Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-16) |
0 | 0% | 22,700 | 200 | 0.0 |
21.80
23.90
22.20
|
2 tháng
(2024-03-18) |
-0.50 | -2.17% | 77,900 | -100 | -0.0 |
21.80
24.50
22.20
|
3 tháng
(2024-02-16) |
-1.30 | -5.46% | 121,600 | -400 | -0.0 |
21.80
24.50
22.20
|
6 tháng
(2023-11-20) |
-0.40 | -1.75% | 229,700 | 3,900 | 0.1 |
21.80
25
22.20
|
12 tháng
(2023-05-22) |
1.89 | 9.17% | 688,752 | 3,703 | 0.1 |
19.53
25
22.20
|
24 tháng
(2022-05-27) |
3.97 | 21.42% | 1,447,005 | -85,897 | -2.2 |
17.10
25
22.20
|
36 tháng
(2021-06-01) |
14.58 | 184.19% | 2,988,213 | 7,403 | 0.5 |
7.64
25
22.20
|
60 tháng
(2019-06-12) |
14.24 | 172.45% | 3,287,263 | 14,428 | 0.6 |
4.41
25
22.20
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 15/05/2024 |
22.50
0
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
#2 | 14/05/2024 |
22.50
0.50
|
10,100 | 22.20 | 22.50 | 22.20 | 0 | 0 | 0 |
#3 | 13/05/2024 |
22
0
|
600 | 22 | 22 | 22 | 0 | 0 | 0 |
#4 | 10/05/2024 |
21.80
0
|
1,400 | 22.10 | 22.10 | 21.80 | 0 | 0 | 0 |
#5 | 09/05/2024 |
21.80
0
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
#6 | 08/05/2024 |
22.50
-0.50
|
5,500 | 23 | 23 | 20.10 | 200 | 0 | 0.0 |
#7 | 07/05/2024 |
23
0.30
|
100 | 23 | 23 | 23 | 0 | 0 | 0 |
#8 | 06/05/2024 |
22.70
0
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
#9 | 03/05/2024 |
22.70
0
|
900 | 22.80 | 22.80 | 22.70 | 0 | 0 | 0 |
#10 | 02/05/2024 |
22.70
-0.20
|
1,100 | 22.90 | 22.90 | 22.70 | 0 | 0 | 0 |
#11 | 26/04/2024 |
22.90
1.10
|
1,100 | 23 | 23 | 22.90 | 0 | 0 | 0 |
#12 | 25/04/2024 |
21.80
0
|
200 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
#13 | 24/04/2024 |
21.80
0
|
1,100 | 22.70 | 22.70 | 21.80 | 0 | 0 | 0 |
#14 | 23/04/2024 |
21.80
0
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
#15 | 22/04/2024 |
21.80
-2.10
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
#16 | 19/04/2024 |
23.90
0.50
|
500 | 21.10 | 23.90 | 20.10 | 0 | 0 | 0 |
#17 | 17/04/2024 |
23.40
0.90
|
100 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
#18 | 16/04/2024 |
22.50
0
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
#19 | 15/04/2024 |
22.50
0.10
|
11,200 | 22.80 | 22.80 | 22.40 | 0 | 0 | 0 |
#20 | 12/04/2024 |
22.40
-0.30
|
6,100 | 22.70 | 22.90 | 22.20 | 0 | 0 | 0 |
#21 | 11/04/2024 |
22.70
-0.70
|
6,700 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
#22 | 10/04/2024 |
23.40
-0.10
|
500 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
#23 | 09/04/2024 |
23.50
0.70
|
1,000 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
#24 | 05/04/2024 |
22.80
0
|
100 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
#25 | 04/04/2024 |
22.80
0
|
500 | 23 | 23 | 22.80 | 0 | 0 | 0 |
#26 | 02/04/2024 |
22.80
0
|
2,700 | 22.90 | 23 | 22.80 | 0 | 0 | 0 |
#27 | 01/04/2024 |
22.80
-0.60
|
6,200 | 22.80 | 22.90 | 22.70 | 0 | 0 | 0 |
#28 | 29/03/2024 |
23.40
0.40
|
5,900 | 22.50 | 23.40 | 22.50 | 0 | 0 | 0 |
#29 | 28/03/2024 |
23
0
|
300 | 23 | 23 | 23 | 0 | 0 | 0 |
#30 | 27/03/2024 |
23
0
|
800 | 23 | 23 | 23 | 0 | 0 | 0 |
#31 | 26/03/2024 |
23
-0.10
|
3,700 | 23 | 23 | 22.90 | 0 | 0 | 0 |
#32 | 25/03/2024 |
23.10
-0.10
|
200 | 23.20 | 23.20 | 23.10 | 0 | 0 | 0 |
#33 | 22/03/2024 |
23.20
-1.30
|
800 | 24.50 | 24.50 | 23.20 | 0 | 0 | 0 |
#34 | 21/03/2024 |
24.50
1.50
|
2,100 | 23 | 24.50 | 22.60 | 0 | 200 | -0.0 |
#35 | 20/03/2024 |
23
0
|
4,200 | 23 | 24.50 | 23 | 0 | 100 | -0.0 |
#36 | 19/03/2024 |
23
0
|
2,000 | 23 | 23 | 23 | 0 | 0 | 0 |
#37 | 18/03/2024 |
23
0
|
200 | 23 | 23 | 19.80 | 0 | 0 | 0 |
#38 | 15/03/2024 |
23
0
|
600 | 23 | 23 | 23 | 0 | 0 | 0 |
#39 | 14/03/2024 |
23
-1
|
2,000 | 24 | 24 | 23 | 0 | 0 | 0 |
#40 | 12/03/2024 |
24
0
|
1,400 | 24 | 24 | 24 | 0 | 0 | 0 |
#41 | 11/03/2024 |
24
0.50
|
1,400 | 23.50 | 24 | 24 | 0 | 500 | -0.0 |
#42 | 08/03/2024 |
23.50
-0.30
|
1,100 | 23.80 | 23.80 | 23.40 | 0 | 0 | 0 |
#43 | 07/03/2024 |
23.80
-0.20
|
200 | 24 | 24 | 23.80 | 0 | 0 | 0 |
#44 | 05/03/2024 |
24
0.50
|
100 | 23.50 | 24 | 24 | 0 | 0 | 0 |
#45 | 04/03/2024 |
23.50
0.10
|
200 | 23.40 | 23.50 | 23.50 | 0 | 0 | 0 |
#46 | 01/03/2024 |
23.40
0
|
1,600 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
#47 | 29/02/2024 |
23.40
0
|
2,100 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
#48 | 28/02/2024 |
23.40
0
|
5,300 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
#49 | 27/02/2024 |
23.40
-0.10
|
2,500 | 23.50 | 23.50 | 23.40 | 0 | 0 | 0 |
#50 | 26/02/2024 |
23.50
0
|
4,200 | 23.50 | 23.50 | 23.20 | 0 | 0 | 0 |
#51 | 23/02/2024 |
23.50
0.10
|
5,800 | 23.40 | 23.50 | 23.40 | 0 | 0 | 0 |
#52 | 21/02/2024 |
23.40
-0.10
|
5,300 | 23.50 | 23.70 | 23.40 | 0 | 0 | 0 |
#53 | 20/02/2024 |
23.50
-0.30
|
5,900 | 23.80 | 23.80 | 23.50 | 0 | 0 | 0 |
#54 | 19/02/2024 |
23.80
0
|
1,400 | 23.80 | 23.80 | 23.50 | 200 | 0 | 0.0 |
#55 | 16/02/2024 |
23.80
-0.20
|
2,600 | 24 | 24 | 23.80 | 0 | 0 | 0 |
#56 | 15/02/2024 |
24
-0.20
|
3,200 | 24.20 | 24.20 | 24 | 500 | 0 | 0.0 |
#57 | 07/02/2024 |
24.20
-0.10
|
1,100 | 24.30 | 24.30 | 24.20 | 1,000 | 0 | 0.0 |
#58 | 06/02/2024 |
24.30
0.70
|
700 | 23.60 | 24.30 | 23.70 | 0 | 0 | 0 |
#59 | 05/02/2024 |
23.60
0.80
|
2,100 | 22.80 | 23.60 | 23.40 | 0 | 0 | 0 |
#60 | 02/02/2024 |
22.80
-0.70
|
2,200 | 23.50 | 23.50 | 22.80 | 1,000 | 0 | 0.0 |
#61 | 01/02/2024 |
23.50
0
|
1,000 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
#62 | 31/01/2024 |
23.50
-0.50
|
1,400 | 24 | 24 | 23 | 0 | 0 | 0 |
#63 | 30/01/2024 |
24
-0.50
|
1,600 | 24.50 | 24.50 | 24 | 0 | 0 | 0 |
#64 | 29/01/2024 |
24.50
0.90
|
3,100 | 23.60 | 24.50 | 23.70 | 0 | 0 | 0 |
#65 | 23/01/2024 |
23.60
-0.90
|
4,500 | 24.50 | 24.50 | 23.60 | 0 | 0 | 0 |
#66 | 22/01/2024 |
24.50
0.50
|
200 | 24 | 24.50 | 24.50 | 0 | 0 | 0 |
#67 | 19/01/2024 |
24
-0.80
|
500 | 24.80 | 24.80 | 24 | 400 | 0 | 0.0 |
#68 | 18/01/2024 |
24.80
0.80
|
100 | 24 | 24.80 | 24.80 | 0 | 0 | 0 |
#69 | 16/01/2024 |
24
-0.90
|
9,100 | 24.90 | 24.90 | 23.60 | 0 | 0 | 0 |
#70 | 12/01/2024 |
24.90
0.90
|
100 | 24 | 24.90 | 24.90 | 0 | 0 | 0 |
#71 | 11/01/2024 |
24
-0.50
|
3,200 | 24.50 | 24.50 | 23.80 | 400 | 0 | 0.0 |
#72 | 09/01/2024 |
24.50
-0.20
|
600 | 24.70 | 24.90 | 24.50 | 0 | 0 | 0 |
#73 | 08/01/2024 |
24.70
-0.30
|
1,900 | 25 | 25 | 24.70 | 0 | 0 | 0 |
#74 | 05/01/2024 |
25
0.20
|
1,800 | 24.80 | 25 | 24.80 | 0 | 0 | 0 |
#75 | 04/01/2024 |
24.80
0
|
1,800 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
#76 | 02/01/2024 |
24.80
0
|
1,600 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
#77 | 29/12/2023 |
24.80
0.10
|
100 | 24.70 | 24.80 | 24.80 | 0 | 0 | 0 |
#78 | 28/12/2023 |
24.70
0.20
|
800 | 24.50 | 24.80 | 24.50 | 0 | 0 | 0 |
#79 | 27/12/2023 |
24.50
0
|
1,900 | 24.50 | 24.80 | 24.50 | 1,000 | 0 | 0.0 |
#80 | 26/12/2023 |
24.50
-0.50
|
2,300 | 25 | 25 | 24.50 | 0 | 0 | 0 |
#81 | 25/12/2023 |
25
0.20
|
1,100 | 24.80 | 25 | 25 | 0 | 0 | 0 |
#82 | 22/12/2023 |
24.80
0.30
|
1,200 | 24.50 | 24.80 | 24.50 | 0 | 0 | 0 |
#83 | 21/12/2023 |
24.50
0.40
|
800 | 24.10 | 24.50 | 24.30 | 0 | 0 | 0 |
#84 | 19/12/2023 |
24.10
0
|
1,500 | 24.10 | 24.50 | 24.10 | 0 | 0 | 0 |
#85 | 18/12/2023 |
24.10
-0.20
|
400 | 24.30 | 24.30 | 24.10 | 0 | 0 | 0 |
#86 | 15/12/2023 |
24.30
-0.50
|
2,100 | 24.80 | 24.80 | 24 | 0 | 0 | 0 |
#87 | 14/12/2023 |
24.80
1.20
|
700 | 23.60 | 24.80 | 24.80 | 0 | 0 | 0 |
#88 | 13/12/2023 |
23.60
-1.40
|
900 | 25 | 25 | 23.60 | 0 | 0 | 0 |
#89 | 12/12/2023 |
25
0.30
|
400 | 24.70 | 25 | 24.90 | 0 | 0 | 0 |
#90 | 11/12/2023 |
24.70
0.20
|
1,800 | 24.50 | 24.70 | 24.60 | 0 | 0 | 0 |
#91 | 08/12/2023 |
24.50
0.50
|
2,600 | 24 | 24.50 | 24.30 | 0 | 0 | 0 |
#92 | 07/12/2023 |
24
0.50
|
12,300 | 23.50 | 24 | 23.40 | 0 | 0 | 0 |
#93 | 05/12/2023 |
23.50
0
|
2,200 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
#94 | 04/12/2023 |
23.50
0
|
1,800 | 23.50 | 23.50 | 23.40 | 0 | 0 | 0 |
#95 | 01/12/2023 |
23.50
0
|
1,800 | 23.50 | 23.50 | 23 | 0 | 0 | 0 |
#96 | 30/11/2023 |
23.50
0.60
|
10,000 | 22.90 | 23.50 | 23 | 0 | 0 | 0 |
#97 | 29/11/2023 |
22.90
0.10
|
400 | 22.80 | 22.90 | 22.90 | 0 | 0 | 0 |
#98 | 28/11/2023 |
22.80
-0.20
|
700 | 23 | 23 | 22.80 | 0 | 0 | 0 |
#99 | 27/11/2023 |
23
0.30
|
600 | 22.70 | 23 | 22.70 | 0 | 0 | 0 |
#100 | 24/11/2023 |
22.70
-0.20
|
6,800 | 22.90 | 22.90 | 22.70 | 0 | 0 | 0 |