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) |
4.25 | 20.69% | 8,305 | 0 | 0 |
20.55
25.42
24.80
|
2 tháng
(2024-03-19) |
4.32 | 21.11% | 20,710 | 0 | 0 |
20.48
25.42
24.80
|
3 tháng
(2024-02-19) |
6.79 | 37.73% | 46,542 | 0 | 0 |
18.01
25.42
24.80
|
6 tháng
(2023-11-20) |
7.99 | 47.57% | 95,585 | 0 | 0 |
14.48
25.42
24.80
|
12 tháng
(2023-05-24) |
9.97 | 67.24% | 219,384 | 0 | 0 |
13.56
25.42
24.80
|
24 tháng
(2022-05-30) |
13.75 | 124.38% | 375,752 | 0 | 0 |
9.71
25.42
24.80
|
36 tháng
(2021-06-03) |
14.11 | 131.98% | 844,452 | -48,588 | -1.2 |
8.68
25.42
24.80
|
60 tháng
(2019-06-14) |
16.28 | 191.19% | 1,266,664 | -164,514 | -4.2 |
6.19
25.42
24.80
|
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 |
24.80
0
|
500 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
#2 | 16/05/2024 |
24.80
0
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
#3 | 15/05/2024 |
24.80
0
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
#4 | 14/05/2024 |
24.80
0
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
#5 | 13/05/2024 |
24.80
0
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
#6 | 10/05/2024 |
24.80
-0.20
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
#7 | 09/05/2024 |
25
18.50
|
1,800 | 25.30 | 25.30 | 23.80 | 0 | 0 | 0 |
#8 | 08/05/2024 |
25.42
1.06
|
400 | 24.36 | 25.42 | 24.36 | 0 | 0 | 0 |
#9 | 07/05/2024 |
24.36
-0.21
|
500 | 24.71 | 24.71 | 24.36 | 0 | 0 | 0 |
#10 | 06/05/2024 |
24.57
1.77
|
2,405 | 24.01 | 24.71 | 24.01 | 0 | 0 | 0 |
#11 | 03/05/2024 |
22.81
0
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 |
#12 | 02/05/2024 |
22.81
-0.49
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 |
#13 | 26/04/2024 |
23.30
1.77
|
700 | 22.53 | 23.30 | 22.53 | 0 | 0 | 0 |
#14 | 25/04/2024 |
21.54
0.99
|
2,000 | 21.25 | 21.54 | 21.25 | 0 | 0 | 0 |
#15 | 24/04/2024 |
20.55
0
|
0 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 |
#16 | 23/04/2024 |
20.55
0
|
0 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 |
#17 | 22/04/2024 |
20.55
0
|
0 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 |
#18 | 19/04/2024 |
20.55
0
|
0 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 |
#19 | 17/04/2024 |
20.55
0
|
0 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 |
#20 | 16/04/2024 |
20.55
0
|
8 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 |
#21 | 15/04/2024 |
20.55
0
|
0 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 |
#22 | 12/04/2024 |
20.55
0.07
|
7,200 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 |
#23 | 11/04/2024 |
20.48
0
|
0 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 |
#24 | 10/04/2024 |
20.48
0
|
0 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 |
#25 | 09/04/2024 |
20.48
-0.07
|
2,500 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 |
#26 | 08/04/2024 |
20.55
0
|
0 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 |
#27 | 05/04/2024 |
20.55
0
|
0 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 |
#28 | 04/04/2024 |
20.55
0
|
0 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 |
#29 | 03/04/2024 |
20.55
0
|
100 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 |
#30 | 02/04/2024 |
20.55
0
|
0 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 |
#31 | 01/04/2024 |
20.55
0
|
17 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 |
#32 | 29/03/2024 |
20.55
0
|
2,040 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 |
#33 | 28/03/2024 |
20.55
0.07
|
100 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 |
#34 | 27/03/2024 |
20.48
0
|
0 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 |
#35 | 26/03/2024 |
20.48
0
|
0 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 |
#36 | 25/03/2024 |
20.48
0
|
400 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 |
#37 | 22/03/2024 |
20.48
0
|
40 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 |
#38 | 21/03/2024 |
20.48
0
|
0 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 |
#39 | 20/03/2024 |
20.48
0
|
0 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 |
#40 | 19/03/2024 |
20.48
0
|
0 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 |
#41 | 18/03/2024 |
20.48
0
|
10 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 |
#42 | 15/03/2024 |
20.48
0.35
|
23,200 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 |
#43 | 14/03/2024 |
20.12
0
|
500 | 20.12 | 20.12 | 20.12 | 0 | 0 | 0 |
#44 | 13/03/2024 |
20.12
0
|
0 | 20.12 | 20.12 | 20.12 | 0 | 0 | 0 |
#45 | 12/03/2024 |
20.12
1.06
|
200 | 20.12 | 20.12 | 20.12 | 0 | 0 | 0 |
#46 | 11/03/2024 |
19.07
0
|
0 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 |
#47 | 08/03/2024 |
19.07
0
|
0 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 |
#48 | 07/03/2024 |
19.07
0
|
0 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 |
#49 | 06/03/2024 |
19.07
0
|
0 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 |
#50 | 05/03/2024 |
19.07
0
|
11 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 |
#51 | 04/03/2024 |
19.07
0
|
0 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 |
#52 | 01/03/2024 |
19.07
0
|
0 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 |
#53 | 29/02/2024 |
19.07
0
|
0 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 |
#54 | 28/02/2024 |
19.07
-0.71
|
111 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 |
#55 | 27/02/2024 |
19.77
1.41
|
1,600 | 19.07 | 19.77 | 19.07 | 0 | 0 | 0 |
#56 | 26/02/2024 |
18.36
0
|
0 | 18.36 | 18.36 | 18.36 | 0 | 0 | 0 |
#57 | 23/02/2024 |
18.36
0
|
0 | 18.36 | 18.36 | 18.36 | 0 | 0 | 0 |
#58 | 22/02/2024 |
18.36
0.35
|
100 | 18.36 | 18.36 | 18.36 | 0 | 0 | 0 |
#59 | 21/02/2024 |
18.01
0
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 |
#60 | 20/02/2024 |
18.01
0
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 |
#61 | 19/02/2024 |
18.01
0.21
|
100 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 |
#62 | 16/02/2024 |
17.79
0
|
10 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 |
#63 | 15/02/2024 |
17.79
0
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 |
#64 | 07/02/2024 |
17.79
0
|
500 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 |
#65 | 06/02/2024 |
17.79
-0.07
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 |
#66 | 05/02/2024 |
17.87
0.07
|
1,901 | 17.79 | 17.87 | 17.79 | 0 | 0 | 0 |
#67 | 02/02/2024 |
17.79
0
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 |
#68 | 01/02/2024 |
17.79
0.07
|
100 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 |
#69 | 31/01/2024 |
17.72
0
|
0 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0 |
#70 | 30/01/2024 |
17.72
0
|
0 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0 |
#71 | 29/01/2024 |
17.72
0
|
1 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0 |
#72 | 26/01/2024 |
17.72
0
|
0 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0 |
#73 | 25/01/2024 |
17.72
0
|
0 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0 |
#74 | 24/01/2024 |
17.72
0
|
0 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0 |
#75 | 23/01/2024 |
17.72
0
|
8,000 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0 |
#76 | 22/01/2024 |
17.72
0
|
0 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0 |
#77 | 19/01/2024 |
17.72
0
|
0 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0 |
#78 | 18/01/2024 |
17.72
0
|
0 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0 |
#79 | 17/01/2024 |
17.72
0.07
|
1,000 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0 |
#80 | 16/01/2024 |
17.65
0
|
1,000 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 |
#81 | 15/01/2024 |
17.65
0
|
0 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 |
#82 | 12/01/2024 |
17.65
0.07
|
1,500 | 17.58 | 17.65 | 17.58 | 0 | 0 | 0 |
#83 | 11/01/2024 |
17.58
0
|
1,000 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
#84 | 10/01/2024 |
17.58
0.07
|
1,800 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
#85 | 09/01/2024 |
17.51
0
|
1,600 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 |
#86 | 08/01/2024 |
17.51
0.21
|
2,000 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 |
#87 | 05/01/2024 |
17.30
0
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
#88 | 04/01/2024 |
17.30
0
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
#89 | 03/01/2024 |
17.30
0
|
1,000 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
#90 | 02/01/2024 |
17.30
-0.14
|
500 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
#91 | 29/12/2023 |
17.44
-0.14
|
1,000 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
#92 | 28/12/2023 |
17.58
0.28
|
100 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
#93 | 27/12/2023 |
17.30
0
|
1,010 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
#94 | 26/12/2023 |
17.30
0
|
1,000 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
#95 | 25/12/2023 |
17.30
0
|
1,102 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
#96 | 22/12/2023 |
17.30
0
|
1,500 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
#97 | 21/12/2023 |
17.30
0
|
2 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
#98 | 20/12/2023 |
17.30
0
|
1,200 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
#99 | 19/12/2023 |
17.30
0
|
500 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
#100 | 18/12/2023 |
17.30
0
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |