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) |
0.20 | 0.59% | 8,901 | 0 | 0 |
33.50
36.40
34
|
2 tháng
(2024-03-19) |
-5.70 | -14.36% | 28,322 | 0 | 0 |
33.50
39.70
34
|
3 tháng
(2024-02-19) |
-1.70 | -4.76% | 32,553 | 0 | 0 |
33.50
39.70
34
|
6 tháng
(2023-11-20) |
-3.90 | -10.29% | 37,155 | 0 | 0 |
32.32
39.70
34
|
12 tháng
(2023-05-24) |
-0.63 | -1.82% | 55,139 | -100 | -0.0 |
29.82
43.19
34
|
24 tháng
(2022-05-30) |
9.90 | 41.10% | 72,237 | -300 | -0.0 |
24.02
43.19
34
|
36 tháng
(2021-06-03) |
11.44 | 50.68% | 225,152 | 400 | 0.0 |
19.86
43.19
34
|
60 tháng
(2019-06-14) |
16.37 | 92.83% | 325,305 | -1,100 | -0.1 |
14.49
43.19
34
|
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 |
34
0.50
|
300 | 34.50 | 34.50 | 34 | 0 | 0 | 0 |
#2 | 16/05/2024 |
33.50
-2.50
|
4,300 | 34.40 | 34.40 | 33.50 | 0 | 0 | 0 |
#3 | 15/05/2024 |
36
0
|
0 | 36 | 36 | 36 | 0 | 0 | 0 |
#4 | 14/05/2024 |
36
0
|
0 | 36 | 36 | 36 | 0 | 0 | 0 |
#5 | 13/05/2024 |
36
0
|
0 | 36 | 36 | 36 | 0 | 0 | 0 |
#6 | 10/05/2024 |
36
1.40
|
100 | 36 | 36 | 36 | 0 | 0 | 0 |
#7 | 09/05/2024 |
34.60
-1.70
|
600 | 34.50 | 34.60 | 34.50 | 0 | 0 | 0 |
#8 | 08/05/2024 |
36.30
0.30
|
0 | 36.30 | 36.30 | 36.30 | 0 | 0 | 0 |
#9 | 07/05/2024 |
36
1.50
|
400 | 36.70 | 36.70 | 36 | 0 | 0 | 0 |
#10 | 06/05/2024 |
34.50
-1.90
|
1,601 | 34.10 | 34.50 | 34.10 | 0 | 0 | 0 |
#11 | 03/05/2024 |
36.40
0
|
0 | 36.40 | 36.40 | 36.40 | 0 | 0 | 0 |
#12 | 02/05/2024 |
36.40
0
|
0 | 36.40 | 36.40 | 36.40 | 0 | 0 | 0 |
#13 | 26/04/2024 |
36.40
0
|
0 | 36.40 | 36.40 | 36.40 | 0 | 0 | 0 |
#14 | 25/04/2024 |
36.40
0
|
0 | 36.40 | 36.40 | 36.40 | 0 | 0 | 0 |
#15 | 24/04/2024 |
36.40
0
|
0 | 36.40 | 36.40 | 36.40 | 0 | 0 | 0 |
#16 | 23/04/2024 |
36.40
2.40
|
100 | 36.40 | 36.40 | 36.40 | 0 | 0 | 0 |
#17 | 22/04/2024 |
34
0.20
|
0 | 34 | 34 | 34 | 0 | 0 | 0 |
#18 | 19/04/2024 |
33.80
-0.10
|
1,500 | 36.50 | 36.50 | 33.80 | 0 | 0 | 0 |
#19 | 17/04/2024 |
33.90
-0.60
|
400 | 34.10 | 34.10 | 33.90 | 0 | 0 | 0 |
#20 | 16/04/2024 |
34.50
0
|
200 | 35.90 | 35.90 | 34.50 | 0 | 0 | 0 |
#21 | 15/04/2024 |
34.50
-1.50
|
200 | 35.50 | 35.50 | 34.50 | 0 | 0 | 0 |
#22 | 12/04/2024 |
36
1.50
|
121 | 36 | 36 | 36 | 0 | 0 | 0 |
#23 | 11/04/2024 |
34.50
-1
|
1,500 | 34.20 | 34.50 | 34 | 0 | 0 | 0 |
#24 | 10/04/2024 |
35.50
-1.60
|
500 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 |
#25 | 09/04/2024 |
37.10
0
|
0 | 37.10 | 37.10 | 37.10 | 0 | 0 | 0 |
#26 | 08/04/2024 |
37.10
1.70
|
100 | 37.10 | 37.10 | 37.10 | 0 | 0 | 0 |
#27 | 05/04/2024 |
35.40
-0.20
|
400 | 36 | 36 | 35.40 | 0 | 0 | 0 |
#28 | 04/04/2024 |
35.60
-0.80
|
600 | 36.30 | 36.30 | 35.60 | 0 | 0 | 0 |
#29 | 03/04/2024 |
36.40
-0.30
|
200 | 36.50 | 36.50 | 36.40 | 0 | 0 | 0 |
#30 | 02/04/2024 |
36.70
-0.10
|
100 | 36.70 | 36.70 | 36.70 | 0 | 0 | 0 |
#31 | 01/04/2024 |
36.80
0.10
|
0 | 36.80 | 36.80 | 36.80 | 0 | 0 | 0 |
#32 | 29/03/2024 |
36.70
0.20
|
200 | 36.80 | 36.80 | 36.70 | 0 | 0 | 0 |
#33 | 28/03/2024 |
36.50
-0.40
|
1,000 | 36.80 | 38.90 | 36.50 | 0 | 0 | 0 |
#34 | 27/03/2024 |
36.90
2.30
|
100 | 36.90 | 36.90 | 36.90 | 0 | 0 | 0 |
#35 | 26/03/2024 |
34.60
-3.40
|
12,100 | 36.50 | 36.50 | 34.60 | 0 | 0 | 0 |
#36 | 25/03/2024 |
38
0.30
|
200 | 39.80 | 39.80 | 38 | 0 | 0 | 0 |
#37 | 22/03/2024 |
37.70
0.70
|
700 | 34 | 37.70 | 34 | 0 | 0 | 0 |
#38 | 21/03/2024 |
37
-2.70
|
700 | 38 | 38 | 37 | 0 | 0 | 0 |
#39 | 20/03/2024 |
39.70
0
|
0 | 39.70 | 39.70 | 39.70 | 0 | 0 | 0 |
#40 | 19/03/2024 |
39.70
2.70
|
100 | 39.70 | 39.70 | 39.70 | 0 | 0 | 0 |
#41 | 18/03/2024 |
37
-1.90
|
300 | 37 | 37 | 37 | 0 | 0 | 0 |
#42 | 15/03/2024 |
38.90
-0.10
|
600 | 39.90 | 39.90 | 38.90 | 0 | 0 | 0 |
#43 | 14/03/2024 |
39
0
|
0 | 39 | 39 | 39 | 0 | 0 | 0 |
#44 | 13/03/2024 |
39
0
|
0 | 39 | 39 | 39 | 0 | 0 | 0 |
#45 | 12/03/2024 |
39
0
|
0 | 39 | 39 | 39 | 0 | 0 | 0 |
#46 | 11/03/2024 |
39
-0.70
|
200 | 39 | 39 | 39 | 0 | 0 | 0 |
#47 | 08/03/2024 |
39.70
0
|
21 | 39.70 | 39.70 | 39.70 | 0 | 0 | 0 |
#48 | 07/03/2024 |
39.70
1.40
|
100 | 39.70 | 39.70 | 39.70 | 0 | 0 | 0 |
#49 | 06/03/2024 |
38.30
-0.10
|
100 | 38.30 | 38.30 | 38.30 | 0 | 0 | 0 |
#50 | 05/03/2024 |
38.40
0
|
0 | 38.40 | 38.40 | 38.40 | 0 | 0 | 0 |
#51 | 04/03/2024 |
38.40
0
|
0 | 38.40 | 38.40 | 38.40 | 0 | 0 | 0 |
#52 | 01/03/2024 |
38.40
2.90
|
100 | 38.40 | 38.40 | 38.40 | 0 | 0 | 0 |
#53 | 29/02/2024 |
35.50
-2
|
110 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 |
#54 | 28/02/2024 |
37.50
0.20
|
0 | 37.50 | 37.50 | 37.50 | 0 | 0 | 0 |
#55 | 27/02/2024 |
37.30
2
|
300 | 37.90 | 37.90 | 37.30 | 0 | 0 | 0 |
#56 | 26/02/2024 |
35.30
0
|
0 | 35.30 | 35.30 | 35.30 | 0 | 0 | 0 |
#57 | 23/02/2024 |
35.30
-2.60
|
400 | 35.30 | 35.30 | 35.30 | 0 | 0 | 0 |
#58 | 22/02/2024 |
37.90
0.80
|
100 | 37.90 | 37.90 | 37.90 | 0 | 0 | 0 |
#59 | 21/02/2024 |
37.10
2.10
|
200 | 33.80 | 37.10 | 33.80 | 0 | 0 | 0 |
#60 | 20/02/2024 |
35
-0.70
|
1,400 | 37 | 37 | 35 | 0 | 0 | 0 |
#61 | 19/02/2024 |
35.70
-1.60
|
300 | 34 | 35.70 | 34 | 0 | 0 | 0 |
#62 | 16/02/2024 |
37.30
-0.40
|
100 | 37.30 | 37.30 | 37.30 | 0 | 0 | 0 |
#63 | 15/02/2024 |
37.70
0
|
0 | 37.70 | 37.70 | 37.70 | 0 | 0 | 0 |
#64 | 07/02/2024 |
37.70
0
|
0 | 37.70 | 37.70 | 37.70 | 0 | 0 | 0 |
#65 | 06/02/2024 |
37.70
0
|
0 | 37.70 | 37.70 | 37.70 | 0 | 0 | 0 |
#66 | 05/02/2024 |
37.70
0
|
0 | 37.70 | 37.70 | 37.70 | 0 | 0 | 0 |
#67 | 02/02/2024 |
37.70
0
|
0 | 37.70 | 37.70 | 37.70 | 0 | 0 | 0 |
#68 | 01/02/2024 |
37.70
0
|
0 | 37.70 | 37.70 | 37.70 | 0 | 0 | 0 |
#69 | 31/01/2024 |
37.70
0
|
0 | 37.70 | 37.70 | 37.70 | 0 | 0 | 0 |
#70 | 30/01/2024 |
37.70
0
|
0 | 37.70 | 37.70 | 37.70 | 0 | 0 | 0 |
#71 | 29/01/2024 |
37.70
0
|
0 | 37.70 | 37.70 | 37.70 | 0 | 0 | 0 |
#72 | 26/01/2024 |
37.70
0
|
0 | 37.70 | 37.70 | 37.70 | 0 | 0 | 0 |
#73 | 25/01/2024 |
37.70
0
|
0 | 37.70 | 37.70 | 37.70 | 0 | 0 | 0 |
#74 | 24/01/2024 |
37.70
0
|
0 | 37.70 | 37.70 | 37.70 | 0 | 0 | 0 |
#75 | 23/01/2024 |
37.70
0
|
2 | 37.70 | 37.70 | 37.70 | 0 | 0 | 0 |
#76 | 22/01/2024 |
37.70
0
|
0 | 37.70 | 37.70 | 37.70 | 0 | 0 | 0 |
#77 | 19/01/2024 |
37.70
1.20
|
100 | 37.70 | 37.70 | 37.70 | 0 | 0 | 0 |
#78 | 18/01/2024 |
36.50
-0.70
|
100 | 36.50 | 36.50 | 36.50 | 0 | 0 | 0 |
#79 | 17/01/2024 |
37.20
0
|
0 | 37.20 | 37.20 | 37.20 | 0 | 0 | 0 |
#80 | 16/01/2024 |
37.20
0
|
0 | 37.20 | 37.20 | 37.20 | 0 | 0 | 0 |
#81 | 15/01/2024 |
37.20
0
|
0 | 37.20 | 37.20 | 37.20 | 0 | 0 | 0 |
#82 | 12/01/2024 |
37.20
0
|
0 | 37.20 | 37.20 | 37.20 | 0 | 0 | 0 |
#83 | 11/01/2024 |
37.20
-1.10
|
200 | 37.20 | 37.20 | 37.20 | 0 | 0 | 0 |
#84 | 10/01/2024 |
38.30
0
|
0 | 38.30 | 38.30 | 38.30 | 0 | 0 | 0 |
#85 | 09/01/2024 |
38.30
0
|
0 | 38.30 | 38.30 | 38.30 | 0 | 0 | 0 |
#86 | 08/01/2024 |
38.30
0
|
0 | 38.30 | 38.30 | 38.30 | 0 | 0 | 0 |
#87 | 05/01/2024 |
38.30
4.50
|
200 | 38.30 | 38.30 | 38.30 | 0 | 0 | 0 |
#88 | 04/01/2024 |
33.80
-4.70
|
300 | 38.50 | 38.50 | 33.80 | 0 | 0 | 0 |
#89 | 03/01/2024 |
38.50
4.50
|
100 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 |
#90 | 02/01/2024 |
34
-5.20
|
570 | 33.50 | 34 | 33.50 | 0 | 0 | 0 |
#91 | 29/12/2023 |
39.20
0
|
0 | 39.20 | 39.20 | 39.20 | 0 | 0 | 0 |
#92 | 28/12/2023 |
39.20
0
|
0 | 39.20 | 39.20 | 39.20 | 0 | 0 | 0 |
#93 | 27/12/2023 |
39.20
1.30
|
101 | 39.20 | 39.20 | 39.20 | 0 | 0 | 0 |
#94 | 26/12/2023 |
37.90
0.48
|
142 | 37.90 | 37.90 | 37.90 | 0 | 0 | 0 |
#95 | 25/12/2023 |
37.42
4.71
|
530 | 32.22 | 37.42 | 32.22 | 0 | 0 | 0 |
#96 | 22/12/2023 |
32.71
-5.00
|
200 | 32.71 | 32.71 | 32.71 | 0 | 0 | 0 |
#97 | 21/12/2023 |
37.71
0
|
0 | 37.71 | 37.71 | 37.71 | 0 | 0 | 0 |
#98 | 20/12/2023 |
37.71
0
|
0 | 37.71 | 37.71 | 37.71 | 0 | 0 | 0 |
#99 | 19/12/2023 |
37.71
-0.10
|
100 | 37.71 | 37.71 | 37.71 | 0 | 0 | 0 |
#100 | 18/12/2023 |
37.80
-0.10
|
100 | 37.80 | 37.80 | 37.80 | 0 | 0 | 0 |