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) |
3.70 | 12.21% | 8,900 | 5,700 | 0.2 |
30.30
36.50
34
|
2 tháng
(2024-03-22) |
4 | 13.33% | 167,800 | 5,700 | 0.2 |
29
36.50
34
|
3 tháng
(2024-02-19) |
2.20 | 6.92% | 178,900 | 5,700 | 0.2 |
29
36.50
34
|
6 tháng
(2023-11-20) |
4 | 13.33% | 213,100 | 7,800 | 0.3 |
28.40
36.50
34
|
12 tháng
(2023-05-24) |
4.52 | 15.35% | 294,520 | 15,700 | 0.5 |
28.30
36.60
34
|
24 tháng
(2022-05-30) |
-5.51 | -13.95% | 527,562 | 50,200 | 1.7 |
27.57
44.50
34
|
36 tháng
(2021-06-03) |
4.97 | 17.12% | 1,064,755 | -8,204 | -1.0 |
27.57
49.16
34
|
60 tháng
(2019-06-14) |
16.49 | 94.20% | 1,435,950 | 27,626 | -0.1 |
16.27
49.16
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
-2.50
|
100 | 34 | 34 | 34 | 100 | 0 | 0.0 |
#2 | 16/05/2024 |
36.50
4.60
|
6,100 | 32 | 36.50 | 32 | 5,400 | 0 | 0.2 |
#3 | 15/05/2024 |
31.90
0
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 |
#4 | 14/05/2024 |
31.90
0
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 |
#5 | 13/05/2024 |
31.90
-0.10
|
100 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 |
#6 | 10/05/2024 |
32
0
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
#7 | 09/05/2024 |
32
0
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
#8 | 08/05/2024 |
32
0
|
200 | 32 | 32 | 32 | 200 | 0 | 0.0 |
#9 | 07/05/2024 |
32
0
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
#10 | 06/05/2024 |
32
0
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
#11 | 03/05/2024 |
32
0
|
600 | 31.80 | 32 | 31.80 | 0 | 0 | 0 |
#12 | 02/05/2024 |
32
0
|
400 | 31.80 | 32 | 31.80 | 0 | 0 | 0 |
#13 | 26/04/2024 |
32
-0.50
|
200 | 30 | 32 | 30 | 0 | 0 | 0 |
#14 | 25/04/2024 |
32.50
2.20
|
1,200 | 32.90 | 32.90 | 32.50 | 0 | 0 | 0 |
#15 | 24/04/2024 |
30.30
0
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
#16 | 23/04/2024 |
30.30
0
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
#17 | 22/04/2024 |
30.30
0
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
#18 | 19/04/2024 |
30.30
0
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
#19 | 17/04/2024 |
30.30
0
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
#20 | 16/04/2024 |
30.30
-0.10
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
#21 | 15/04/2024 |
30.40
-0.40
|
400 | 30.30 | 30.40 | 30.30 | 0 | 0 | 0 |
#22 | 12/04/2024 |
30.80
0.30
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 |
#23 | 11/04/2024 |
30.50
0.50
|
3,200 | 30.60 | 31.30 | 30.50 | 0 | 0 | 0 |
#24 | 10/04/2024 |
30
0
|
200 | 30 | 30 | 30 | 0 | 0 | 0 |
#25 | 09/04/2024 |
30
0
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
#26 | 05/04/2024 |
30
0
|
100 | 30 | 30 | 30 | 0 | 0 | 0 |
#27 | 01/04/2024 |
30
0
|
200 | 30 | 30 | 30 | 0 | 0 | 0 |
#28 | 29/03/2024 |
30
1
|
100 | 30 | 30 | 30 | 0 | 0 | 0 |
#29 | 26/03/2024 |
29
-1
|
3,200 | 30 | 32 | 25.50 | 0 | 0 | 0 |
#30 | 25/03/2024 |
30
0
|
500 | 30 | 30 | 30 | 0 | 0 | 0 |
#31 | 22/03/2024 |
30
0
|
151,000 | 30 | 32 | 30 | 0 | 0 | 0 |
#32 | 18/03/2024 |
30
0
|
700 | 30 | 30 | 30 | 0 | 0 | 0 |
#33 | 15/03/2024 |
30
0
|
100 | 30 | 30 | 30 | 0 | 0 | 0 |
#34 | 14/03/2024 |
30
-1
|
100 | 31 | 31 | 30 | 0 | 0 | 0 |
#35 | 13/03/2024 |
31
0
|
900 | 31 | 31 | 30 | 0 | 0 | 0 |
#36 | 12/03/2024 |
31
1
|
100 | 30 | 31 | 31 | 0 | 0 | 0 |
#37 | 11/03/2024 |
30
-1
|
200 | 31 | 31 | 29.60 | 0 | 0 | 0 |
#38 | 07/03/2024 |
31
1
|
100 | 30 | 31 | 31 | 0 | 0 | 0 |
#39 | 04/03/2024 |
30
-3.90
|
1,000 | 33.90 | 33.90 | 30 | 0 | 0 | 0 |
#40 | 29/02/2024 |
33.90
1.10
|
100 | 32.80 | 33.90 | 33.90 | 0 | 0 | 0 |
#41 | 28/02/2024 |
32.80
3.10
|
100 | 29.70 | 32.80 | 32.80 | 0 | 0 | 0 |
#42 | 26/02/2024 |
29.70
-3.20
|
2,000 | 32.90 | 32.90 | 29.70 | 0 | 0 | 0 |
#43 | 23/02/2024 |
32.90
1.50
|
1,500 | 31.40 | 32.90 | 31.40 | 0 | 0 | 0 |
#44 | 21/02/2024 |
31.40
-0.40
|
1,500 | 31.80 | 31.80 | 31.40 | 0 | 0 | 0 |
#45 | 19/02/2024 |
31.80
0.30
|
2,700 | 31.50 | 31.80 | 31.30 | 0 | 0 | 0 |
#46 | 16/02/2024 |
31.50
0.50
|
200 | 31 | 31.50 | 31 | 0 | 0 | 0 |
#47 | 15/02/2024 |
31
1.10
|
1,800 | 29.90 | 31 | 30.90 | 0 | 0 | 0 |
#48 | 07/02/2024 |
29.90
0.20
|
3,500 | 29.70 | 29.90 | 29.50 | 0 | 0 | 0 |
#49 | 05/02/2024 |
29.70
0.10
|
1,300 | 29.60 | 29.70 | 29.70 | 0 | 0 | 0 |
#50 | 31/01/2024 |
29.60
0
|
300 | 29.60 | 29.70 | 29.60 | 0 | 0 | 0 |
#51 | 30/01/2024 |
29.60
-0.50
|
1,500 | 30.10 | 30.10 | 29.60 | 0 | 0 | 0 |
#52 | 24/01/2024 |
30.10
0.10
|
3,000 | 30 | 30.30 | 29.80 | 0 | 0 | 0 |
#53 | 19/01/2024 |
30
0.40
|
4,700 | 29.60 | 30.10 | 30 | 100 | 0 | 0.0 |
#54 | 16/01/2024 |
29.60
-1.40
|
1,400 | 31 | 31 | 29.60 | 0 | 0 | 0 |
#55 | 12/01/2024 |
31
-1
|
200 | 32 | 32 | 30 | 0 | 100 | -0.0 |
#56 | 11/01/2024 |
32
0
|
400 | 32 | 34 | 30 | 0 | 100 | -0.0 |
#57 | 10/01/2024 |
32
2
|
100 | 30 | 32 | 32 | 0 | 0 | 0 |
#58 | 09/01/2024 |
30
-2
|
900 | 32 | 32 | 29.50 | 0 | 100 | -0.0 |
#59 | 08/01/2024 |
32
2.10
|
100 | 29.90 | 32 | 32 | 0 | 0 | 0 |
#60 | 04/01/2024 |
29.90
-0.30
|
700 | 30.20 | 30.20 | 29.90 | 0 | 0 | 0 |
#61 | 03/01/2024 |
30.20
0
|
100 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 |
#62 | 02/01/2024 |
30.20
-0.80
|
300 | 31 | 31 | 30.20 | 0 | 0 | 0 |
#63 | 29/12/2023 |
31
-1.30
|
2,600 | 32.30 | 32.30 | 29 | 2,000 | 100 | 0.1 |
#64 | 28/12/2023 |
32.30
2.40
|
400 | 29.90 | 32.30 | 32.30 | 0 | 0 | 0 |
#65 | 26/12/2023 |
29.90
0
|
3,700 | 29.90 | 30 | 29.90 | 0 | 0 | 0 |
#66 | 20/12/2023 |
29.90
1.40
|
100 | 28.50 | 29.90 | 29.90 | 0 | 0 | 0 |
#67 | 19/12/2023 |
28.50
0.10
|
500 | 28.40 | 28.50 | 28.50 | 0 | 0 | 0 |
#68 | 14/12/2023 |
28.40
-1.60
|
100 | 30 | 30 | 28.40 | 0 | 0 | 0 |
#69 | 11/12/2023 |
30
0
|
500 | 30 | 30 | 30 | 0 | 0 | 0 |
#70 | 08/12/2023 |
30
0
|
700 | 30 | 30 | 30 | 500 | 0 | 0.0 |
#71 | 07/12/2023 |
30
0
|
100 | 30 | 30 | 30 | 0 | 0 | 0 |
#72 | 06/12/2023 |
30
0
|
800 | 30 | 30 | 30 | 0 | 0 | 0 |
#73 | 01/12/2023 |
30
0
|
300 | 30 | 30 | 30 | 0 | 0 | 0 |
#74 | 30/11/2023 |
30
-0.90
|
300 | 30.90 | 30.90 | 29.60 | 0 | 0 | 0 |
#75 | 28/11/2023 |
30.90
1.40
|
1,300 | 29.50 | 30.90 | 30 | 0 | 0 | 0 |
#76 | 27/11/2023 |
29.50
-2.50
|
400 | 32 | 32 | 29 | 0 | 100 | -0.0 |
#77 | 24/11/2023 |
32
2
|
600 | 30 | 32 | 29.90 | 0 | 0 | 0 |
#78 | 23/11/2023 |
30
0
|
200 | 30 | 30 | 30 | 0 | 0 | 0 |
#79 | 22/11/2023 |
30
0
|
500 | 30 | 30 | 30 | 0 | 0 | 0 |
#80 | 20/11/2023 |
30
0
|
600 | 30 | 30 | 30 | 0 | 0 | 0 |
#81 | 17/11/2023 |
30
-0.60
|
1,000 | 30.60 | 30.60 | 30 | 0 | 0 | 0 |
#82 | 09/11/2023 |
30.60
-0.40
|
400 | 31 | 31 | 30.60 | 0 | 0 | 0 |
#83 | 08/11/2023 |
31
0
|
300 | 31 | 31 | 30.60 | 0 | 0 | 0 |
#84 | 06/11/2023 |
31
0.50
|
500 | 30.50 | 31 | 31 | 0 | 0 | 0 |
#85 | 03/11/2023 |
30.50
-4
|
400 | 34.50 | 34.50 | 30.50 | 0 | 0 | 0 |
#86 | 01/11/2023 |
34.50
4.40
|
1,100 | 30.10 | 34.50 | 29.80 | 500 | 0 | 0.0 |
#87 | 31/10/2023 |
30.10
0
|
500 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
#88 | 30/10/2023 |
30.10
-6.50
|
1,100 | 36.60 | 36.60 | 30.10 | 0 | 0 | 0 |
#89 | 27/10/2023 |
36.60
1.90
|
300 | 34.70 | 36.60 | 31 | 0 | 0 | 0 |
#90 | 25/10/2023 |
34.70
4.50
|
800 | 30.20 | 34.70 | 30.50 | 0 | 0 | 0 |
#91 | 24/10/2023 |
30.20
0.30
|
1,000 | 29.90 | 30.20 | 30.20 | 0 | 0 | 0 |
#92 | 20/10/2023 |
29.90
-1
|
4,600 | 30.90 | 30.90 | 29.90 | 4,600 | 4,600 | 0 |
#93 | 17/10/2023 |
30.90
0
|
100 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 |
#94 | 13/10/2023 |
30.90
0.40
|
100 | 30.50 | 30.90 | 30.90 | 0 | 0 | 0 |
#95 | 12/10/2023 |
30.50
0
|
400 | 30.50 | 30.50 | 28 | 100 | 100 | 0.0 |
#96 | 11/10/2023 |
30.50
0.70
|
1,000 | 29.80 | 30.50 | 30.40 | 1,000 | 0 | 0.0 |
#97 | 10/10/2023 |
29.80
-1.20
|
100 | 31 | 31 | 29.80 | 0 | 0 | 0 |
#98 | 04/10/2023 |
31
-1.80
|
400 | 32.80 | 32.80 | 28.30 | 0 | 200 | -0.0 |
#99 | 03/10/2023 |
32.80
4.20
|
1,800 | 28.60 | 32.80 | 30 | 0 | 0 | 0 |
#100 | 26/09/2023 |
28.60
0
|
100 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |