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) |
-5.40 | -21.95% | 1,800 | 0 | 0 |
19.20
24.60
19.20
|
2 tháng
(2024-03-11) |
0.36 | 1.91% | 88,000 | 0 | 0 |
18.74
24.60
19.20
|
3 tháng
(2024-02-15) |
-0.53 | -2.67% | 133,600 | -39,500 | -0.8 |
17.95
24.60
19.20
|
6 tháng
(2023-11-13) |
-2.40 | -11.12% | 324,400 | -216,000 | -4.5 |
17.95
24.60
19.20
|
12 tháng
(2023-05-15) |
1.24 | 6.91% | 355,222 | -216,000 | -4.5 |
17.19
24.60
19.20
|
24 tháng
(2022-05-20) |
-4.43 | -18.75% | 1,790,875 | -216,000 | -4.5 |
12.68
25.06
19.20
|
36 tháng
(2021-05-25) |
-0.91 | -4.52% | 2,270,142 | -216,100 | -4.5 |
12.68
27.24
19.20
|
60 tháng
(2019-06-05) |
4.50 | 30.62% | 2,604,548 | -232,000 | -4.9 |
12.02
27.24
19.20
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 08/05/2024 |
19.20
0
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
#2 | 07/05/2024 |
19.20
0
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
#3 | 06/05/2024 |
19.20
0
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
#4 | 03/05/2024 |
19.20
0
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
#5 | 02/05/2024 |
19.20
0
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
#6 | 26/04/2024 |
19.20
0
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
#7 | 25/04/2024 |
19.20
-1.70
|
100 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
#8 | 24/04/2024 |
20.90
0
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
#9 | 23/04/2024 |
20.90
0.20
|
200 | 22.70 | 22.70 | 20.90 | 0 | 0 | 0 |
#10 | 22/04/2024 |
20.70
0
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
#11 | 19/04/2024 |
20.70
0
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
#12 | 17/04/2024 |
20.70
0
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
#13 | 16/04/2024 |
20.70
0
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
#14 | 15/04/2024 |
20.70
-1.90
|
100 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
#15 | 12/04/2024 |
22.60
0
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
#16 | 11/04/2024 |
22.60
0
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
#17 | 10/04/2024 |
22.60
-2
|
1,300 | 27 | 27 | 22.40 | 0 | 0 | 0 |
#18 | 09/04/2024 |
24.60
2.10
|
100 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
#19 | 08/04/2024 |
22.50
0
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
#20 | 05/04/2024 |
22.50
-1.60
|
6,800 | 26.50 | 26.50 | 22.20 | 0 | 0 | 0 |
#21 | 04/04/2024 |
24.10
2
|
2,500 | 24 | 24.30 | 22.20 | 0 | 0 | 0 |
#22 | 03/04/2024 |
22.10
2
|
5,200 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
#23 | 02/04/2024 |
20.10
0
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
#24 | 01/04/2024 |
20.10
0
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
#25 | 29/03/2024 |
20.10
0
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
#26 | 28/03/2024 |
20.10
-1.60
|
800 | 23.80 | 23.80 | 20.10 | 0 | 0 | 0 |
#27 | 27/03/2024 |
21.70
0.30
|
59,800 | 21.40 | 23.48 | 20.62 | 0 | 0 | 0 |
#28 | 26/03/2024 |
21.40
1.87
|
100 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
#29 | 25/03/2024 |
19.53
0.10
|
700 | 19.43 | 21.31 | 19.53 | 0 | 0 | 0 |
#30 | 22/03/2024 |
19.43
0.10
|
4,300 | 19.33 | 21.21 | 18.74 | 0 | 0 | 0 |
#31 | 21/03/2024 |
19.33
0
|
100 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 |
#32 | 20/03/2024 |
19.33
-0.89
|
5,000 | 20.22 | 22.19 | 18.74 | 0 | 0 | 0 |
#33 | 19/03/2024 |
20.22
0
|
0 | 20.22 | 20.22 | 20.22 | 0 | 0 | 0 |
#34 | 18/03/2024 |
20.22
-0.10
|
400 | 20.32 | 20.32 | 20.22 | 0 | 0 | 0 |
#35 | 15/03/2024 |
20.32
1.58
|
100 | 18.74 | 20.32 | 20.32 | 0 | 0 | 0 |
#36 | 14/03/2024 |
18.74
-0.10
|
300 | 18.84 | 20.32 | 18.74 | 0 | 0 | 0 |
#37 | 13/03/2024 |
18.84
0
|
0 | 18.84 | 18.84 | 18.84 | 0 | 0 | 0 |
#38 | 12/03/2024 |
18.84
0
|
0 | 18.84 | 18.84 | 18.84 | 0 | 0 | 0 |
#39 | 11/03/2024 |
18.84
0.89
|
100 | 17.95 | 18.84 | 18.84 | 0 | 0 | 0 |
#40 | 08/03/2024 |
17.95
-0.49
|
100 | 18.45 | 18.45 | 17.95 | 0 | 0 | 0 |
#41 | 07/03/2024 |
18.45
0
|
0 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 |
#42 | 06/03/2024 |
18.45
0
|
0 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 |
#43 | 05/03/2024 |
18.45
-1.48
|
100 | 19.92 | 19.92 | 18.45 | 0 | 0 | 0 |
#44 | 04/03/2024 |
19.92
0.69
|
700 | 19.23 | 20.02 | 18.54 | 0 | 0 | 0 |
#45 | 01/03/2024 |
19.23
-0.30
|
900 | 19.53 | 19.53 | 18.45 | 0 | 0 | 0 |
#46 | 29/02/2024 |
19.53
0
|
100 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 |
#47 | 28/02/2024 |
19.53
0
|
0 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 |
#48 | 27/02/2024 |
19.53
0
|
0 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 |
#49 | 26/02/2024 |
19.53
0.89
|
100 | 18.64 | 19.53 | 19.53 | 0 | 0 | 0 |
#50 | 23/02/2024 |
18.64
0
|
6,900 | 18.64 | 18.64 | 18.25 | 0 | 5,000 | -0.1 |
#51 | 22/02/2024 |
18.64
-0.10
|
2,200 | 18.74 | 18.74 | 17.95 | 0 | 0 | 0 |
#52 | 21/02/2024 |
18.74
0
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 |
#53 | 20/02/2024 |
18.74
0
|
4,700 | 18.74 | 18.74 | 18.74 | 0 | 4,700 | -0.1 |
#54 | 19/02/2024 |
18.74
-0.99
|
19,800 | 19.73 | 19.73 | 18.74 | 0 | 19,800 | -0.4 |
#55 | 16/02/2024 |
19.73
0
|
0 | 19.73 | 19.73 | 19.73 | 0 | 0 | 0 |
#56 | 15/02/2024 |
19.73
0
|
10,000 | 19.73 | 19.73 | 19.73 | 0 | 10,000 | -0.2 |
#57 | 07/02/2024 |
19.73
-0.39
|
18,400 | 20.12 | 20.12 | 19.73 | 0 | 18,400 | -0.4 |
#58 | 06/02/2024 |
20.12
-0.59
|
43,000 | 20.71 | 20.71 | 19.83 | 0 | 34,900 | -0.7 |
#59 | 05/02/2024 |
20.71
0
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 |
#60 | 02/02/2024 |
20.71
0.49
|
10,100 | 20.22 | 20.71 | 20.12 | 0 | 10,000 | -0.2 |
#61 | 01/02/2024 |
20.22
-0.49
|
100 | 20.71 | 20.71 | 20.22 | 0 | 0 | 0 |
#62 | 31/01/2024 |
20.71
0
|
5,100 | 20.71 | 20.71 | 20.32 | 0 | 5,000 | -0.1 |
#63 | 30/01/2024 |
20.71
0.99
|
68,200 | 19.73 | 20.71 | 19.92 | 0 | 68,200 | -1.4 |
#64 | 29/01/2024 |
19.73
-1.97
|
36,900 | 21.70 | 22.29 | 19.73 | 0 | 35,000 | -0.8 |
#65 | 26/01/2024 |
21.70
0
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
#66 | 25/01/2024 |
21.70
0
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
#67 | 24/01/2024 |
21.70
0
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
#68 | 23/01/2024 |
21.70
0
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
#69 | 22/01/2024 |
21.70
0
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
#70 | 19/01/2024 |
21.70
0
|
5,000 | 21.70 | 21.70 | 21.70 | 0 | 5,000 | -0.1 |
#71 | 18/01/2024 |
21.70
0
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
#72 | 17/01/2024 |
21.70
0
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
#73 | 16/01/2024 |
21.70
0
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
#74 | 15/01/2024 |
21.70
0
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
#75 | 12/01/2024 |
21.70
0
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
#76 | 11/01/2024 |
21.70
0
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
#77 | 10/01/2024 |
21.70
0
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
#78 | 09/01/2024 |
21.70
0
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
#79 | 08/01/2024 |
21.70
0
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
#80 | 05/01/2024 |
21.70
0
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
#81 | 04/01/2024 |
21.70
0
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
#82 | 03/01/2024 |
21.70
0
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
#83 | 02/01/2024 |
21.70
0
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
#84 | 29/12/2023 |
21.70
0
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
#85 | 28/12/2023 |
21.70
0
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
#86 | 27/12/2023 |
21.70
0
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
#87 | 26/12/2023 |
21.70
0
|
100 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
#88 | 25/12/2023 |
21.70
0
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
#89 | 22/12/2023 |
21.70
0
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
#90 | 21/12/2023 |
21.70
0
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
#91 | 20/12/2023 |
21.70
0
|
100 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
#92 | 19/12/2023 |
21.70
0
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
#93 | 18/12/2023 |
21.70
0
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
#94 | 15/12/2023 |
21.70
1.95
|
100 | 19.75 | 21.70 | 21.70 | 0 | 0 | 0 |
#95 | 14/12/2023 |
19.75
-0.29
|
3,600 | 20.05 | 21.99 | 19.75 | 0 | 0 | 0 |
#96 | 13/12/2023 |
20.05
0
|
0 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
#97 | 12/12/2023 |
20.05
-1.56
|
100 | 21.60 | 21.60 | 20.05 | 0 | 0 | 0 |
#98 | 11/12/2023 |
21.60
0
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
#99 | 08/12/2023 |
21.60
0
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
#100 | 07/12/2023 |
21.60
0
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |