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) |
0.70 | 3.68% | 154,300 | 0 | 0 |
18.10
20.60
19.70
|
2 tháng
(2024-03-19) |
-0.30 | -1.50% | 575,108 | -500 | -0.0 |
18.10
21.50
19.70
|
3 tháng
(2024-02-19) |
-0.50 | -2.48% | 769,086 | -500 | -0.0 |
18.10
22.30
19.70
|
6 tháng
(2023-11-20) |
-4.30 | -17.92% | 1,537,065 | -6,700 | -0.1 |
18.10
24
19.70
|
12 tháng
(2023-05-24) |
5.70 | 40.71% | 3,712,251 | -23,700 | -0.5 |
12.30
27.60
19.70
|
24 tháng
(2022-05-30) |
4.50 | 29.61% | 4,464,178 | -16,700 | -0.4 |
10.80
27.60
19.70
|
36 tháng
(2021-06-03) |
13.10 | 198.48% | 9,494,918 | -13,100 | -0.3 |
6.60
30
19.70
|
60 tháng
(2019-06-14) |
14.60 | 286.27% | 14,320,765 | -10,600 | -0.3 |
2.80
30
19.70
|
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 |
19.70
-0.20
|
9,100 | 19.90 | 19.90 | 19.70 | 0 | 0 | 0 |
#2 | 16/05/2024 |
19.90
-0.20
|
19,800 | 20.50 | 20.50 | 19.60 | 0 | 0 | 0 |
#3 | 15/05/2024 |
20.10
0.40
|
28,400 | 20 | 20.10 | 19.80 | 0 | 0 | 0 |
#4 | 14/05/2024 |
19.70
0.10
|
3,500 | 20.10 | 20.30 | 19.70 | 0 | 0 | 0 |
#5 | 13/05/2024 |
19.60
-0.40
|
20,400 | 20.10 | 20.10 | 19.60 | 0 | 0 | 0 |
#6 | 10/05/2024 |
20
-0.30
|
3,500 | 20.10 | 20.10 | 19.80 | 0 | 0 | 0 |
#7 | 09/05/2024 |
20.30
0
|
4,600 | 20.10 | 20.40 | 20.10 | 0 | 0 | 0 |
#8 | 08/05/2024 |
20.30
-0.20
|
2,700 | 20.40 | 20.40 | 20.30 | 0 | 0 | 0 |
#9 | 07/05/2024 |
20.50
-0.10
|
4,500 | 20.20 | 20.50 | 20.10 | 0 | 0 | 0 |
#10 | 06/05/2024 |
20.60
0.70
|
8,900 | 20.60 | 20.80 | 20.10 | 0 | 0 | 0 |
#11 | 03/05/2024 |
19.90
1.80
|
21,000 | 18.10 | 19.90 | 18.10 | 0 | 0 | 0 |
#12 | 02/05/2024 |
18.10
-0.40
|
5,700 | 18.10 | 18.20 | 17.10 | 0 | 0 | 0 |
#13 | 26/04/2024 |
18.50
-0.50
|
7,100 | 18.50 | 18.50 | 18.30 | 0 | 0 | 0 |
#14 | 25/04/2024 |
19
0
|
1,500 | 18.50 | 19 | 18.50 | 0 | 0 | 0 |
#15 | 24/04/2024 |
19
0.50
|
3,600 | 18.90 | 19.20 | 18.90 | 0 | 0 | 0 |
#16 | 23/04/2024 |
18.50
-0.70
|
1,900 | 19.10 | 19.10 | 18.50 | 0 | 0 | 0 |
#17 | 22/04/2024 |
19.20
0.20
|
1,400 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
#18 | 19/04/2024 |
19
-0.70
|
6,700 | 19.60 | 19.60 | 19 | 0 | 0 | 0 |
#19 | 17/04/2024 |
19.70
-0.30
|
29,800 | 20 | 20 | 19.50 | 0 | 0 | 0 |
#20 | 16/04/2024 |
20
-0.10
|
7,400 | 20 | 20.20 | 19.90 | 0 | 0 | 0 |
#21 | 15/04/2024 |
20.10
-0.50
|
8,200 | 20.40 | 20.60 | 20.10 | 0 | 0 | 0 |
#22 | 12/04/2024 |
20.60
-0.10
|
9,200 | 20.70 | 20.70 | 20.60 | 0 | 0 | 0 |
#23 | 11/04/2024 |
20.70
-0.10
|
32,300 | 20.60 | 20.70 | 20.60 | 0 | 0 | 0 |
#24 | 10/04/2024 |
20.80
0
|
28,200 | 20.90 | 21 | 20.70 | 0 | 0 | 0 |
#25 | 09/04/2024 |
20.80
0.30
|
18,700 | 20.50 | 21.50 | 20.50 | 0 | 0 | 0 |
#26 | 08/04/2024 |
20.50
0.10
|
22,200 | 20.40 | 20.50 | 20.30 | 0 | 0 | 0 |
#27 | 05/04/2024 |
20.40
-0.60
|
4,400 | 21 | 21 | 20 | 0 | 0 | 0 |
#28 | 04/04/2024 |
21
0.20
|
28,200 | 21 | 21.30 | 20.70 | 0 | 0 | 0 |
#29 | 03/04/2024 |
20.80
-0.70
|
48,000 | 22 | 22 | 20.80 | 0 | 0 | 0 |
#30 | 02/04/2024 |
21.50
0.60
|
41,400 | 21 | 24.10 | 21 | 0 | 0 | 0 |
#31 | 01/04/2024 |
20.90
0.30
|
35,400 | 21 | 21 | 20.50 | 0 | 0 | 0 |
#32 | 29/03/2024 |
20.60
-0.20
|
3,901 | 21.10 | 21.20 | 20.60 | 0 | 0 | 0 |
#33 | 28/03/2024 |
20.80
-0.70
|
14,401 | 22 | 22 | 20.80 | 0 | 0 | 0 |
#34 | 27/03/2024 |
21.50
1
|
18,205 | 21.30 | 21.50 | 20.60 | 0 | 0 | 0 |
#35 | 26/03/2024 |
20.50
0
|
24,001 | 20.40 | 20.60 | 20.40 | 0 | 0 | 0 |
#36 | 25/03/2024 |
20.50
0
|
2,800 | 21.40 | 21.40 | 20.50 | 0 | 0 | 0 |
#37 | 22/03/2024 |
20.50
-0.30
|
12,000 | 20.80 | 20.80 | 20.20 | 0 | 0 | 0 |
#38 | 21/03/2024 |
20.80
0.60
|
14,100 | 19.90 | 20.80 | 19.90 | 0 | 500 | -0.0 |
#39 | 20/03/2024 |
20.20
0.20
|
9,300 | 20 | 20.20 | 19.90 | 0 | 0 | 0 |
#40 | 19/03/2024 |
20
-0.30
|
8,700 | 19.90 | 20.10 | 19.90 | 0 | 0 | 0 |
#41 | 18/03/2024 |
20.30
-0.10
|
11,101 | 20.60 | 20.90 | 19.60 | 0 | 0 | 0 |
#42 | 15/03/2024 |
20.40
0.30
|
1,200 | 20.20 | 21 | 20.20 | 0 | 0 | 0 |
#43 | 14/03/2024 |
20.10
0.30
|
7,500 | 20.20 | 20.20 | 19.80 | 0 | 0 | 0 |
#44 | 13/03/2024 |
19.80
0
|
3,901 | 20.80 | 20.80 | 19.80 | 0 | 0 | 0 |
#45 | 12/03/2024 |
19.80
-0.20
|
3,500 | 20.10 | 20.10 | 19.60 | 0 | 0 | 0 |
#46 | 11/03/2024 |
20
0
|
2,400 | 20.10 | 20.10 | 20 | 0 | 0 | 0 |
#47 | 08/03/2024 |
20
0
|
900 | 20.30 | 20.30 | 20 | 0 | 0 | 0 |
#48 | 07/03/2024 |
20
-1
|
19,400 | 21 | 21 | 20 | 0 | 0 | 0 |
#49 | 06/03/2024 |
21
0.20
|
700 | 21 | 21 | 21 | 0 | 0 | 0 |
#50 | 05/03/2024 |
20.80
-0.50
|
3,000 | 21.30 | 21.30 | 20.80 | 0 | 0 | 0 |
#51 | 04/03/2024 |
21.30
-1
|
16,735 | 22.40 | 22.40 | 21.20 | 0 | 0 | 0 |
#52 | 01/03/2024 |
22.30
0.40
|
36,600 | 21.90 | 22.50 | 21.90 | 0 | 0 | 0 |
#53 | 29/02/2024 |
21.90
0.30
|
13,100 | 21.50 | 22 | 21.50 | 0 | 0 | 0 |
#54 | 28/02/2024 |
21.60
1.60
|
39,105 | 20 | 22 | 20 | 0 | 0 | 0 |
#55 | 27/02/2024 |
20
0
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
#56 | 26/02/2024 |
20
0
|
3,000 | 20 | 20.10 | 19.90 | 0 | 0 | 0 |
#57 | 23/02/2024 |
20
-0.50
|
5,200 | 20.30 | 20.40 | 20 | 0 | 0 | 0 |
#58 | 22/02/2024 |
20.50
0.50
|
2,230 | 20 | 20.60 | 20 | 0 | 0 | 0 |
#59 | 21/02/2024 |
20
0
|
7,601 | 20 | 20 | 19.90 | 0 | 0 | 0 |
#60 | 20/02/2024 |
20
-0.20
|
4,905 | 20.20 | 20.20 | 20 | 0 | 0 | 0 |
#61 | 19/02/2024 |
20.20
-0.40
|
11,800 | 21 | 21 | 20.10 | 0 | 0 | 0 |
#62 | 16/02/2024 |
20.60
-0.20
|
7,605 | 20 | 20.60 | 20 | 0 | 0 | 0 |
#63 | 15/02/2024 |
20.80
-0.30
|
3,000 | 21 | 21 | 20.10 | 0 | 0 | 0 |
#64 | 07/02/2024 |
21.10
-0.10
|
6,400 | 21.80 | 21.90 | 21.10 | 0 | 0 | 0 |
#65 | 06/02/2024 |
21.20
-0.10
|
3,300 | 21 | 21.20 | 21 | 0 | 0 | 0 |
#66 | 05/02/2024 |
21.30
0.10
|
12,800 | 21.40 | 21.40 | 20.50 | 0 | 0 | 0 |
#67 | 02/02/2024 |
21.20
0.10
|
1,200 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
#68 | 01/02/2024 |
21.10
-0.30
|
3,000 | 21.20 | 21.50 | 21.10 | 0 | 0 | 0 |
#69 | 31/01/2024 |
21.40
0.20
|
1,000 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
#70 | 30/01/2024 |
21.20
-0.80
|
100 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
#71 | 29/01/2024 |
22
-0.50
|
9,300 | 22.40 | 22.40 | 22 | 0 | 0 | 0 |
#72 | 26/01/2024 |
22.50
1
|
38,111 | 21.80 | 23 | 21.70 | 0 | 0 | 0 |
#73 | 25/01/2024 |
21.50
0
|
8,200 | 21.50 | 21.60 | 21.50 | 0 | 0 | 0 |
#74 | 24/01/2024 |
21.50
-0.10
|
8,100 | 21.60 | 21.60 | 21.50 | 0 | 0 | 0 |
#75 | 23/01/2024 |
21.60
0.10
|
8,300 | 21.60 | 21.70 | 21.60 | 0 | 0 | 0 |
#76 | 22/01/2024 |
21.50
0.10
|
7,100 | 21.80 | 21.90 | 21.50 | 0 | 0 | 0 |
#77 | 19/01/2024 |
21.40
-0.20
|
24,305 | 21.90 | 22 | 21.40 | 0 | 0 | 0 |
#78 | 18/01/2024 |
21.60
0
|
35,100 | 21 | 21.60 | 21 | 0 | 0 | 0 |
#79 | 17/01/2024 |
21.60
0.10
|
2,100 | 21.50 | 21.60 | 21.50 | 0 | 0 | 0 |
#80 | 16/01/2024 |
21.50
0.50
|
1,800 | 21 | 21.50 | 21 | 0 | 0 | 0 |
#81 | 15/01/2024 |
21
0
|
5,900 | 21 | 21 | 20.30 | 0 | 0 | 0 |
#82 | 12/01/2024 |
21
-1.40
|
8,000 | 22 | 22 | 21 | 0 | 0 | 0 |
#83 | 11/01/2024 |
22.40
0.40
|
1,100 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
#84 | 10/01/2024 |
22
-0.80
|
18,004 | 23 | 23 | 22 | 0 | 0 | 0 |
#85 | 09/01/2024 |
22.80
0.30
|
100 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
#86 | 08/01/2024 |
22.50
-0.70
|
11,451 | 22.70 | 22.70 | 22.50 | 0 | 0 | 0 |
#87 | 05/01/2024 |
23.20
0
|
16,100 | 23.20 | 23.20 | 22 | 0 | 0 | 0 |
#88 | 04/01/2024 |
23.20
0.50
|
1,451 | 23 | 23.20 | 23 | 0 | 0 | 0 |
#89 | 03/01/2024 |
22.70
-0.20
|
18,600 | 23 | 23 | 22.30 | 0 | 0 | 0 |
#90 | 02/01/2024 |
22.90
-0.20
|
10,000 | 23 | 23 | 22.60 | 0 | 0 | 0 |
#91 | 29/12/2023 |
23.10
-0.10
|
20,805 | 22.60 | 23.20 | 22.60 | 0 | 0 | 0 |
#92 | 28/12/2023 |
23.20
0.80
|
59,900 | 22.30 | 23.40 | 22.30 | 0 | 2,000 | -0.0 |
#93 | 27/12/2023 |
22.40
0.40
|
27,500 | 22.50 | 22.50 | 21.30 | 0 | 0 | 0 |
#94 | 26/12/2023 |
22
0
|
17,000 | 23.30 | 23.40 | 22 | 0 | 0 | 0 |
#95 | 25/12/2023 |
22
0
|
36,500 | 22 | 22.60 | 21.90 | 0 | 0 | 0 |
#96 | 22/12/2023 |
22
0
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
#97 | 21/12/2023 |
22
-0.40
|
9,100 | 22 | 22.10 | 22 | 0 | 0 | 0 |
#98 | 20/12/2023 |
22.40
0.40
|
8,405 | 22 | 22.40 | 21.50 | 0 | 0 | 0 |
#99 | 19/12/2023 |
22
-1.20
|
10,500 | 22 | 22.10 | 22 | 0 | 0 | 0 |
#100 | 18/12/2023 |
23.20
-0.80
|
19,200 | 22.70 | 23.80 | 22.70 | 0 | 0 | 0 |