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) |
-6.80 | -14.53% | 6,500 | -200 | -0.0 |
40
49.40
40
|
2 tháng
(2024-03-19) |
-8 | -16.67% | 8,300 | 300 | -0.0 |
40
52
40
|
3 tháng
(2024-02-19) |
-5 | -11.11% | 19,600 | -2,000 | -0.1 |
40
52
40
|
6 tháng
(2023-11-20) |
5.20 | 14.94% | 209,700 | 10,800 | 0.5 |
34
52
40
|
12 tháng
(2023-05-24) |
16.75 | 72.02% | 722,003 | -23,200 | -0.5 |
22.80
52
40
|
24 tháng
(2022-05-30) |
23.16 | 137.46% | 1,415,712 | -107,600 | -2.4 |
15.05
52
40
|
36 tháng
(2021-06-03) |
22.85 | 133.27% | 2,245,203 | -120,000 | -2.6 |
14.63
52
40
|
60 tháng
(2019-06-14) |
14.95 | 59.70% | 4,123,696 | -101,700 | -2.1 |
14.14
52
40
|
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 |
40
-1.70
|
400 | 45.80 | 45.80 | 40 | 0 | 100 | -0.0 |
#2 | 16/05/2024 |
41.70
0
|
0 | 41.70 | 41.70 | 41.70 | 0 | 0 | 0 |
#3 | 15/05/2024 |
41.70
0
|
0 | 41.70 | 41.70 | 41.70 | 0 | 0 | 0 |
#4 | 14/05/2024 |
41.70
0
|
0 | 41.70 | 41.70 | 41.70 | 0 | 0 | 0 |
#5 | 13/05/2024 |
41.70
0
|
0 | 41.70 | 41.70 | 41.70 | 0 | 0 | 0 |
#6 | 10/05/2024 |
41.70
0
|
0 | 41.70 | 41.70 | 41.70 | 0 | 0 | 0 |
#7 | 09/05/2024 |
41.70
0
|
0 | 41.70 | 41.70 | 41.70 | 0 | 0 | 0 |
#8 | 08/05/2024 |
41.70
0
|
0 | 41.70 | 41.70 | 41.70 | 0 | 0 | 0 |
#9 | 07/05/2024 |
41.70
0
|
0 | 41.70 | 41.70 | 41.70 | 0 | 0 | 0 |
#10 | 06/05/2024 |
41.70
-4.60
|
1,700 | 41.70 | 46.30 | 41.70 | 500 | 0 | 0 |
#11 | 03/05/2024 |
46.30
-2.20
|
4,000 | 48.50 | 48.50 | 46.30 | 0 | 900 | -0.0 |
#12 | 02/05/2024 |
48.50
0
|
0 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 |
#13 | 26/04/2024 |
48.50
0
|
0 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 |
#14 | 25/04/2024 |
48.50
0
|
0 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 |
#15 | 24/04/2024 |
48.50
-0.90
|
200 | 48.50 | 48.50 | 48.50 | 200 | 0 | 0.0 |
#16 | 23/04/2024 |
49.40
0
|
0 | 49.40 | 49.40 | 49.40 | 0 | 0 | 0 |
#17 | 22/04/2024 |
49.40
2.60
|
100 | 49.40 | 49.40 | 49.40 | 100 | 0 | 0.0 |
#18 | 19/04/2024 |
46.80
-5.20
|
100 | 46.80 | 46.80 | 46.80 | 0 | 0 | 0 |
#19 | 17/04/2024 |
52
0
|
0 | 52 | 52 | 52 | 0 | 0 | 0 |
#20 | 16/04/2024 |
52
0
|
0 | 52 | 52 | 52 | 0 | 0 | 0 |
#21 | 15/04/2024 |
52
0
|
0 | 52 | 52 | 52 | 0 | 0 | 0 |
#22 | 12/04/2024 |
52
0
|
0 | 52 | 52 | 52 | 0 | 0 | 0 |
#23 | 11/04/2024 |
52
0
|
0 | 52 | 52 | 52 | 0 | 0 | 0 |
#24 | 10/04/2024 |
52
0
|
0 | 52 | 52 | 52 | 0 | 0 | 0 |
#25 | 09/04/2024 |
52
1
|
200 | 51 | 52 | 51 | 0 | 0 | 0 |
#26 | 08/04/2024 |
51
0
|
0 | 51 | 51 | 51 | 0 | 0 | 0 |
#27 | 05/04/2024 |
51
0
|
0 | 51 | 51 | 51 | 0 | 0 | 0 |
#28 | 04/04/2024 |
51
0
|
0 | 51 | 51 | 51 | 0 | 0 | 0 |
#29 | 03/04/2024 |
51
0
|
0 | 51 | 51 | 51 | 0 | 0 | 0 |
#30 | 02/04/2024 |
51
0
|
0 | 51 | 51 | 51 | 0 | 0 | 0 |
#31 | 01/04/2024 |
51
4.60
|
700 | 46.70 | 51 | 46.70 | 200 | 500 | -0.0 |
#32 | 29/03/2024 |
46.40
-5.10
|
100 | 46.40 | 46.40 | 46.40 | 0 | 0 | 0 |
#33 | 28/03/2024 |
51.50
0
|
0 | 51.50 | 51.50 | 51.50 | 0 | 0 | 0 |
#34 | 27/03/2024 |
51.50
0
|
0 | 51.50 | 51.50 | 51.50 | 0 | 0 | 0 |
#35 | 26/03/2024 |
51.50
0
|
0 | 51.50 | 51.50 | 51.50 | 0 | 0 | 0 |
#36 | 25/03/2024 |
51.50
0
|
0 | 51.50 | 51.50 | 51.50 | 0 | 0 | 0 |
#37 | 22/03/2024 |
51.50
3.50
|
800 | 48 | 52 | 51.50 | 800 | 0 | 0.0 |
#38 | 21/03/2024 |
48
0
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
#39 | 20/03/2024 |
48
0
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
#40 | 19/03/2024 |
48
0
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
#41 | 18/03/2024 |
48
0
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
#42 | 15/03/2024 |
48
0
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
#43 | 14/03/2024 |
48
0
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
#44 | 13/03/2024 |
48
1
|
1,800 | 47 | 48 | 48 | 0 | 100 | -0.0 |
#45 | 12/03/2024 |
47
0.50
|
2,400 | 46.50 | 47 | 46.50 | 0 | 1,300 | -0.1 |
#46 | 11/03/2024 |
46.50
1.50
|
100 | 45 | 46.50 | 46.50 | 0 | 0 | 0 |
#47 | 08/03/2024 |
45
0
|
200 | 45 | 45 | 45 | 0 | 200 | -0.0 |
#48 | 07/03/2024 |
45
0
|
1,300 | 45 | 45 | 45 | 0 | 0 | 0 |
#49 | 06/03/2024 |
45
-3
|
500 | 48 | 48 | 45 | 0 | 0 | 0 |
#50 | 05/03/2024 |
48
0
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
#51 | 04/03/2024 |
48
3
|
100 | 45 | 48 | 48 | 100 | 100 | 0 |
#52 | 01/03/2024 |
45
0
|
0 | 45 | 45 | 45 | 0 | 0 | 0 |
#53 | 29/02/2024 |
45
0
|
1,700 | 45 | 45 | 45 | 0 | 600 | -0.0 |
#54 | 28/02/2024 |
45
-5
|
100 | 50 | 50 | 45 | 100 | 100 | 0 |
#55 | 27/02/2024 |
50
0
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
#56 | 26/02/2024 |
50
4.50
|
100 | 45.50 | 50 | 50 | 0 | 100 | -0.0 |
#57 | 23/02/2024 |
45.50
0
|
0 | 45.50 | 45.50 | 45.50 | 0 | 0 | 0 |
#58 | 22/02/2024 |
45.50
0
|
0 | 45.50 | 45.50 | 45.50 | 0 | 0 | 0 |
#59 | 21/02/2024 |
45.50
0.50
|
3,000 | 45 | 45.50 | 45 | 0 | 0 | 0 |
#60 | 20/02/2024 |
45
0
|
0 | 45 | 45 | 45 | 0 | 0 | 0 |
#61 | 19/02/2024 |
45
0
|
0 | 45 | 45 | 45 | 0 | 0 | 0 |
#62 | 16/02/2024 |
45
0
|
0 | 45 | 45 | 45 | 0 | 0 | 0 |
#63 | 15/02/2024 |
45
0
|
0 | 45 | 45 | 45 | 0 | 0 | 0 |
#64 | 07/02/2024 |
45
0
|
0 | 45 | 45 | 45 | 0 | 0 | 0 |
#65 | 06/02/2024 |
45
0
|
4,800 | 45 | 45 | 45 | 4,800 | 0 | 0.2 |
#66 | 05/02/2024 |
45
0
|
4,700 | 45 | 45 | 45 | 4,700 | 500 | 0.2 |
#67 | 02/02/2024 |
45
0
|
0 | 45 | 45 | 45 | 0 | 0 | 0 |
#68 | 01/02/2024 |
45
0
|
1,400 | 45 | 45 | 45 | 0 | 0 | 0 |
#69 | 31/01/2024 |
45
0
|
0 | 45 | 45 | 45 | 0 | 0 | 0 |
#70 | 30/01/2024 |
45
0
|
500 | 45 | 45 | 45 | 0 | 0 | 0 |
#71 | 29/01/2024 |
45
0
|
8,300 | 45 | 45.10 | 45 | 5,000 | 100 | 0.2 |
#72 | 26/01/2024 |
45
2.40
|
4,000 | 42.60 | 45 | 43 | 0 | 300 | -0.0 |
#73 | 25/01/2024 |
42.60
0
|
0 | 42.60 | 42.60 | 42.60 | 0 | 0 | 0 |
#74 | 24/01/2024 |
42.60
0
|
0 | 42.60 | 42.60 | 42.60 | 0 | 0 | 0 |
#75 | 23/01/2024 |
42.60
0
|
0 | 42.60 | 42.60 | 42.60 | 0 | 0 | 0 |
#76 | 22/01/2024 |
42.60
0.10
|
300 | 42.50 | 42.60 | 42.60 | 0 | 0 | 0 |
#77 | 19/01/2024 |
42.50
3.80
|
10,400 | 38.70 | 42.50 | 40 | 0 | 100 | -0.0 |
#78 | 18/01/2024 |
38.70
0
|
0 | 38.70 | 38.70 | 38.70 | 0 | 0 | 0 |
#79 | 17/01/2024 |
38.70
0
|
0 | 38.70 | 38.70 | 38.70 | 0 | 0 | 0 |
#80 | 16/01/2024 |
38.70
0
|
0 | 38.70 | 38.70 | 38.70 | 0 | 0 | 0 |
#81 | 15/01/2024 |
38.70
-4.30
|
300 | 43 | 43 | 38.70 | 0 | 0 | 0 |
#82 | 12/01/2024 |
43
0
|
0 | 43 | 43 | 43 | 0 | 0 | 0 |
#83 | 11/01/2024 |
43
0
|
0 | 43 | 43 | 43 | 0 | 0 | 0 |
#84 | 10/01/2024 |
43
-0.10
|
11,400 | 43.10 | 43.10 | 43 | 0 | 0 | 0 |
#85 | 09/01/2024 |
43.10
0
|
1,000 | 43.10 | 43.10 | 43.10 | 0 | 0 | 0 |
#86 | 08/01/2024 |
43.10
0.10
|
13,600 | 43 | 43.10 | 43 | 0 | 0 | 0 |
#87 | 05/01/2024 |
43
0
|
18,600 | 43 | 43 | 43 | 0 | 0 | 0 |
#88 | 04/01/2024 |
43
-0.10
|
9,900 | 43.10 | 43.10 | 43 | 0 | 0 | 0 |
#89 | 03/01/2024 |
43.10
0.10
|
16,500 | 43 | 43.10 | 43 | 0 | 0 | 0 |
#90 | 02/01/2024 |
43
0
|
3,100 | 43 | 43.10 | 43 | 0 | 0 | 0 |
#91 | 29/12/2023 |
43
0
|
0 | 43 | 43 | 43 | 0 | 0 | 0 |
#92 | 28/12/2023 |
43
0
|
6,400 | 43 | 43 | 40 | 0 | 0 | 0 |
#93 | 27/12/2023 |
43
-1.90
|
7,700 | 44.90 | 44.90 | 43 | 0 | 0 | 0 |
#94 | 26/12/2023 |
44.90
1.90
|
400 | 43 | 44.90 | 39.60 | 0 | 0 | 0 |
#95 | 25/12/2023 |
43
0
|
5,200 | 43 | 43 | 42.50 | 0 | 0 | 0 |
#96 | 22/12/2023 |
43
3.90
|
100 | 39.10 | 43 | 43 | 0 | 0 | 0 |
#97 | 21/12/2023 |
39.10
-3.50
|
200 | 42.60 | 42.60 | 39.10 | 0 | 0 | 0 |
#98 | 20/12/2023 |
42.60
0
|
0 | 42.60 | 42.60 | 42.60 | 0 | 0 | 0 |
#99 | 19/12/2023 |
42.60
3.80
|
15,900 | 38.80 | 42.60 | 39.50 | 0 | 500 | -0.0 |
#100 | 18/12/2023 |
38.80
-0.70
|
300 | 39.50 | 39.50 | 38.80 | 0 | 0 | 0 |