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) |
12.10 | 24.20% | 8,910 | 0 | 0 |
47
65
62.10
|
2 tháng
(2024-03-19) |
17.60 | 39.55% | 11,216 | 0 | 0 |
44.50
65
62.10
|
3 tháng
(2024-02-19) |
4.70 | 8.19% | 11,449 | 0 | 0 |
44.50
65
62.10
|
6 tháng
(2023-11-20) |
-35.40 | -36.31% | 20,149 | 0 | 0 |
40
156
62.10
|
12 tháng
(2023-05-24) |
-35.40 | -36.31% | 20,149 | 0 | 0 |
40
156
62.10
|
24 tháng
(2022-05-30) |
-34.91 | -35.98% | 20,357 | 0 | 0 |
40
156
62.10
|
36 tháng
(2021-06-03) |
-33.45 | -35.01% | 20,552 | 0 | 0 |
40
156
62.10
|
60 tháng
(2019-06-14) |
-35.19 | -36.17% | 168,420 | -40,700 | -4.0 |
40
156
62.10
|
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 |
62.10
0
|
0 | 62.10 | 62.10 | 62.10 | 0 | 0 | 0 |
#2 | 16/05/2024 |
62.10
8.10
|
300 | 62.10 | 62.10 | 62.10 | 0 | 0 | 0 |
#3 | 15/05/2024 |
54
7
|
3,200 | 54 | 54 | 54 | 0 | 0 | 0 |
#4 | 14/05/2024 |
47
-8.20
|
500 | 47 | 47 | 47 | 0 | 0 | 0 |
#5 | 13/05/2024 |
55.20
0
|
0 | 55.20 | 55.20 | 55.20 | 0 | 0 | 0 |
#6 | 10/05/2024 |
55.20
0
|
0 | 55.20 | 55.20 | 55.20 | 0 | 0 | 0 |
#7 | 09/05/2024 |
55.20
5.10
|
500 | 55.20 | 55.20 | 55.20 | 0 | 0 | 0 |
#8 | 08/05/2024 |
50.10
0
|
0 | 50.10 | 50.10 | 50.10 | 0 | 0 | 0 |
#9 | 07/05/2024 |
50.10
-8.80
|
600 | 50.10 | 50.10 | 50.10 | 0 | 0 | 0 |
#10 | 06/05/2024 |
58.90
0
|
0 | 58.90 | 58.90 | 58.90 | 0 | 0 | 0 |
#11 | 03/05/2024 |
58.90
7.60
|
600 | 58.90 | 58.90 | 58.90 | 0 | 0 | 0 |
#12 | 02/05/2024 |
51.30
-13.70
|
0 | 51.30 | 51.30 | 51.30 | 0 | 0 | 0 |
#13 | 26/04/2024 |
65
8.40
|
1,110 | 48.20 | 65 | 48.20 | 0 | 0 | 0 |
#14 | 25/04/2024 |
56.60
0
|
0 | 56.60 | 56.60 | 56.60 | 0 | 0 | 0 |
#15 | 24/04/2024 |
56.60
0
|
0 | 56.60 | 56.60 | 56.60 | 0 | 0 | 0 |
#16 | 23/04/2024 |
56.60
6.60
|
900 | 56.60 | 56.60 | 56.60 | 0 | 0 | 0 |
#17 | 22/04/2024 |
50
0
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
#18 | 19/04/2024 |
50
-8.80
|
1,200 | 50 | 50 | 50 | 0 | 0 | 0 |
#19 | 17/04/2024 |
58.80
0
|
0 | 58.80 | 58.80 | 58.80 | 0 | 0 | 0 |
#20 | 16/04/2024 |
58.80
7.60
|
1,200 | 58.80 | 58.80 | 58.80 | 0 | 0 | 0 |
#21 | 15/04/2024 |
51.20
0
|
0 | 51.20 | 51.20 | 51.20 | 0 | 0 | 0 |
#22 | 12/04/2024 |
51.20
0
|
0 | 51.20 | 51.20 | 51.20 | 0 | 0 | 0 |
#23 | 11/04/2024 |
51.20
0
|
0 | 51.20 | 51.20 | 51.20 | 0 | 0 | 0 |
#24 | 10/04/2024 |
51.20
6.70
|
1,100 | 51.20 | 51.20 | 51.20 | 0 | 0 | 0 |
#25 | 09/04/2024 |
44.50
0
|
0 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 |
#26 | 08/04/2024 |
44.50
0
|
0 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 |
#27 | 05/04/2024 |
44.50
0
|
0 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 |
#28 | 04/04/2024 |
44.50
0
|
0 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 |
#29 | 03/04/2024 |
44.50
0
|
0 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 |
#30 | 02/04/2024 |
44.50
0
|
0 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 |
#31 | 01/04/2024 |
44.50
0
|
0 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 |
#32 | 29/03/2024 |
44.50
0
|
0 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 |
#33 | 28/03/2024 |
44.50
0
|
0 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 |
#34 | 27/03/2024 |
44.50
0
|
0 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 |
#35 | 26/03/2024 |
44.50
0
|
0 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 |
#36 | 25/03/2024 |
44.50
0
|
0 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 |
#37 | 22/03/2024 |
44.50
0
|
0 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 |
#38 | 21/03/2024 |
44.50
0
|
6 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 |
#39 | 20/03/2024 |
44.50
0
|
0 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 |
#40 | 19/03/2024 |
44.50
0
|
0 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 |
#41 | 18/03/2024 |
44.50
0
|
0 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 |
#42 | 15/03/2024 |
44.50
0
|
0 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 |
#43 | 14/03/2024 |
44.50
0
|
0 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 |
#44 | 13/03/2024 |
44.50
0
|
10 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 |
#45 | 12/03/2024 |
44.50
0
|
0 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 |
#46 | 11/03/2024 |
44.50
0
|
0 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 |
#47 | 08/03/2024 |
44.50
0
|
0 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 |
#48 | 07/03/2024 |
44.50
0
|
0 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 |
#49 | 06/03/2024 |
44.50
0
|
0 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 |
#50 | 05/03/2024 |
44.50
0
|
0 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 |
#51 | 04/03/2024 |
44.50
0
|
0 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 |
#52 | 01/03/2024 |
44.50
0
|
0 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 |
#53 | 29/02/2024 |
44.50
0
|
0 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 |
#54 | 28/02/2024 |
44.50
0
|
0 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 |
#55 | 27/02/2024 |
44.50
0
|
0 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 |
#56 | 26/02/2024 |
44.50
0
|
0 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 |
#57 | 23/02/2024 |
44.50
0
|
0 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 |
#58 | 22/02/2024 |
44.50
0
|
0 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 |
#59 | 21/02/2024 |
44.50
-7
|
100 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 |
#60 | 20/02/2024 |
51.50
-5.90
|
100 | 51.50 | 51.50 | 51.50 | 0 | 0 | 0 |
#61 | 19/02/2024 |
57.40
0
|
23 | 57.40 | 57.40 | 57.40 | 0 | 0 | 0 |
#62 | 16/02/2024 |
57.40
-10.10
|
100 | 57.40 | 57.40 | 57.40 | 0 | 0 | 0 |
#63 | 15/02/2024 |
67.50
-11.80
|
100 | 67.50 | 67.50 | 67.50 | 0 | 0 | 0 |
#64 | 07/02/2024 |
79.30
0
|
0 | 79.30 | 79.30 | 79.30 | 0 | 0 | 0 |
#65 | 06/02/2024 |
79.30
10.30
|
1,200 | 79.30 | 79.30 | 79.30 | 0 | 0 | 0 |
#66 | 05/02/2024 |
69
9
|
100 | 69 | 69 | 69 | 0 | 0 | 0 |
#67 | 02/02/2024 |
60
-9.90
|
200 | 60 | 60 | 60 | 0 | 0 | 0 |
#68 | 01/02/2024 |
69.90
9.10
|
100 | 69.90 | 69.90 | 69.90 | 0 | 0 | 0 |
#69 | 31/01/2024 |
60.80
7.90
|
1,040 | 60.80 | 60.80 | 60.80 | 0 | 0 | 0 |
#70 | 30/01/2024 |
52.90
6.90
|
359 | 52.90 | 52.90 | 52.90 | 0 | 0 | 0 |
#71 | 29/01/2024 |
46
0
|
0 | 46 | 46 | 46 | 0 | 0 | 0 |
#72 | 26/01/2024 |
46
6
|
100 | 46 | 46 | 46 | 0 | 0 | 0 |
#73 | 25/01/2024 |
40
0
|
0 | 40 | 40 | 40 | 0 | 0 | 0 |
#74 | 24/01/2024 |
40
0
|
0 | 40 | 40 | 40 | 0 | 0 | 0 |
#75 | 23/01/2024 |
40
-13.20
|
0 | 40 | 40 | 40 | 0 | 0 | 0 |
#76 | 22/01/2024 |
53.20
6.90
|
4,200 | 39.50 | 53.20 | 39.50 | 0 | 0 | 0 |
#77 | 19/01/2024 |
46.30
0
|
0 | 46.30 | 46.30 | 46.30 | 0 | 0 | 0 |
#78 | 18/01/2024 |
46.30
2.70
|
100 | 46.30 | 46.30 | 46.30 | 0 | 0 | 0 |
#79 | 17/01/2024 |
43.60
-7.60
|
200 | 51.30 | 51.30 | 43.60 | 0 | 0 | 0 |
#80 | 16/01/2024 |
51.20
-7.90
|
100 | 51.20 | 51.20 | 51.20 | 0 | 0 | 0 |
#81 | 15/01/2024 |
59.10
-10.30
|
100 | 59.10 | 59.10 | 59.10 | 0 | 0 | 0 |
#82 | 12/01/2024 |
69.40
-12.20
|
100 | 69.40 | 69.40 | 69.40 | 0 | 0 | 0 |
#83 | 11/01/2024 |
81.60
-14.30
|
100 | 81.60 | 81.60 | 81.60 | 0 | 0 | 0 |
#84 | 10/01/2024 |
95.90
-16.90
|
100 | 95.90 | 95.90 | 95.90 | 0 | 0 | 0 |
#85 | 09/01/2024 |
112.80
-19.80
|
100 | 112.80 | 112.80 | 112.80 | 0 | 0 | 0 |
#86 | 08/01/2024 |
132.60
0
|
0 | 132.60 | 132.60 | 132.60 | 0 | 0 | 0 |
#87 | 05/01/2024 |
132.60
0
|
0 | 132.60 | 132.60 | 132.60 | 0 | 0 | 0 |
#88 | 04/01/2024 |
132.60
0
|
0 | 132.60 | 132.60 | 132.60 | 0 | 0 | 0 |
#89 | 03/01/2024 |
132.60
0
|
0 | 132.60 | 132.60 | 132.60 | 0 | 0 | 0 |
#90 | 02/01/2024 |
132.60
0
|
0 | 132.60 | 132.60 | 132.60 | 0 | 0 | 0 |
#91 | 29/12/2023 |
132.60
0
|
0 | 132.60 | 132.60 | 132.60 | 0 | 0 | 0 |
#92 | 28/12/2023 |
132.60
-23.40
|
100 | 132.60 | 132.60 | 132.60 | 0 | 0 | 0 |
#93 | 27/12/2023 |
156
0
|
0 | 156 | 156 | 156 | 0 | 0 | 0 |
#94 | 26/12/2023 |
156
0
|
0 | 156 | 156 | 156 | 0 | 0 | 0 |
#95 | 25/12/2023 |
156
0
|
0 | 156 | 156 | 156 | 0 | 0 | 0 |
#96 | 22/12/2023 |
156
0
|
0 | 156 | 156 | 156 | 0 | 0 | 0 |
#97 | 21/12/2023 |
156
19.50
|
101 | 156 | 156 | 156 | 0 | 0 | 0 |
#98 | 20/12/2023 |
136.50
0
|
0 | 136.50 | 136.50 | 136.50 | 0 | 0 | 0 |
#99 | 19/12/2023 |
136.50
0
|
0 | 136.50 | 136.50 | 136.50 | 0 | 0 | 0 |
#100 | 18/12/2023 |
136.50
39
|
100 | 136.50 | 136.50 | 136.50 | 0 | 0 | 0 |