| 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) |
0.83 | 4.93% | 7,803 | 0 | 0 |
16.31
17.60
17.60
|
|
2 tháng
(2024-03-19) |
1.01 | 6.11% | 44,945 | 0 | 0 |
15.93
17.70
17.60
|
|
3 tháng
(2024-02-19) |
2.50 | 16.59% | 93,445 | 0 | 0 |
15.10
17.70
17.60
|
|
6 tháng
(2023-11-20) |
5.67 | 47.56% | 167,745 | 0 | 0 |
11.93
17.70
17.60
|
|
12 tháng
(2023-05-24) |
2.32 | 15.17% | 276,229 | 0 | 0 |
11.93
17.70
17.60
|
|
24 tháng
(2022-05-30) |
5.19 | 41.84% | 855,751 | 0 | 0 |
10.55
17.70
17.60
|
|
36 tháng
(2021-06-03) |
9.31 | 112.37% | 5,973,684 | 0 | -0.0 |
8.20
17.70
17.60
|
|
60 tháng
(2019-06-14) |
11.67 | 196.61% | 6,560,820 | 0 | -0.0 |
5.07
17.70
17.60
|
| 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 |
16.40
0
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| #2 | 16/05/2024 |
16.40
0
|
1 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| #3 | 15/05/2024 |
16.40
0
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| #4 | 14/05/2024 |
16.40
0
|
500 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| #5 | 13/05/2024 |
16.40
0
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| #6 | 10/05/2024 |
16.40
0
|
1 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| #7 | 09/05/2024 |
16.40
0.09
|
3,891 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| #8 | 08/05/2024 |
16.31
0
|
10 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 |
| #9 | 07/05/2024 |
16.31
0
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 |
| #10 | 06/05/2024 |
16.31
0
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 |
| #11 | 03/05/2024 |
16.31
0
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 |
| #12 | 02/05/2024 |
16.31
-0.47
|
100 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 |
| #13 | 26/04/2024 |
16.77
0
|
2,600 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 |
| #14 | 25/04/2024 |
16.77
0
|
700 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 |
| #15 | 24/04/2024 |
16.77
0
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 |
| #16 | 23/04/2024 |
16.77
0
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 |
| #17 | 22/04/2024 |
16.77
0
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 |
| #18 | 19/04/2024 |
16.77
0
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 |
| #19 | 17/04/2024 |
16.77
0.65
|
6,600 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 |
| #20 | 16/04/2024 |
16.12
0
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 |
| #21 | 15/04/2024 |
16.12
0
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 |
| #22 | 12/04/2024 |
16.12
-0.65
|
100 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 |
| #23 | 11/04/2024 |
16.77
0.65
|
300 | 17.70 | 17.70 | 16.77 | 0 | 0 | 0 |
| #24 | 10/04/2024 |
16.12
0
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 |
| #25 | 09/04/2024 |
16.12
-0.47
|
1,011 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 |
| #26 | 08/04/2024 |
16.59
0.47
|
900 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 |
| #27 | 05/04/2024 |
16.12
-1.58
|
200 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 |
| #28 | 04/04/2024 |
17.70
1.49
|
7,631 | 16.68 | 17.70 | 16.68 | 0 | 0 | 0 |
| #29 | 03/04/2024 |
16.21
0
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 |
| #30 | 02/04/2024 |
16.21
0
|
1,000 | 16.12 | 16.21 | 16.12 | 0 | 0 | 0 |
| #31 | 01/04/2024 |
16.21
-0.09
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 |
| #32 | 29/03/2024 |
16.31
-0.47
|
200 | 16.12 | 16.31 | 16.12 | 0 | 0 | 0 |
| #33 | 28/03/2024 |
16.77
0.37
|
14,400 | 16.49 | 16.77 | 15.93 | 0 | 0 | 0 |
| #34 | 27/03/2024 |
16.40
0.47
|
700 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| #35 | 26/03/2024 |
15.93
0
|
600 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 |
| #36 | 25/03/2024 |
15.93
0
|
0 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 |
| #37 | 22/03/2024 |
15.93
0
|
100 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 |
| #38 | 21/03/2024 |
15.93
-0.75
|
600 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 |
| #39 | 20/03/2024 |
16.68
0.09
|
200 | 15.93 | 16.68 | 15.93 | 0 | 0 | 0 |
| #40 | 19/03/2024 |
16.59
-0.09
|
2,600 | 15.65 | 16.59 | 15.65 | 0 | 0 | 0 |
| #41 | 18/03/2024 |
16.68
-0.09
|
300 | 15.56 | 16.68 | 15.56 | 0 | 0 | 0 |
| #42 | 15/03/2024 |
16.77
0
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 |
| #43 | 14/03/2024 |
16.77
0
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 |
| #44 | 13/03/2024 |
16.77
0.65
|
100 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 |
| #45 | 12/03/2024 |
16.12
0
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 |
| #46 | 11/03/2024 |
16.12
0
|
1,000 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 |
| #47 | 08/03/2024 |
16.12
0
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 |
| #48 | 07/03/2024 |
16.12
-0.65
|
1,500 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 |
| #49 | 06/03/2024 |
16.77
0.75
|
600 | 16.03 | 16.77 | 16.03 | 0 | 0 | 0 |
| #50 | 05/03/2024 |
16.03
0
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| #51 | 04/03/2024 |
16.03
0.28
|
100 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
| #52 | 01/03/2024 |
15.75
0
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 |
| #53 | 29/02/2024 |
15.75
0
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 |
| #54 | 28/02/2024 |
15.75
0.19
|
4,400 | 15.47 | 15.75 | 15.47 | 0 | 0 | 0 |
| #55 | 27/02/2024 |
15.56
0.37
|
7,200 | 15.38 | 15.56 | 15.38 | 0 | 0 | 0 |
| #56 | 26/02/2024 |
15.19
0
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 |
| #57 | 23/02/2024 |
15.19
0.09
|
29,500 | 15.10 | 15.19 | 15.10 | 0 | 0 | 0 |
| #58 | 22/02/2024 |
15.10
0
|
100 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| #59 | 21/02/2024 |
15.10
0
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| #60 | 20/02/2024 |
15.10
0
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| #61 | 19/02/2024 |
15.10
-0.37
|
3,700 | 15.00 | 15.10 | 15.00 | 0 | 0 | 0 |
| #62 | 16/02/2024 |
15.47
0.09
|
2,655 | 15.38 | 15.47 | 15.38 | 0 | 0 | 0 |
| #63 | 15/02/2024 |
15.38
0
|
5,001 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 |
| #64 | 07/02/2024 |
15.38
0.47
|
100 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 |
| #65 | 06/02/2024 |
14.91
0
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 |
| #66 | 05/02/2024 |
14.91
0.37
|
21,501 | 14.63 | 15.00 | 14.63 | 0 | 0 | 0 |
| #67 | 02/02/2024 |
14.54
-0.19
|
300 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 |
| #68 | 01/02/2024 |
14.72
0
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 |
| #69 | 31/01/2024 |
14.72
-0.19
|
1,000 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 |
| #70 | 30/01/2024 |
14.91
0.28
|
1,200 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
| #71 | 29/01/2024 |
14.63
-0.28
|
100 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 |
| #72 | 26/01/2024 |
14.91
0
|
9,000 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
| #73 | 25/01/2024 |
14.91
0.37
|
2,700 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
| #74 | 24/01/2024 |
14.54
0
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 |
| #75 | 23/01/2024 |
14.54
0
|
100 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 |
| #76 | 22/01/2024 |
14.54
0
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 |
| #77 | 19/01/2024 |
14.54
0
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 |
| #78 | 18/01/2024 |
14.54
0
|
600 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 |
| #79 | 17/01/2024 |
14.54
0
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 |
| #80 | 16/01/2024 |
14.54
0.28
|
100 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 |
| #81 | 15/01/2024 |
14.26
-0.19
|
4,000 | 14.35 | 14.44 | 14.26 | 0 | 0 | 0 |
| #82 | 12/01/2024 |
14.44
0
|
2,900 | 13.98 | 14.44 | 13.98 | 0 | 0 | 0 |
| #83 | 11/01/2024 |
14.44
0
|
2,400 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| #84 | 10/01/2024 |
14.44
0
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| #85 | 09/01/2024 |
14.44
-0.47
|
1,700 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| #86 | 08/01/2024 |
14.91
0.37
|
3,100 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
| #87 | 05/01/2024 |
14.54
0
|
18 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 |
| #88 | 04/01/2024 |
14.54
-0.37
|
1,000 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 |
| #89 | 03/01/2024 |
14.91
-0.93
|
1,163 | 14.54 | 14.91 | 14.54 | 0 | 0 | 0 |
| #90 | 02/01/2024 |
15.84
0
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
| #91 | 29/12/2023 |
15.84
0
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
| #92 | 28/12/2023 |
15.84
1.77
|
100 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
| #93 | 27/12/2023 |
14.07
-0.19
|
1 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
| #94 | 26/12/2023 |
14.26
0
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
| #95 | 25/12/2023 |
14.26
0.19
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
| #96 | 22/12/2023 |
14.07
-0.37
|
6,321 | 14.44 | 14.44 | 14.07 | 0 | 0 | 0 |
| #97 | 21/12/2023 |
14.44
0
|
1,500 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| #98 | 20/12/2023 |
14.44
0
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| #99 | 19/12/2023 |
14.44
0
|
200 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| #100 | 18/12/2023 |
14.44
0
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |