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) |
-4.10 | -14.59% | 200 | 0 | 0 |
24
28.10
24
|
2 tháng
(2024-03-28) |
-4.10 | -14.59% | 1,200 | 0 | 0 |
24
28.10
24
|
3 tháng
(2024-02-19) |
-3.90 | -13.98% | 1,400 | 0 | 0 |
24
28.10
24
|
6 tháng
(2023-12-08) |
0.80 | 3.45% | 12,200 | 0 | 0 |
23.20
34.50
24
|
12 tháng
(2023-05-24) |
2 | 9.09% | 730,474 | 0 | 0 |
18.10
34.50
24
|
24 tháng
(2022-05-30) |
1.90 | 8.58% | 1,446,644 | 0 | 0 |
11.58
34.50
24
|
36 tháng
(2021-06-03) |
4.93 | 25.86% | 1,471,036 | 0 | 0 |
11.58
34.50
24
|
60 tháng
(2019-06-14) |
14.50 | 152.56% | 1,779,449 | 0 | 0 |
9.20
34.50
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
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
#2 | 16/05/2024 |
24
0
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
#3 | 15/05/2024 |
24
0
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
#4 | 14/05/2024 |
24
0
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
#5 | 13/05/2024 |
24
0
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
#6 | 10/05/2024 |
24
0
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
#7 | 09/05/2024 |
24
0
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
#8 | 08/05/2024 |
24
0
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
#9 | 07/05/2024 |
24
-4.10
|
200 | 24 | 24 | 24 | 0 | 0 | 0 |
#10 | 06/05/2024 |
28.10
0
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
#11 | 03/05/2024 |
28.10
0
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
#12 | 02/05/2024 |
28.10
0
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
#13 | 26/04/2024 |
28.10
0
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
#14 | 25/04/2024 |
28.10
0
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
#15 | 24/04/2024 |
28.10
0
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
#16 | 23/04/2024 |
28.10
0
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
#17 | 22/04/2024 |
28.10
0
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
#18 | 19/04/2024 |
28.10
0
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
#19 | 17/04/2024 |
28.10
0
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
#20 | 16/04/2024 |
28.10
0
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
#21 | 15/04/2024 |
28.10
0
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
#22 | 12/04/2024 |
28.10
0
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
#23 | 11/04/2024 |
28.10
0
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
#24 | 10/04/2024 |
28.10
0
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
#25 | 09/04/2024 |
28.10
0
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
#26 | 28/03/2024 |
28.10
3.60
|
1,000 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
#27 | 08/03/2024 |
24.50
-3.40
|
100 | 27.90 | 27.90 | 24.50 | 0 | 0 | 0 |
#28 | 19/02/2024 |
27.90
-5.70
|
100 | 33.60 | 33.60 | 27.90 | 0 | 0 | 0 |
#29 | 07/02/2024 |
33.60
4.30
|
1,100 | 29.30 | 33.60 | 25 | 0 | 0 | 0 |
#30 | 06/02/2024 |
29.30
3.80
|
700 | 25.50 | 29.30 | 29.30 | 0 | 0 | 0 |
#31 | 30/01/2024 |
25.50
0
|
200 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
#32 | 19/01/2024 |
25.50
-4.50
|
100 | 30 | 30 | 25.50 | 0 | 0 | 0 |
#33 | 18/01/2024 |
30
3.50
|
500 | 26.50 | 30 | 30 | 0 | 0 | 0 |
#34 | 16/01/2024 |
26.50
-6.20
|
200 | 32.70 | 32.70 | 26.30 | 0 | 0 | 0 |
#35 | 11/01/2024 |
32.70
-0.40
|
800 | 33.10 | 33.10 | 27.80 | 0 | 0 | 0 |
#36 | 08/01/2024 |
33.10
-0.80
|
1,100 | 33.90 | 33.90 | 28.20 | 0 | 0 | 0 |
#37 | 03/01/2024 |
33.90
-0.60
|
600 | 34.50 | 34.50 | 28.90 | 0 | 0 | 0 |
#38 | 02/01/2024 |
34.50
4.50
|
1,000 | 30 | 34.50 | 33 | 0 | 0 | 0 |
#39 | 29/12/2023 |
30
3.90
|
800 | 26.10 | 30 | 30 | 0 | 0 | 0 |
#40 | 18/12/2023 |
26.10
-4.90
|
100 | 31 | 31 | 26.10 | 0 | 0 | 0 |
#41 | 15/12/2023 |
31
1
|
600 | 30 | 31 | 28.60 | 0 | 0 | 0 |
#42 | 14/12/2023 |
30
3.30
|
1,000 | 26.70 | 30 | 29 | 0 | 0 | 0 |
#43 | 13/12/2023 |
26.70
3.50
|
1,000 | 23.20 | 26.70 | 26.70 | 0 | 0 | 0 |
#44 | 08/12/2023 |
23.20
-3.80
|
1,000 | 27 | 27 | 23.20 | 0 | 0 | 0 |
#45 | 01/11/2023 |
27
-3.40
|
4,800 | 30.40 | 30.40 | 26.90 | 0 | 0 | 0 |
#46 | 30/10/2023 |
30.40
3
|
100 | 27.40 | 30.40 | 30.40 | 0 | 0 | 0 |
#47 | 26/10/2023 |
27.40
3.50
|
100 | 23.90 | 27.40 | 27.40 | 0 | 0 | 0 |
#48 | 25/10/2023 |
23.90
3.10
|
100 | 20.80 | 23.90 | 23.90 | 0 | 0 | 0 |
#49 | 17/10/2023 |
20.80
2.70
|
200 | 18.10 | 20.80 | 20.80 | 0 | 0 | 0 |
#50 | 27/09/2023 |
18.10
-3.10
|
100 | 21.20 | 21.20 | 18.10 | 0 | 0 | 0 |
#51 | 22/09/2023 |
21.20
-2.60
|
100 | 23.80 | 23.80 | 21.20 | 0 | 0 | 0 |
#52 | 21/09/2023 |
23.80
-4.20
|
100 | 28 | 28 | 23.80 | 0 | 0 | 0 |
#53 | 11/09/2023 |
28
2.50
|
6,000 | 25.50 | 28 | 28 | 0 | 0 | 0 |
#54 | 08/09/2023 |
25.50
-4.50
|
100 | 30 | 30 | 25.50 | 0 | 0 | 0 |
#55 | 05/09/2023 |
30
-2.60
|
1,000 | 32.60 | 32.60 | 30 | 0 | 0 | 0 |
#56 | 31/08/2023 |
32.60
3.20
|
700 | 29.40 | 32.60 | 24.20 | 0 | 0 | 0 |
#57 | 28/08/2023 |
29.40
3.80
|
700 | 25.60 | 29.40 | 22.10 | 0 | 0 | 0 |
#58 | 24/08/2023 |
25.60
-4.40
|
200 | 30 | 30 | 25.50 | 0 | 0 | 0 |
#59 | 22/08/2023 |
30
-3.30
|
100 | 33.30 | 33.30 | 30 | 0 | 0 | 0 |
#60 | 21/08/2023 |
33.30
2.40
|
700 | 30.90 | 33.30 | 25.50 | 0 | 0 | 0 |
#61 | 18/08/2023 |
30.90
4
|
800 | 26.90 | 30.90 | 22.90 | 0 | 0 | 0 |
#62 | 17/08/2023 |
26.90
3.50
|
1,000 | 23.40 | 26.90 | 26.90 | 0 | 0 | 0 |
#63 | 16/08/2023 |
23.40
-4.10
|
100 | 27.50 | 27.50 | 23.40 | 0 | 0 | 0 |
#64 | 15/08/2023 |
27.50
3.10
|
3,000 | 24.40 | 27.50 | 27.50 | 0 | 0 | 0 |
#65 | 14/08/2023 |
24.40
3.10
|
200 | 21.30 | 24.40 | 24.40 | 0 | 0 | 0 |
#66 | 11/08/2023 |
21.30
0
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
#67 | 10/08/2023 |
21.30
2.70
|
336,000 | 18.60 | 21.30 | 21.30 | 0 | 0 | 0 |
#68 | 09/08/2023 |
18.60
-1.60
|
100 | 20.20 | 20.20 | 18.60 | 0 | 0 | 0 |
#69 | 08/08/2023 |
20.20
-0.40
|
100 | 20.60 | 20.60 | 20.20 | 0 | 0 | 0 |
#70 | 07/08/2023 |
20.60
0
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
#71 | 04/08/2023 |
20.60
0.30
|
200 | 20.30 | 23.30 | 20.60 | 0 | 0 | 0 |
#72 | 03/08/2023 |
20.30
0
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
#73 | 02/08/2023 |
20.30
-2.80
|
100 | 23.10 | 23.10 | 20.30 | 0 | 0 | 0 |
#74 | 01/08/2023 |
23.10
0
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
#75 | 31/07/2023 |
23.10
0
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
#76 | 28/07/2023 |
23.10
0
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
#77 | 27/07/2023 |
23.10
0
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
#78 | 26/07/2023 |
23.10
-4
|
100 | 27.10 | 27.10 | 23.10 | 0 | 0 | 0 |
#79 | 25/07/2023 |
27.10
-4.70
|
100 | 31.80 | 31.80 | 27.10 | 0 | 0 | 0 |
#80 | 24/07/2023 |
31.80
0
|
0 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 |
#81 | 21/07/2023 |
31.80
0
|
0 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 |
#82 | 20/07/2023 |
31.80
-0.10
|
80,900 | 31.90 | 31.90 | 31.80 | 0 | 0 | 0 |
#83 | 19/07/2023 |
31.90
3.90
|
146,300 | 28 | 31.90 | 31.50 | 0 | 0 | 0 |
#84 | 18/07/2023 |
28
3.60
|
105,600 | 24.40 | 28 | 24.80 | 0 | 0 | 0 |
#85 | 17/07/2023 |
24.40
0
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
#86 | 14/07/2023 |
24.40
0
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
#87 | 13/07/2023 |
24.40
0
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
#88 | 12/07/2023 |
24.40
0
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
#89 | 11/07/2023 |
24.40
0
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
#90 | 10/07/2023 |
24.40
0
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
#91 | 07/07/2023 |
24.40
0
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
#92 | 06/07/2023 |
24.40
0
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
#93 | 05/07/2023 |
24.40
0.40
|
0 | 24 | 24.40 | 24.40 | 0 | 0 | 0 |
#94 | 04/07/2023 |
24
0
|
1,262 | 24 | 24.50 | 24 | 0 | 0 | 0 |
#95 | 03/07/2023 |
24
0
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
#96 | 30/06/2023 |
24
0
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
#97 | 29/06/2023 |
24
0
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
#98 | 28/06/2023 |
24
0
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
#99 | 27/06/2023 |
24
0
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
#100 | 26/06/2023 |
24
0
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |