Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-09) |
0.20 | 0.89% | 276,300 | 0 | 0 |
22.10
22.65
22.65
|
2 tháng
(2024-03-11) |
0.40 | 1.80% | 501,900 | 0 | 0 |
22.10
23
22.65
|
3 tháng
(2024-02-15) |
0.95 | 4.38% | 694,300 | 0 | 0 |
21.70
23
22.65
|
6 tháng
(2023-11-13) |
4.45 | 24.45% | 1,301,000 | -800 | -0.0 |
17.20
23.95
22.65
|
12 tháng
(2023-05-15) |
6.03 | 36.26% | 1,896,306 | -1,800 | -0.0 |
16.25
23.95
22.65
|
24 tháng
(2022-05-20) |
8.51 | 60.15% | 2,953,669 | -41,000 | -0.6 |
12.95
23.95
22.65
|
36 tháng
(2021-05-25) |
11.17 | 97.31% | 7,734,789 | -40,000 | -0.6 |
10.56
23.95
22.65
|
60 tháng
(2019-06-05) |
11.08 | 95.74% | 8,353,832 | -40,000 | -0.6 |
8.45
23.95
22.65
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 09/05/2024 |
22.65
0.10
|
22,300 | 22.60 | 22.65 | 22.55 | 0 | 0 | 0 |
#2 | 08/05/2024 |
22.55
-0.05
|
2,100 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 |
#3 | 07/05/2024 |
22.60
0
|
16,300 | 22.50 | 22.60 | 22.50 | 0 | 0 | 0 |
#4 | 06/05/2024 |
22.60
0.10
|
51,400 | 22.50 | 22.60 | 21.95 | 0 | 0 | 0 |
#5 | 03/05/2024 |
22.50
0
|
3,000 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
#6 | 02/05/2024 |
22.50
0.20
|
2,100 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
#7 | 26/04/2024 |
22.30
0.10
|
400 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
#8 | 25/04/2024 |
22.20
-0.20
|
17,800 | 22.20 | 22.50 | 22.20 | 0 | 0 | 0 |
#9 | 24/04/2024 |
22.40
0.10
|
300 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
#10 | 23/04/2024 |
22.30
-0.20
|
500 | 22.50 | 22.50 | 22.30 | 0 | 0 | 0 |
#11 | 22/04/2024 |
22.50
0.40
|
5,500 | 22.40 | 22.50 | 22.40 | 0 | 0 | 0 |
#12 | 19/04/2024 |
22.10
-0.35
|
10,100 | 22.45 | 22.45 | 22.10 | 0 | 0 | 0 |
#13 | 17/04/2024 |
22.45
0.05
|
18,400 | 21 | 22.50 | 21 | 0 | 0 | 0 |
#14 | 16/04/2024 |
22.40
0.15
|
2,000 | 21.55 | 22.40 | 21.55 | 0 | 0 | 0 |
#15 | 15/04/2024 |
22.25
-0.25
|
6,300 | 22.50 | 22.50 | 22.25 | 0 | 0 | 0 |
#16 | 12/04/2024 |
22.50
-0.10
|
27,200 | 22.60 | 22.70 | 22.50 | 0 | 0 | 0 |
#17 | 11/04/2024 |
22.60
0
|
11,900 | 22.65 | 22.65 | 22.60 | 0 | 0 | 0 |
#18 | 10/04/2024 |
22.60
0.15
|
13,800 | 22.45 | 22.60 | 22.45 | 0 | 0 | 0 |
#19 | 09/04/2024 |
22.45
-0.15
|
64,900 | 22.60 | 22.60 | 22.40 | 0 | 0 | 0 |
#20 | 08/04/2024 |
22.60
-0.10
|
32,600 | 22.40 | 22.70 | 22.40 | 0 | 0 | 0 |
#21 | 05/04/2024 |
22.70
0.25
|
2,700 | 22.45 | 22.70 | 22.45 | 0 | 0 | 0 |
#22 | 04/04/2024 |
22.45
0
|
11,100 | 22.30 | 22.50 | 22.30 | 0 | 0 | 0 |
#23 | 03/04/2024 |
22.45
-0.05
|
6,800 | 22.40 | 22.50 | 22.40 | 0 | 0 | 0 |
#24 | 02/04/2024 |
22.50
-0.10
|
600 | 22 | 22.50 | 22 | 0 | 0 | 0 |
#25 | 01/04/2024 |
22.60
-0.20
|
800 | 22.30 | 22.60 | 22.30 | 0 | 0 | 0 |
#26 | 29/03/2024 |
22.80
0.10
|
2,000 | 22.70 | 22.80 | 22.70 | 0 | 0 | 0 |
#27 | 28/03/2024 |
22.70
0.35
|
1,100 | 22.60 | 22.70 | 22.60 | 0 | 0 | 0 |
#28 | 27/03/2024 |
22.35
0.05
|
24,800 | 22.50 | 22.50 | 22.35 | 0 | 0 | 0 |
#29 | 26/03/2024 |
22.30
0.10
|
7,700 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
#30 | 25/03/2024 |
22.20
-0.30
|
12,100 | 22.50 | 22.50 | 22.20 | 0 | 0 | 0 |
#31 | 22/03/2024 |
22.50
-0.10
|
1,600 | 22.60 | 22.70 | 22.50 | 0 | 0 | 0 |
#32 | 21/03/2024 |
22.60
0
|
15,500 | 22.60 | 22.70 | 22.60 | 0 | 0 | 0 |
#33 | 20/03/2024 |
22.60
0.10
|
7,700 | 22.50 | 22.70 | 22.50 | 0 | 0 | 0 |
#34 | 19/03/2024 |
22.50
-0.10
|
15,200 | 22.60 | 22.60 | 21.70 | 0 | 0 | 0 |
#35 | 18/03/2024 |
22.60
-0.10
|
11,300 | 22.70 | 23.50 | 22.60 | 0 | 0 | 0 |
#36 | 15/03/2024 |
22.70
0.10
|
14,200 | 22.60 | 22.80 | 22.60 | 0 | 0 | 0 |
#37 | 14/03/2024 |
22.60
-0.40
|
6,600 | 23 | 23 | 22.50 | 0 | 0 | 0 |
#38 | 13/03/2024 |
23
0.50
|
4,100 | 22.50 | 23 | 22.30 | 0 | 0 | 0 |
#39 | 12/03/2024 |
22.50
0.25
|
42,400 | 22.25 | 22.50 | 22.25 | 0 | 0 | 0 |
#40 | 11/03/2024 |
22.25
0.05
|
4,700 | 22.20 | 22.30 | 22.20 | 0 | 0 | 0 |
#41 | 08/03/2024 |
22.20
-0.30
|
1,000 | 22.50 | 22.50 | 22.20 | 0 | 0 | 0 |
#42 | 07/03/2024 |
22.50
0.40
|
18,600 | 22.10 | 22.60 | 22.10 | 0 | 0 | 0 |
#43 | 06/03/2024 |
22.10
-0.40
|
400 | 22.50 | 22.50 | 22.10 | 0 | 0 | 0 |
#44 | 05/03/2024 |
22.50
0.40
|
19,800 | 22.10 | 22.50 | 22.15 | 0 | 0 | 0 |
#45 | 04/03/2024 |
22.10
0
|
8,400 | 22.10 | 22.50 | 22 | 0 | 0 | 0 |
#46 | 01/03/2024 |
22.10
-0.30
|
14,000 | 22.40 | 22.50 | 22.10 | 0 | 0 | 0 |
#47 | 29/02/2024 |
22.40
-0.10
|
1,100 | 22.50 | 22.50 | 21.80 | 0 | 0 | 0 |
#48 | 28/02/2024 |
22.50
0.10
|
17,600 | 22.40 | 22.50 | 21.60 | 0 | 0 | 0 |
#49 | 27/02/2024 |
22.40
0.25
|
12,800 | 22.15 | 22.50 | 22.40 | 0 | 0 | 0 |
#50 | 26/02/2024 |
22.15
-0.45
|
1,000 | 22.60 | 22.60 | 22 | 0 | 0 | 0 |
#51 | 23/02/2024 |
22.60
-0.15
|
600 | 22.75 | 22.75 | 22.10 | 0 | 0 | 0 |
#52 | 22/02/2024 |
22.75
-0.20
|
200 | 22.95 | 22.95 | 22.75 | 0 | 0 | 0 |
#53 | 20/02/2024 |
22.95
0.95
|
79,600 | 22 | 23 | 22.35 | 0 | 0 | 0 |
#54 | 19/02/2024 |
22
-0.45
|
15,700 | 22.45 | 22.45 | 21.90 | 0 | 0 | 0 |
#55 | 16/02/2024 |
22.45
0.75
|
1,400 | 21.70 | 22.45 | 22 | 0 | 0 | 0 |
#56 | 15/02/2024 |
21.70
0.10
|
200 | 21.60 | 21.70 | 21.60 | 0 | 0 | 0 |
#57 | 07/02/2024 |
21.60
0
|
500 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
#58 | 06/02/2024 |
21.60
0.10
|
200 | 21.50 | 21.60 | 21.60 | 0 | 0 | 0 |
#59 | 05/02/2024 |
21.50
-1
|
600 | 22.50 | 22.50 | 21.50 | 0 | 0 | 0 |
#60 | 02/02/2024 |
22.50
0
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
#61 | 01/02/2024 |
22.50
1
|
11,100 | 21.50 | 22.95 | 21.55 | 0 | 0 | 0 |
#62 | 31/01/2024 |
21.50
-0.50
|
1,000 | 22 | 22 | 21.50 | 0 | 0 | 0 |
#63 | 30/01/2024 |
22
-0.30
|
5,600 | 22.30 | 22.30 | 22 | 0 | 0 | 0 |
#64 | 29/01/2024 |
22.30
0
|
30,100 | 22.30 | 22.30 | 22.20 | 0 | 0 | 0 |
#65 | 26/01/2024 |
22.30
0
|
7,600 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
#66 | 25/01/2024 |
22.30
0
|
3,200 | 22.30 | 22.30 | 21.50 | 0 | 0 | 0 |
#67 | 24/01/2024 |
22.30
0
|
7,100 | 22.30 | 22.40 | 21.40 | 0 | 0 | 0 |
#68 | 23/01/2024 |
22.30
0
|
47,200 | 22.30 | 22.50 | 22.30 | 0 | 0 | 0 |
#69 | 22/01/2024 |
22.30
0
|
20,000 | 22.30 | 22.40 | 22.30 | 0 | 0 | 0 |
#70 | 19/01/2024 |
22.30
-1.65
|
78,200 | 23.95 | 24 | 22.30 | 0 | 0 | 0 |
#71 | 18/01/2024 |
23.95
1.40
|
112,400 | 22.55 | 24.10 | 22.55 | 0 | 0 | 0 |
#72 | 17/01/2024 |
22.55
1.45
|
28,300 | 21.10 | 22.55 | 22.50 | 0 | 0 | 0 |
#73 | 16/01/2024 |
21.10
1.35
|
35,000 | 19.75 | 21.10 | 20 | 0 | 0 | 0 |
#74 | 15/01/2024 |
19.75
1.25
|
62,000 | 18.50 | 19.75 | 18.65 | 0 | 0 | 0 |
#75 | 12/01/2024 |
18.50
0
|
70,700 | 18.50 | 21 | 18.40 | 0 | 0 | 0 |
#76 | 27/12/2023 |
18.50
-1
|
3,400 | 19.50 | 19.50 | 18.10 | 0 | 0 | 0 |
#77 | 22/12/2023 |
19.50
1
|
1,200 | 18.50 | 19.50 | 19 | 0 | 0 | 0 |
#78 | 21/12/2023 |
18.50
0
|
1,100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
#79 | 20/12/2023 |
18.50
-0.30
|
6,600 | 18.80 | 18.80 | 18.50 | 0 | 0 | 0 |
#80 | 19/12/2023 |
18.80
0
|
800 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
#81 | 18/12/2023 |
18.80
-0.20
|
2,100 | 19 | 19 | 18.80 | 0 | 0 | 0 |
#82 | 15/12/2023 |
19
0.90
|
3,200 | 18.10 | 19 | 19 | 0 | 0 | 0 |
#83 | 14/12/2023 |
18.10
-0.40
|
1,300 | 18.50 | 18.50 | 18 | 0 | 800 | -0.0 |
#84 | 13/12/2023 |
18.50
0
|
4,900 | 18.50 | 18.50 | 18.10 | 0 | 0 | 0 |
#85 | 11/12/2023 |
18.50
-1
|
4,300 | 19.50 | 19.50 | 18.50 | 0 | 0 | 0 |
#86 | 08/12/2023 |
19.50
1
|
9,700 | 18.50 | 19.50 | 18.40 | 0 | 0 | 0 |
#87 | 06/12/2023 |
18.50
0.30
|
100 | 18.20 | 18.50 | 18.50 | 0 | 0 | 0 |
#88 | 05/12/2023 |
18.20
0.20
|
100 | 18 | 18.20 | 18.20 | 0 | 0 | 0 |
#89 | 04/12/2023 |
18
0
|
1,000 | 18 | 18 | 18 | 0 | 0 | 0 |
#90 | 01/12/2023 |
18
0
|
5,000 | 18 | 18 | 18 | 0 | 0 | 0 |
#91 | 29/11/2023 |
18
0
|
300 | 18 | 18 | 18 | 0 | 0 | 0 |
#92 | 27/11/2023 |
18
-0.20
|
8,100 | 18.20 | 18.30 | 18 | 0 | 0 | 0 |
#93 | 24/11/2023 |
18.20
0.10
|
1,400 | 18.10 | 18.60 | 18.20 | 0 | 0 | 0 |
#94 | 23/11/2023 |
18.10
-0.40
|
2,800 | 18.50 | 18.50 | 18.10 | 0 | 0 | 0 |
#95 | 21/11/2023 |
18.50
-0.30
|
1,400 | 18.80 | 18.80 | 18 | 0 | 0 | 0 |
#96 | 20/11/2023 |
18.80
0.80
|
7,300 | 18 | 18.80 | 17.80 | 0 | 0 | 0 |
#97 | 17/11/2023 |
18
-0.20
|
100 | 18.20 | 18.20 | 18 | 0 | 0 | 0 |
#98 | 16/11/2023 |
18.20
0.30
|
12,900 | 17.90 | 18.20 | 18 | 0 | 0 | 0 |
#99 | 15/11/2023 |
17.90
0.70
|
4,400 | 17.20 | 18 | 17.70 | 0 | 0 | 0 |
#100 | 14/11/2023 |
17.20
-1
|
1,400 | 18.20 | 18.20 | 17.20 | 0 | 0 | 0 |