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) |
1.40 | 9.52% | 40,700 | 0 | 0 |
14.70
16.10
16.10
|
2 tháng
(2024-03-19) |
1.10 | 7.33% | 58,300 | 300 | 0.0 |
14.70
17.80
16.10
|
3 tháng
(2024-02-19) |
1.70 | 11.81% | 70,300 | 293 | 0.0 |
13.20
17.80
16.10
|
6 tháng
(2023-11-20) |
3.20 | 24.81% | 106,400 | -107 | -0.0 |
12
17.80
16.10
|
12 tháng
(2023-05-24) |
4.72 | 41.45% | 242,982 | 343 | 0.0 |
11.08
17.93
16.10
|
24 tháng
(2022-05-30) |
5.37 | 50.04% | 392,070 | 18,243 | 0.3 |
9.63
17.93
16.10
|
36 tháng
(2021-06-03) |
7.08 | 78.46% | 1,594,139 | 84,143 | 1.2 |
7.82
17.93
16.10
|
60 tháng
(2019-06-14) |
10.55 | 190.22% | 2,717,849 | 6,230 | 0.2 |
4.18
17.93
16.10
|
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 |
16.10
0
|
1,300 | 16.40 | 16.40 | 16.10 | 0 | 0 | 0 |
#2 | 16/05/2024 |
16.10
0.10
|
18,100 | 16 | 16.10 | 16 | 0 | 0 | 0 |
#3 | 15/05/2024 |
16
-0.10
|
10,500 | 16 | 16.10 | 16 | 0 | 0 | 0 |
#4 | 14/05/2024 |
16.10
0
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
#5 | 13/05/2024 |
16.10
0
|
200 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
#6 | 10/05/2024 |
16.10
0.20
|
400 | 16.30 | 16.30 | 16.10 | 0 | 0 | 0 |
#7 | 09/05/2024 |
15.90
-0.20
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
#8 | 08/05/2024 |
16.10
0.60
|
2,800 | 15.70 | 16.10 | 15.70 | 0 | 0 | 0 |
#9 | 07/05/2024 |
15.50
-0.60
|
200 | 15.90 | 15.90 | 15.50 | 0 | 0 | 0 |
#10 | 06/05/2024 |
16.10
0.20
|
400 | 16 | 16.10 | 16 | 0 | 0 | 0 |
#11 | 03/05/2024 |
15.90
0.30
|
3,500 | 15.70 | 15.90 | 15.70 | 0 | 0 | 0 |
#12 | 02/05/2024 |
15.60
-0.10
|
1,400 | 15.20 | 15.60 | 15.20 | 0 | 0 | 0 |
#13 | 26/04/2024 |
15.70
0
|
1,300 | 13.60 | 15.70 | 13.60 | 0 | 0 | 0 |
#14 | 25/04/2024 |
15.70
0
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
#15 | 24/04/2024 |
15.70
1
|
100 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
#16 | 23/04/2024 |
14.70
0
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
#17 | 22/04/2024 |
14.70
0
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
#18 | 19/04/2024 |
14.70
-0.80
|
500 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
#19 | 17/04/2024 |
15.50
0
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
#20 | 16/04/2024 |
15.50
0
|
1,900 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
#21 | 15/04/2024 |
15.50
0.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
#22 | 12/04/2024 |
15
-0.90
|
3,000 | 15 | 15.10 | 14.90 | 0 | 0 | 0 |
#23 | 11/04/2024 |
15.90
0.60
|
300 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
#24 | 10/04/2024 |
15.30
0.10
|
200 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
#25 | 09/04/2024 |
15.20
0.20
|
500 | 15.40 | 15.40 | 15.20 | 0 | 0 | 0 |
#26 | 08/04/2024 |
15
-0.20
|
4,700 | 15.40 | 15.60 | 15 | 0 | 0 | 0 |
#27 | 05/04/2024 |
15.20
0.10
|
900 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
#28 | 04/04/2024 |
15.10
-0.10
|
2,400 | 15.20 | 15.20 | 15.10 | 0 | 0 | 0 |
#29 | 03/04/2024 |
15.20
0.20
|
100 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
#30 | 02/04/2024 |
15
-2
|
1,400 | 15.90 | 15.90 | 15 | 300 | 0 | 0.0 |
#31 | 29/03/2024 |
17
-0.80
|
300 | 17 | 17 | 17 | 0 | 0 | 0 |
#32 | 28/03/2024 |
17.80
2.40
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
#33 | 26/03/2024 |
15.40
0.20
|
400 | 17.40 | 17.40 | 15.40 | 0 | 0 | 0 |
#34 | 22/03/2024 |
15.20
0.20
|
100 | 15 | 15.20 | 15.20 | 0 | 0 | 0 |
#35 | 21/03/2024 |
15
0
|
700 | 15 | 17.20 | 15 | 0 | 0 | 0 |
#36 | 20/03/2024 |
15
0
|
400 | 15 | 15 | 15 | 0 | 0 | 0 |
#37 | 19/03/2024 |
15
0
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
#38 | 14/03/2024 |
15
0
|
500 | 15 | 15 | 15 | 0 | 0 | 0 |
#39 | 13/03/2024 |
15
1.80
|
400 | 13.20 | 15 | 14.90 | 0 | 0 | 0 |
#40 | 12/03/2024 |
13.20
-1.40
|
300 | 14.60 | 14.60 | 13.20 | 0 | 0 | 0 |
#41 | 08/03/2024 |
14.60
-0.40
|
500 | 15 | 15.20 | 14.60 | 0 | 0 | 0 |
#42 | 06/03/2024 |
15
0
|
700 | 15 | 15 | 12.60 | 0 | 22 | -0.0 |
#43 | 05/03/2024 |
15
0
|
1,000 | 15 | 15 | 14.50 | 0 | 0 | 0 |
#44 | 04/03/2024 |
15
0
|
100 | 15 | 15 | 15 | 15 | 0 | 0.0 |
#45 | 01/03/2024 |
15
0
|
600 | 15 | 15 | 15 | 0 | 0 | 0 |
#46 | 29/02/2024 |
15
0.40
|
100 | 14.60 | 15 | 15 | 0 | 0 | 0 |
#47 | 28/02/2024 |
14.60
0
|
1,500 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
#48 | 27/02/2024 |
14.60
0
|
100 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
#49 | 26/02/2024 |
14.60
0
|
700 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
#50 | 23/02/2024 |
14.60
0
|
1,000 | 14.60 | 15 | 14.60 | 0 | 0 | 0 |
#51 | 21/02/2024 |
14.60
0.60
|
1,300 | 14 | 14.60 | 14.50 | 0 | 0 | 0 |
#52 | 20/02/2024 |
14
-0.40
|
2,100 | 14.40 | 14.90 | 14 | 0 | 0 | 0 |
#53 | 19/02/2024 |
14.40
0.50
|
1,100 | 13.90 | 14.40 | 14 | 0 | 0 | 0 |
#54 | 15/02/2024 |
13.90
0
|
500 | 13.90 | 13.90 | 13.90 | 100 | 0 | 0.0 |
#55 | 07/02/2024 |
13.90
0.10
|
300 | 13.80 | 13.90 | 13.80 | 0 | 0 | 0 |
#56 | 06/02/2024 |
13.80
0.20
|
200 | 13.60 | 13.80 | 13.80 | 0 | 100 | -0.0 |
#57 | 05/02/2024 |
13.60
0.10
|
1,300 | 13.50 | 13.60 | 13.50 | 0 | 0 | 0 |
#58 | 01/02/2024 |
13.50
0
|
400 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
#59 | 31/01/2024 |
13.50
0.50
|
1,300 | 13 | 13.50 | 13.50 | 0 | 0 | 0 |
#60 | 30/01/2024 |
13
0
|
100 | 13 | 13 | 13 | 0 | 0 | 0 |
#61 | 29/01/2024 |
13
0
|
2,100 | 13 | 13 | 13 | 0 | 0 | 0 |
#62 | 26/01/2024 |
13
-2
|
1,600 | 15 | 15 | 13 | 0 | 0 | 0 |
#63 | 24/01/2024 |
15
1.50
|
100 | 13.50 | 15 | 15 | 0 | 0 | 0 |
#64 | 23/01/2024 |
13.50
0
|
500 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
#65 | 17/01/2024 |
13.50
1
|
200 | 12.50 | 13.50 | 13.20 | 0 | 0 | 0 |
#66 | 16/01/2024 |
12.50
0.10
|
1,900 | 12.40 | 12.50 | 12.40 | 0 | 0 | 0 |
#67 | 15/01/2024 |
12.40
-0.90
|
400 | 13.30 | 13.30 | 12.40 | 0 | 0 | 0 |
#68 | 12/01/2024 |
13.30
0.20
|
1,400 | 13.10 | 13.30 | 13.30 | 0 | 0 | 0 |
#69 | 11/01/2024 |
13.10
-0.40
|
1,700 | 13.50 | 13.50 | 13.10 | 0 | 0 | 0 |
#70 | 10/01/2024 |
13.50
1
|
500 | 12.50 | 13.50 | 12.50 | 0 | 0 | 0 |
#71 | 09/01/2024 |
12.50
-1
|
1,200 | 13.50 | 13.50 | 12.50 | 0 | 0 | 0 |
#72 | 08/01/2024 |
13.50
0.30
|
3,700 | 13.20 | 13.50 | 13.20 | 0 | 600 | -0.0 |
#73 | 05/01/2024 |
13.20
0
|
2,500 | 13.20 | 13.20 | 13.10 | 0 | 0 | 0 |
#74 | 03/01/2024 |
13.20
-0.20
|
200 | 13.40 | 13.40 | 13.20 | 0 | 0 | 0 |
#75 | 29/12/2023 |
13.40
1
|
100 | 12.40 | 13.40 | 13.40 | 0 | 0 | 0 |
#76 | 27/12/2023 |
12.40
0.10
|
400 | 12.30 | 12.40 | 12.40 | 0 | 0 | 0 |
#77 | 26/12/2023 |
12.30
-1
|
2,900 | 13.30 | 13.30 | 12.30 | 0 | 0 | 0 |
#78 | 21/12/2023 |
13.30
0
|
200 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
#79 | 20/12/2023 |
13.30
0
|
600 | 13.30 | 13.30 | 13.20 | 0 | 0 | 0 |
#80 | 19/12/2023 |
13.30
-0.10
|
800 | 13.40 | 13.40 | 13.20 | 0 | 0 | 0 |
#81 | 18/12/2023 |
13.40
1.40
|
100 | 12 | 13.40 | 13.40 | 0 | 0 | 0 |
#82 | 15/12/2023 |
12
-0.80
|
3,600 | 12.80 | 12.80 | 12 | 100 | 0 | 0.0 |
#83 | 13/12/2023 |
12.80
-0.20
|
900 | 13 | 13 | 12.50 | 0 | 0 | 0 |
#84 | 12/12/2023 |
13
-0.20
|
300 | 13.20 | 13.20 | 13 | 0 | 0 | 0 |
#85 | 11/12/2023 |
13.20
0
|
900 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
#86 | 08/12/2023 |
13.20
0
|
200 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
#87 | 06/12/2023 |
13.20
0
|
700 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
#88 | 04/12/2023 |
13.20
-0.30
|
900 | 13.50 | 13.50 | 13.20 | 0 | 0 | 0 |
#89 | 29/11/2023 |
13.50
0.50
|
100 | 13 | 13.50 | 13.50 | 0 | 0 | 0 |
#90 | 28/11/2023 |
13
0
|
100 | 13 | 13 | 13 | 100 | 0 | 0.0 |
#91 | 27/11/2023 |
13
-0.50
|
500 | 13.50 | 13.50 | 13 | 0 | 0 | 0 |
#92 | 22/11/2023 |
13.50
0.60
|
100 | 12.90 | 13.50 | 13.50 | 0 | 0 | 0 |
#93 | 21/11/2023 |
12.90
0
|
100 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
#94 | 20/11/2023 |
12.90
0
|
500 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
#95 | 17/11/2023 |
12.90
0
|
1,400 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
#96 | 16/11/2023 |
12.90
0
|
200 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
#97 | 15/11/2023 |
12.90
-0.10
|
2,100 | 13 | 13 | 12.90 | 0 | 0 | 0 |
#98 | 14/11/2023 |
13
-0.50
|
4,100 | 13.50 | 13.50 | 12.50 | 0 | 0 | 0 |
#99 | 13/11/2023 |
13.50
-0.50
|
13,100 | 14 | 14 | 12 | 0 | 0 | 0 |
#100 | 10/11/2023 |
14
1.20
|
100 | 12.80 | 14 | 14 | 0 | 0 | 0 |