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) |
1.10 | 5.88% | 52,800 | 0 | 0 |
18.70
19.80
19.80
|
2 tháng
(2024-03-19) |
1.50 | 8.20% | 130,800 | 0 | 0 |
18.30
19.80
19.80
|
3 tháng
(2024-02-19) |
1.70 | 9.39% | 208,600 | 3,100 | 0.1 |
18.10
19.80
19.80
|
6 tháng
(2023-11-20) |
3.75 | 23.40% | 675,700 | 4,300 | 0.1 |
15.96
20.49
19.80
|
12 tháng
(2023-05-24) |
4.34 | 28.08% | 1,067,702 | 4,600 | 0.1 |
15.14
20.49
19.80
|
24 tháng
(2022-05-30) |
1.63 | 9% | 1,378,457 | 4,600 | 0.1 |
12.20
20.49
19.80
|
36 tháng
(2021-06-03) |
2.64 | 15.37% | 1,423,801 | 6,300 | 0.2 |
12.20
27.17
19.80
|
60 tháng
(2019-07-05) |
10.15 | 105.17% | 1,567,826 | 6,500 | 0.2 |
6.22
27.17
19.80
|
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 |
19.80
0.10
|
1,500 | 19.60 | 19.80 | 19.50 | 0 | 0 | 0 |
#2 | 16/05/2024 |
19.70
0.50
|
2,600 | 19.50 | 19.70 | 19.50 | 0 | 0 | 0 |
#3 | 15/05/2024 |
19.20
0
|
5,300 | 19.30 | 19.40 | 19.20 | 0 | 0 | 0 |
#4 | 14/05/2024 |
19.20
-0.30
|
1,500 | 19.50 | 19.50 | 19.20 | 0 | 0 | 0 |
#5 | 13/05/2024 |
19.50
0
|
600 | 19.60 | 19.60 | 19.50 | 0 | 0 | 0 |
#6 | 10/05/2024 |
19.50
0.10
|
800 | 19.60 | 19.60 | 19.50 | 0 | 0 | 0 |
#7 | 09/05/2024 |
19.40
0.30
|
6,000 | 19.20 | 19.60 | 19.20 | 0 | 0 | 0 |
#8 | 08/05/2024 |
19.10
0.10
|
100 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
#9 | 07/05/2024 |
19
0
|
1,800 | 19 | 19 | 19 | 0 | 0 | 0 |
#10 | 06/05/2024 |
19
0
|
1,700 | 19 | 19 | 19 | 0 | 0 | 0 |
#11 | 03/05/2024 |
19
-0.10
|
2,900 | 19 | 19 | 18.90 | 0 | 0 | 0 |
#12 | 02/05/2024 |
19.10
0.20
|
2,200 | 19 | 19.30 | 19 | 0 | 0 | 0 |
#13 | 26/04/2024 |
18.90
0
|
1,800 | 19 | 19 | 18.90 | 0 | 0 | 0 |
#14 | 25/04/2024 |
18.90
0.10
|
5,600 | 18.90 | 19 | 18.80 | 0 | 0 | 0 |
#15 | 24/04/2024 |
18.80
0
|
6,800 | 18.70 | 18.80 | 18.70 | 0 | 0 | 0 |
#16 | 23/04/2024 |
18.80
0
|
4,100 | 18.80 | 18.80 | 18.60 | 0 | 0 | 0 |
#17 | 22/04/2024 |
18.80
0.10
|
7,400 | 18.70 | 18.80 | 18.70 | 0 | 0 | 0 |
#18 | 19/04/2024 |
18.70
0
|
100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
#19 | 17/04/2024 |
18.70
0.30
|
100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
#20 | 16/04/2024 |
18.40
-0.10
|
2,000 | 18.80 | 18.80 | 18.40 | 0 | 0 | 0 |
#21 | 15/04/2024 |
18.50
-0.20
|
6,200 | 18.80 | 18.90 | 18.50 | 0 | 0 | 0 |
#22 | 12/04/2024 |
18.70
0.20
|
600 | 18.60 | 18.70 | 18.60 | 0 | 0 | 0 |
#23 | 11/04/2024 |
18.50
0.10
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
#24 | 10/04/2024 |
18.40
-0.30
|
2,200 | 18.60 | 18.60 | 18.40 | 0 | 0 | 0 |
#25 | 09/04/2024 |
18.70
0.20
|
200 | 18.50 | 18.70 | 18.50 | 0 | 0 | 0 |
#26 | 08/04/2024 |
18.50
0.10
|
6,600 | 18.40 | 18.60 | 18.40 | 0 | 0 | 0 |
#27 | 05/04/2024 |
18.40
-0.40
|
5,800 | 18.80 | 18.80 | 18.40 | 0 | 0 | 0 |
#28 | 04/04/2024 |
18.80
-0.10
|
1,000 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
#29 | 03/04/2024 |
18.90
-0.10
|
5,700 | 18.80 | 19 | 18.80 | 0 | 0 | 0 |
#30 | 02/04/2024 |
19
0.20
|
15,400 | 18.80 | 19 | 18.80 | 0 | 0 | 0 |
#31 | 01/04/2024 |
18.80
0.10
|
3,300 | 18.80 | 18.80 | 18.70 | 0 | 0 | 0 |
#32 | 29/03/2024 |
18.70
-0.10
|
5,400 | 18.70 | 18.90 | 18.70 | 0 | 0 | 0 |
#33 | 28/03/2024 |
18.80
0.10
|
1,800 | 18.60 | 18.80 | 18.60 | 0 | 0 | 0 |
#34 | 27/03/2024 |
18.70
-0.10
|
500 | 18.40 | 18.70 | 18.40 | 0 | 0 | 0 |
#35 | 26/03/2024 |
18.80
0.30
|
7,000 | 18.70 | 18.80 | 18.60 | 0 | 0 | 0 |
#36 | 25/03/2024 |
18.50
-0.10
|
5,000 | 18.60 | 18.80 | 18.50 | 0 | 0 | 0 |
#37 | 22/03/2024 |
18.60
0.10
|
300 | 18.50 | 18.60 | 18.60 | 0 | 0 | 0 |
#38 | 21/03/2024 |
18.50
0.10
|
3,100 | 18.40 | 18.70 | 18.50 | 0 | 0 | 0 |
#39 | 20/03/2024 |
18.40
0.10
|
400 | 18.30 | 18.50 | 18.40 | 0 | 0 | 0 |
#40 | 19/03/2024 |
18.30
-0.10
|
5,400 | 18.40 | 18.90 | 18.30 | 0 | 0 | 0 |
#41 | 18/03/2024 |
18.40
-0.10
|
2,300 | 18.50 | 18.50 | 18.20 | 0 | 0 | 0 |
#42 | 15/03/2024 |
18.50
-0.10
|
2,700 | 18.60 | 18.60 | 18.30 | 0 | 0 | 0 |
#43 | 14/03/2024 |
18.60
0.30
|
5,200 | 18.30 | 18.60 | 18.20 | 0 | 0 | 0 |
#44 | 13/03/2024 |
18.30
0.10
|
2,000 | 18.20 | 18.30 | 18.30 | 0 | 0 | 0 |
#45 | 12/03/2024 |
18.20
-0.10
|
5,600 | 18.30 | 18.30 | 18.20 | 0 | 0 | 0 |
#46 | 11/03/2024 |
18.30
-0.20
|
4,100 | 18.50 | 18.50 | 18.20 | 0 | 0 | 0 |
#47 | 08/03/2024 |
18.50
0.20
|
3,300 | 18.30 | 18.90 | 18.20 | 0 | 0 | 0 |
#48 | 07/03/2024 |
18.30
0.10
|
1,000 | 18.20 | 18.80 | 18.30 | 0 | 0 | 0 |
#49 | 06/03/2024 |
18.20
-0.20
|
6,800 | 18.40 | 18.40 | 18.20 | 0 | 0 | 0 |
#50 | 05/03/2024 |
18.40
0.10
|
1,100 | 18.30 | 18.40 | 18.30 | 0 | 0 | 0 |
#51 | 04/03/2024 |
18.30
0
|
3,600 | 18.30 | 18.40 | 18.30 | 100 | 0 | 0.0 |
#52 | 01/03/2024 |
18.30
0
|
6,000 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
#53 | 29/02/2024 |
18.30
0.10
|
1,500 | 18.20 | 18.30 | 18.30 | 0 | 0 | 0 |
#54 | 28/02/2024 |
18.20
0
|
200 | 18.20 | 18.30 | 18.20 | 0 | 0 | 0 |
#55 | 27/02/2024 |
18.20
0
|
6,500 | 18.20 | 18.40 | 18.10 | 0 | 0 | 0 |
#56 | 26/02/2024 |
18.20
0
|
5,100 | 18.20 | 18.20 | 18.10 | 0 | 0 | 0 |
#57 | 23/02/2024 |
18.20
0.10
|
3,000 | 18.10 | 18.20 | 18.10 | 1,000 | 0 | 0.0 |
#58 | 22/02/2024 |
18.10
0
|
6,100 | 18.10 | 18.50 | 18.10 | 1,000 | 0 | 0.0 |
#59 | 21/02/2024 |
18.10
0
|
500 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
#60 | 20/02/2024 |
18.10
0
|
6,200 | 18.10 | 18.10 | 18 | 0 | 0 | 0 |
#61 | 19/02/2024 |
18.10
0.10
|
5,000 | 18 | 18.10 | 18.10 | 1,000 | 0 | 0.0 |
#62 | 16/02/2024 |
18
0
|
2,200 | 18 | 18.20 | 18 | 200 | 0 | 0.0 |
#63 | 15/02/2024 |
18
0
|
1,900 | 18 | 18.20 | 18 | 0 | 0 | 0 |
#64 | 07/02/2024 |
18
0.30
|
2,200 | 17.70 | 18 | 17.90 | 0 | 0 | 0 |
#65 | 06/02/2024 |
17.70
-0.10
|
9,700 | 17.80 | 17.90 | 17.70 | 0 | 0 | 0 |
#66 | 05/02/2024 |
17.80
0
|
2,200 | 17.80 | 17.90 | 17.80 | 0 | 0 | 0 |
#67 | 02/02/2024 |
17.80
0
|
18,400 | 17.80 | 18 | 17.80 | 0 | 0 | 0 |
#68 | 01/02/2024 |
17.80
-0.10
|
6,400 | 17.90 | 18 | 17.80 | 0 | 0 | 0 |
#69 | 31/01/2024 |
17.90
-0.10
|
800 | 18 | 18 | 17.90 | 0 | 0 | 0 |
#70 | 30/01/2024 |
18
-0.30
|
16,400 | 18.30 | 18.30 | 17.80 | 0 | 0 | 0 |
#71 | 29/01/2024 |
18.30
-0.10
|
13,300 | 18.40 | 18.40 | 17.40 | 0 | 0 | 0 |
#72 | 26/01/2024 |
18.40
0.10
|
1,500 | 18.30 | 18.40 | 18.40 | 0 | 0 | 0 |
#73 | 25/01/2024 |
18.30
-0.10
|
600 | 18.40 | 18.50 | 18.30 | 0 | 0 | 0 |
#74 | 24/01/2024 |
18.40
-0.10
|
5,400 | 18.50 | 18.50 | 18.20 | 0 | 0 | 0 |
#75 | 23/01/2024 |
18.50
0.10
|
1,000 | 18.40 | 18.50 | 18.30 | 0 | 0 | 0 |
#76 | 22/01/2024 |
18.40
0.10
|
11,400 | 18.30 | 18.50 | 18.30 | 0 | 0 | 0 |
#77 | 19/01/2024 |
18.30
-0.20
|
1,300 | 18.50 | 18.50 | 18.30 | 0 | 0 | 0 |
#78 | 18/01/2024 |
18.50
0
|
200 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
#79 | 17/01/2024 |
18.50
0.20
|
4,900 | 18.30 | 18.50 | 18.20 | 0 | 0 | 0 |
#80 | 16/01/2024 |
18.30
0
|
5,200 | 18.30 | 18.50 | 18.30 | 0 | 0 | 0 |
#81 | 15/01/2024 |
18.30
-0.30
|
3,200 | 18.60 | 18.60 | 18.30 | 0 | 0 | 0 |
#82 | 12/01/2024 |
18.60
-0.10
|
7,500 | 18.70 | 18.70 | 18.20 | 0 | 0 | 0 |
#83 | 11/01/2024 |
18.70
-0.70
|
8,000 | 19.40 | 19.80 | 18 | 0 | 0 | 0 |
#84 | 10/01/2024 |
19.40
-1.09
|
18,600 | 20.49 | 20.76 | 19.40 | 0 | 0 | 0 |
#85 | 09/01/2024 |
20.49
0.27
|
30,000 | 20.22 | 20.76 | 20.40 | 0 | 0 | 0 |
#86 | 08/01/2024 |
20.22
1.09
|
36,400 | 19.13 | 20.31 | 19.04 | 1,000 | 0 | 0.0 |
#87 | 05/01/2024 |
19.13
0.09
|
22,100 | 19.04 | 19.13 | 19.04 | 0 | 0 | 0 |
#88 | 04/01/2024 |
19.04
0.09
|
18,000 | 18.95 | 19.04 | 18.86 | 0 | 0 | 0 |
#89 | 03/01/2024 |
18.95
-0.09
|
7,800 | 19.04 | 19.04 | 18.86 | 0 | 0 | 0 |
#90 | 02/01/2024 |
19.04
0.09
|
6,000 | 18.95 | 19.04 | 18.86 | 0 | 0 | 0 |
#91 | 29/12/2023 |
18.95
-0.09
|
4,200 | 19.04 | 19.76 | 18.95 | 0 | 0 | 0 |
#92 | 28/12/2023 |
19.04
-0.09
|
7,500 | 19.13 | 19.13 | 18.86 | 0 | 0 | 0 |
#93 | 27/12/2023 |
19.13
0.18
|
8,900 | 18.95 | 19.13 | 18.95 | 0 | 0 | 0 |
#94 | 26/12/2023 |
18.95
-0.09
|
5,800 | 19.04 | 19.13 | 18.95 | 0 | 0 | 0 |
#95 | 25/12/2023 |
19.04
0
|
15,100 | 19.04 | 19.22 | 18.95 | 0 | 0 | 0 |
#96 | 22/12/2023 |
19.04
-0.27
|
14,900 | 19.31 | 19.40 | 19.04 | 0 | 0 | 0 |
#97 | 21/12/2023 |
19.31
0.27
|
16,000 | 19.04 | 19.40 | 18.95 | 0 | 0 | 0 |
#98 | 20/12/2023 |
19.04
0.45
|
11,000 | 18.58 | 19.04 | 18.58 | 0 | 0 | 0 |
#99 | 19/12/2023 |
18.58
0.09
|
6,000 | 18.49 | 18.77 | 18.49 | 0 | 0 | 0 |
#100 | 18/12/2023 |
18.49
-0.09
|
4,100 | 18.58 | 18.58 | 18.31 | 0 | 0 | 0 |