/2024 |
23.50
0
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
#14 | 25/04/2024 |
23.50
0
|
100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
#15 | 24/04/2024 |
23.50
0
|
400 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
#16 | 23/04/2024 |
23.50
0
|
1,900 | 23.40 | 23.50 | 23.30 | 0 | 0 | 0 |
#17 | 22/04/2024 |
23.50
0
|
200 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
#18 | 19/04/2024 |
23.50
0.50
|
2,400 | 23 | 23.50 | 23 | 0 | 0 | 0 |
#19 | 17/04/2024 |
23
0
|
2,600 | 22 | 23.30 | 22 | 0 | 0 | 0 |
#20 | 16/04/2024 |
23
-1
|
7,600 | 23 | 23.40 | 23 | 0 | 0 | 0 |
#21 | 15/04/2024 |
24
0.20
|
2,100 | 24 | 24 | 23.90 | 0 | 0 | 0 |
#22 | 12/04/2024 |
23.80
-0.20
|
900 | 23.90 | 23.90 | 23.80 | 0 | 0 | 0 |
#23 | 11/04/2024 |
24
0
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
#24 | 10/04/2024 |
24
0.30
|
300 | 24 | 24 | 24 | 0 | 0 | 0 |
#25 | 09/04/2024 |
23.70
0.10
|
500 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
#26 | 08/04/2024 |
23.60
-0.40
|
2,900 | 23.80 | 23.80 | 23.60 | 0 | 0 | 0 |
#27 | 05/04/2024 |
24
-0.20
|
8,600 | 24.20 | 24.20 | 23.70 | 0 | 0 | 0 |
#28 | 04/04/2024 |
24.20
-0.10
|
600 | 24.20 | 24.20 | 24 | 0 | 0 | 0 |
#29 | 03/04/2024 |
24.30
-0.70
|
15,700 | 23.60 | 25 | 23.60 | 0 | 0 | 0 |
#30 | 01/04/2024 |
25
0
|
1,000 | 25 | 25 | 25 | 0 | 0 | 0 |
#31 | 29/03/2024 |
25
0
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
#32 | 22/03/2024 |
25
0
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
#33 | 21/03/2024 |
25
0
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
#34 | 20/03/2024 |
25
0
|
3,800 | 25 | 25.10 | 25 | 0 | 0 | 0 |
#35 | 19/03/2024 |
25
0.30
|
1,000 | 24.70 | 25.10 | 25 | 0 | 0 | 0 |
#36 | 18/03/2024 |
24.70
-0.80
|
3,600 | 25.50 | 25.50 | 24.70 | 0 | 0 | 0 |
#37 | 15/03/2024 |
25.50
-0.10
|
500 | 25.60 | 25.60 | 25.50 | 0 | 0 | 0 |
#38 | 14/03/2024 |
25.60
0
|
700 | 25.60 | 25.60 | 25.50 | 0 | 0 | 0 |
#39 | 13/03/2024 |
25.60
0
|
7,200 | 25.60 | 25.60 | 25 | 0 | 0 | 0 |
#40 | 11/03/2024 |
25.60
0.20
|
100 | 25.40 | 25.60 | 25.60 | 0 | 0 | 0 |
#41 | 08/03/2024 |
25.40
0
|
100 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
#42 | 07/03/2024 |
25.40
-0.10
|
1,800 | 25.50 | 25.60 | 25.20 | 0 | 0 | 0 |
#43 | 05/03/2024 |
25.50
0.50
|
4,400 | 25 | 25.60 | 25.10 | 0 | 0 | 0 |
#44 | 01/03/2024 |
25
-0.10
|
2,800 | 25.10 | 25.10 | 25 | 0 | 0 | 0 |
#45 | 29/02/2024 |
25.10
0.10
|
2,300 | 25 | 25.10 | 25.10 | 0 | 0 | 0 |
#46 | 27/02/2024 |
25
-0.40
|
700 | 25.40 | 25.40 | 25 | 0 | 0 | 0 |
#47 | 22/02/2024 |
25.40
-0.20
|
300 | 25.60 | 25.60 | 25.40 | 0 | 0 | 0 |
#48 | 21/02/2024 |
25.60
-0.20
|
1,300 | 25.80 | 25.80 | 25.60 | 0 | 0 | 0 |
#49 | 20/02/2024 |
25.80
0
|
2,300 | 25.80 | 25.80 | 25.50 | 0 | 0 | 0 |
#50 | 19/02/2024 |
25.80
-0.20
|
1,300 | 26 | 26 | 25.80 | 0 | 0 | 0 |
#51 | 15/02/2024 |
26
0.80
|
100 | 25.20 | 26 | 26 | 0 | 0 | 0 |
#52 | 07/02/2024 |
25.20
0
|
1,100 | 25.20 | 25.20 | 25 | 0 | 0 | 0 |
#53 | 06/02/2024 |
25.20
0.20
|
100 | 25 | 25.20 | 25.20 | 0 | 0 | 0 |
#54 | 05/02/2024 |
25
0
|
900 | 25 | 25.40 | 25 | 0 | 0 | 0 |
#55 | 02/02/2024 |
25
0
|
1,200 | 25 | 25 | 23.50 | 0 | 0 | 0 |
#56 | 01/02/2024 |
25
0.50
|
1,000 | 24.50 | 25 | 25 | 0 | 0 | 0 |
#57 | 31/01/2024 |
24.50
-1.60
|
3,800 | 26.10 | 26.10 | 24.50 | 0 | 0 | 0 |
#58 | 30/01/2024 |
26.10
1.60
|
100 | 24.50 | 26.10 | 26.10 | 0 | 0 | 0 |
#59 | 29/01/2024 |
24.50
0.10
|
1,900 | 24.40 | 24.50 | 24.50 | 0 | 0 | 0 |
#60 | 24/01/2024 |
24.40
1.40
|
100 | 23 | 24.40 | 24.40 | 0 | 0 | 0 |
#61 | 23/01/2024 |
23
-1.10
|
1,200 | 24.10 | 24.10 | 23 | 0 | 0 | 0 |
#62 | 22/01/2024 |
24.10
0.20
|
1,500 | 23.90 | 24.20 | 24 | 0 | 0 | 0 |
#63 | 18/01/2024 |
23.90
0.20
|
500 | 23.70 | 23.90 | 23.90 | 0 | 0 | 0 |
#64 | 17/01/2024 |
23.70
0
|
1,700 | 23.70 | 23.80 | 23.70 | 0 | 0 | 0 |
#65 | 15/01/2024 |
23.70
-0.30
|
1,000 | 24 | 24 | 23.70 | 0 | 0 | 0 |
#66 | 11/01/2024 |
24
-0.30
|
1,200 | 24.30 | 24.30 | 24 | 0 | 0 | 0 |
#67 | 10/01/2024 |
24.30
-0.20
|
800 | 24.50 | 24.50 | 24.30 | 0 | 0 | 0 |
#68 | 08/01/2024 |
24.50
1
|
500 | 23.50 | 24.50 | 23.70 | 0 | 0 | 0 |
#69 | 02/01/2024 |
23.50
-0.20
|
1,400 | 23.70 | 23.70 | 23.50 | 0 | 0 | 0 |
#70 | 29/12/2023 |
23.70
0
|
400 | 23.70 | 23.80 | 23.70 | 0 | 0 | 0 |
#71 | 28/12/2023 |
23.70
0
|
3,800 | 23.70 | 24 | 23.70 | 0 | 0 | 0 |
#72 | 26/12/2023 |
23.70
0.40
|
400 | 23.30 | 23.80 | 23.70 | 0 | 0 | 0 |
#73 | 25/12/2023 |
23.30
0
|
200 | 23.30 | 24 | 23.30 | 0 | 0 | 0 |
#74 | 22/12/2023 |
23.30
-0.20
|
500 | 23.50 | 23.50 | 23.30 | 0 | 0 | 0 |
#75 | 19/12/2023 |
23.50
0.20
|
100 | 23.30 | 23.50 | 23.50 | 0 | 0 | 0 |
#76 | 18/12/2023 |
23.30
0.10
|
2,800 | 23.20 | 23.60 | 23.30 | 0 | 0 | 0 |
#77 | 15/12/2023 |
23.20
0.10
|
5,300 | 23.10 | 23.20 | 23.20 | 0 | 0 | 0 |
#78 | 14/12/2023 |
23.10
-0.90
|
400 | 24 | 24 | 23.10 | 0 | 0 | 0 |
#79 | 08/12/2023 |
24
0.30
|
100 | 23.70 | 24 | 24 | 0 | 0 | 0 |
#80 | 07/12/2023 |
23.70
-0.30
|
1,200 | 24 | 24 | 23.50 | 0 | 0 | 0 |
#81 | 05/12/2023 |
24
0
|
300 | 24 | 24 | 24 | 0 | 0 | 0 |
#82 | 27/11/2023 |
24
0
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
#83 | 23/11/2023 |
24
0.40
|
300 | 23.60 | 24 | 24 | 0 | 0 | 0 |
#84 | 17/11/2023 |
23.60
-0.60
|
900 | 24.20 | 24.20 | 23.40 | 0 | 0 | 0 |
#85 | 16/11/2023 |
24.20
-0.60
|
1,600 | 24.80 | 24.80 | 23 | 0 | 0 | 0 |
#86 | 10/11/2023 |
24.80
0
|
300 | 24.80 | 24.80 | 23 | 0 | 0 | 0 |
#87 | 09/11/2023 |
24.80
0.80
|
100 | 24 | 24.80 | 24.80 | 0 | 0 | 0 |
#88 | 02/11/2023 |
24
0.50
|
100 | 23.50 | 24 | 24 | 0 | 0 | 0 |
#89 | 01/11/2023 |
23.50
-1.40
|
600 | 24.90 | 24.90 | 23.30 | 0 | 0 | 0 |
#90 | 25/10/2023 |
24.90
0
|
500 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
#91 | 24/10/2023 |
24.90
-1
|
100 | 25.90 | 25.90 | 24.90 | 0 | 0 | 0 |
#92 | 20/10/2023 |
25.90
1.30
|
100 | 24.60 | 25.90 | 25.90 | 0 | 0 | 0 |
#93 | 13/10/2023 |
24.60
0.60
|
200 | 24 | 24.60 | 24.40 | 0 | 0 | 0 |
#94 | 11/10/2023 |
24
1.70
|
1,000 | 22.30 | 24 | 24 | 0 | 0 | 0 |
#95 | 10/10/2023 |
22.30
-0.50
|
7,500 | 22.80 | 22.80 | 22.30 | 0 | 0 | 0 |
#96 | 09/10/2023 |
22.80
-3.90
|
44,500 | 26.70 | 26.70 | 22 | 0 | 0 | 0 |
#97 | 05/10/2023 |
26.70
2.70
|
700 | 24 | 26.70 | 24 | 0 | 0 | 0 |
#98 | 03/10/2023 |
24
-1.20
|
200 | 25.20 | 25.20 | 24 | 0 | 0 | 0 |
#99 | 02/10/2023 |
25.20
0
|
600 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
#100 | 29/09/2023 |
25.20
0
|
300 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |