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) |
-2.80 | -11.72% | 26,200 | 0 | 0 |
21.10
23.90
21.10
|
2 tháng
(2024-03-19) |
3.10 | 17.22% | 156,100 | 0 | 0 |
18
27.50
21.10
|
3 tháng
(2024-02-19) |
2.70 | 14.67% | 213,300 | 0 | 0 |
17.20
27.50
21.10
|
6 tháng
(2023-11-20) |
-0.40 | -1.86% | 233,600 | 0 | 0 |
14.90
27.50
21.10
|
12 tháng
(2023-05-24) |
1.63 | 8.38% | 281,694 | 0 | 0 |
14.90
27.50
21.10
|
24 tháng
(2022-05-30) |
-8.45 | -28.60% | 808,464 | 0 | 0 |
14.87
29.55
21.10
|
36 tháng
(2021-06-03) |
-7.72 | -26.79% | 1,532,779 | 0 | 0 |
14.87
32.07
21.10
|
60 tháng
(2019-06-14) |
3.79 | 21.89% | 2,941,152 | 0 | 0 |
14.87
36.53
21.10
|
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 |
21.10
-1.70
|
500 | 21.40 | 21.40 | 21.10 | 0 | 0 | 0 |
#2 | 16/05/2024 |
22.80
0.80
|
100 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
#3 | 15/05/2024 |
22
0.60
|
500 | 22 | 22 | 22 | 0 | 0 | 0 |
#4 | 14/05/2024 |
21.40
0
|
900 | 21.50 | 21.50 | 21.40 | 0 | 0 | 0 |
#5 | 13/05/2024 |
21.40
0.30
|
600 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
#6 | 10/05/2024 |
21.10
-0.50
|
4,700 | 21.70 | 21.70 | 21.10 | 0 | 0 | 0 |
#7 | 09/05/2024 |
21.60
0.50
|
200 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
#8 | 08/05/2024 |
21.10
-2.20
|
100 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
#9 | 07/05/2024 |
23.30
0
|
3,300 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
#10 | 06/05/2024 |
23.30
0
|
8,700 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
#11 | 03/05/2024 |
23.30
0.50
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
#12 | 02/05/2024 |
22.80
-0.50
|
4,300 | 23.30 | 23.30 | 22.80 | 0 | 0 | 0 |
#13 | 26/04/2024 |
23.30
1.70
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
#14 | 25/04/2024 |
21.60
-2.30
|
2,300 | 23.50 | 23.50 | 21.60 | 0 | 0 | 0 |
#15 | 24/04/2024 |
23.90
0
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
#16 | 23/04/2024 |
23.90
0
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
#17 | 22/04/2024 |
23.90
0
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
#18 | 19/04/2024 |
23.90
0
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
#19 | 17/04/2024 |
23.90
0.70
|
100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
#20 | 16/04/2024 |
23.20
1
|
100 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
#21 | 15/04/2024 |
22.20
-0.90
|
3,800 | 24.40 | 24.40 | 22.20 | 0 | 0 | 0 |
#22 | 12/04/2024 |
23.10
0.60
|
2,400 | 24.90 | 24.90 | 22.90 | 0 | 0 | 0 |
#23 | 11/04/2024 |
22.50
-0.50
|
2,200 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
#24 | 10/04/2024 |
23
-0.50
|
1,300 | 23.60 | 23.60 | 23 | 0 | 0 | 0 |
#25 | 09/04/2024 |
23.50
1.30
|
500 | 23.90 | 23.90 | 23.50 | 0 | 0 | 0 |
#26 | 08/04/2024 |
22.20
-2.20
|
20,800 | 24 | 24.40 | 21.70 | 0 | 0 | 0 |
#27 | 05/04/2024 |
24.40
1.90
|
700 | 24.50 | 24.50 | 24.40 | 0 | 0 | 0 |
#28 | 04/04/2024 |
22.50
-2.50
|
9,600 | 22.10 | 25 | 22.10 | 0 | 0 | 0 |
#29 | 03/04/2024 |
25
2
|
9,700 | 23.50 | 25 | 23.40 | 0 | 0 | 0 |
#30 | 02/04/2024 |
23
-2
|
28,500 | 21.70 | 26.80 | 21.60 | 0 | 0 | 0 |
#31 | 01/04/2024 |
25
-2
|
7,100 | 26 | 26 | 24.50 | 0 | 0 | 0 |
#32 | 29/03/2024 |
27
0
|
300 | 27 | 27 | 27 | 0 | 0 | 0 |
#33 | 28/03/2024 |
27
-0.50
|
400 | 30.90 | 30.90 | 26.50 | 0 | 0 | 0 |
#34 | 27/03/2024 |
27.50
0.60
|
18,600 | 26 | 27.50 | 26 | 0 | 0 | 0 |
#35 | 26/03/2024 |
26.90
0
|
200 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
#36 | 25/03/2024 |
26.90
3.50
|
9,900 | 23.40 | 26.90 | 24.50 | 0 | 0 | 0 |
#37 | 22/03/2024 |
23.40
2.70
|
10,100 | 20.70 | 23.40 | 23.20 | 0 | 0 | 0 |
#38 | 21/03/2024 |
20.70
2.70
|
3,500 | 18 | 20.70 | 18.30 | 0 | 0 | 0 |
#39 | 19/03/2024 |
18
0.20
|
100 | 17.80 | 18 | 18 | 0 | 0 | 0 |
#40 | 15/03/2024 |
17.80
-0.20
|
1,400 | 18 | 18 | 17.80 | 0 | 0 | 0 |
#41 | 14/03/2024 |
18
-0.50
|
800 | 18.50 | 18.50 | 18 | 0 | 0 | 0 |
#42 | 13/03/2024 |
18.50
1.20
|
700 | 17.30 | 18.50 | 18 | 0 | 0 | 0 |
#43 | 12/03/2024 |
17.30
-0.70
|
100 | 18 | 18 | 17.30 | 0 | 0 | 0 |
#44 | 11/03/2024 |
18
0
|
300 | 18 | 18 | 18 | 0 | 0 | 0 |
#45 | 08/03/2024 |
18
-0.70
|
200 | 18.70 | 18.70 | 18 | 0 | 0 | 0 |
#46 | 07/03/2024 |
18.70
-0.70
|
24,500 | 19.40 | 19.40 | 17.50 | 0 | 0 | 0 |
#47 | 06/03/2024 |
19.40
1.90
|
100 | 17.50 | 19.40 | 19.40 | 0 | 0 | 0 |
#48 | 05/03/2024 |
17.50
0
|
500 | 17.50 | 19.30 | 17 | 0 | 0 | 0 |
#49 | 04/03/2024 |
17.50
0.10
|
27,400 | 17.40 | 17.60 | 17.50 | 0 | 0 | 0 |
#50 | 29/02/2024 |
17.40
0.20
|
100 | 17.20 | 17.40 | 17.40 | 0 | 0 | 0 |
#51 | 27/02/2024 |
17.20
-2.60
|
100 | 19.80 | 19.80 | 17.20 | 0 | 0 | 0 |
#52 | 26/02/2024 |
19.80
-4.20
|
200 | 24 | 24 | 19.80 | 0 | 0 | 0 |
#53 | 23/02/2024 |
24
2.10
|
500 | 21.90 | 24 | 18.70 | 0 | 0 | 0 |
#54 | 22/02/2024 |
21.90
2.50
|
100 | 19.40 | 21.90 | 21.90 | 0 | 0 | 0 |
#55 | 20/02/2024 |
19.40
1
|
100 | 18.40 | 19.40 | 19.40 | 0 | 0 | 0 |
#56 | 19/02/2024 |
18.40
0.40
|
100 | 18 | 18.40 | 18.40 | 0 | 0 | 0 |
#57 | 15/02/2024 |
18
0.90
|
800 | 17.10 | 18 | 18 | 0 | 0 | 0 |
#58 | 07/02/2024 |
17.10
2.20
|
600 | 14.90 | 17.10 | 17.10 | 0 | 0 | 0 |
#59 | 06/02/2024 |
14.90
-2.60
|
100 | 17.50 | 17.50 | 14.90 | 0 | 0 | 0 |
#60 | 02/02/2024 |
17.50
0.30
|
400 | 17.20 | 17.50 | 17.50 | 0 | 0 | 0 |
#61 | 24/01/2024 |
17.20
-2.40
|
100 | 19.60 | 19.60 | 17.20 | 0 | 0 | 0 |
#62 | 18/01/2024 |
19.60
1.50
|
100 | 18.10 | 19.60 | 19.60 | 0 | 0 | 0 |
#63 | 16/01/2024 |
18.10
0.10
|
300 | 18 | 19.70 | 18.10 | 0 | 0 | 0 |
#64 | 12/01/2024 |
18
0
|
300 | 18 | 18 | 18 | 0 | 0 | 0 |
#65 | 10/01/2024 |
18
0
|
300 | 18 | 18 | 18 | 0 | 0 | 0 |
#66 | 08/01/2024 |
18
-1.20
|
200 | 19.20 | 19.20 | 18 | 0 | 0 | 0 |
#67 | 05/01/2024 |
19.20
-2.30
|
200 | 21.50 | 21.50 | 18 | 0 | 0 | 0 |
#68 | 02/01/2024 |
21.50
1.50
|
200 | 20 | 21.50 | 17.10 | 0 | 0 | 0 |
#69 | 29/12/2023 |
20
1.30
|
100 | 18.70 | 20 | 20 | 0 | 0 | 0 |
#70 | 28/12/2023 |
18.70
0.50
|
600 | 18.20 | 18.70 | 18.70 | 0 | 0 | 0 |
#71 | 26/12/2023 |
18.20
0.20
|
500 | 18 | 20.90 | 18.20 | 0 | 0 | 0 |
#72 | 25/12/2023 |
18
-2.40
|
6,200 | 20.40 | 23.30 | 18 | 0 | 0 | 0 |
#73 | 22/12/2023 |
20.40
-3.50
|
200 | 23.90 | 23.90 | 20.40 | 0 | 0 | 0 |
#74 | 20/12/2023 |
23.90
-0.50
|
100 | 24.40 | 24.40 | 23.90 | 0 | 0 | 0 |
#75 | 19/12/2023 |
24.40
0.70
|
100 | 23.70 | 24.40 | 24.40 | 0 | 0 | 0 |
#76 | 14/12/2023 |
23.70
-0.30
|
100 | 24 | 24 | 23.70 | 0 | 0 | 0 |
#77 | 08/12/2023 |
24
2.10
|
100 | 21.90 | 24 | 24 | 0 | 0 | 0 |
#78 | 06/12/2023 |
21.90
-1
|
900 | 22.90 | 22.90 | 19.50 | 0 | 0 | 0 |
#79 | 05/12/2023 |
22.90
3.20
|
100 | 19.70 | 22.90 | 22.90 | 0 | 0 | 0 |
#80 | 04/12/2023 |
19.70
0.80
|
200 | 18.90 | 21.70 | 19.70 | 0 | 0 | 0 |
#81 | 01/12/2023 |
18.90
0
|
400 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
#82 | 30/11/2023 |
18.90
1.90
|
200 | 17 | 18.90 | 18.90 | 0 | 0 | 0 |
#83 | 29/11/2023 |
17
-0.60
|
1,600 | 17.60 | 17.60 | 17 | 0 | 0 | 0 |
#84 | 28/11/2023 |
17.60
-1.80
|
1,900 | 19.40 | 19.40 | 17.40 | 0 | 0 | 0 |
#85 | 27/11/2023 |
19.40
-0.30
|
2,100 | 19.70 | 19.70 | 17 | 0 | 0 | 0 |
#86 | 23/11/2023 |
19.70
-3.40
|
1,100 | 23.10 | 23.10 | 19.70 | 0 | 0 | 0 |
#87 | 22/11/2023 |
23.10
1.60
|
100 | 21.50 | 23.10 | 23.10 | 0 | 0 | 0 |
#88 | 20/11/2023 |
21.50
0.50
|
100 | 21 | 21.50 | 21.50 | 0 | 0 | 0 |
#89 | 14/11/2023 |
21
2
|
400 | 19 | 21.80 | 21 | 0 | 0 | 0 |
#90 | 13/11/2023 |
19
0.10
|
100 | 18.90 | 19 | 19 | 0 | 0 | 0 |
#91 | 10/11/2023 |
18.90
1.20
|
100 | 17.70 | 18.90 | 18.90 | 0 | 0 | 0 |
#92 | 09/11/2023 |
17.70
-2.70
|
1,000 | 20.40 | 20.40 | 17.70 | 0 | 0 | 0 |
#93 | 07/11/2023 |
20.40
-0.90
|
300 | 21.30 | 22.90 | 18.30 | 0 | 0 | 0 |
#94 | 31/10/2023 |
21.30
2.10
|
100 | 19.20 | 21.30 | 21.30 | 0 | 0 | 0 |
#95 | 27/10/2023 |
19.20
0.70
|
1,600 | 18.50 | 19.20 | 19 | 0 | 0 | 0 |
#96 | 26/10/2023 |
18.50
-2
|
600 | 20.50 | 20.50 | 18.50 | 0 | 0 | 0 |
#97 | 25/10/2023 |
20.50
0.50
|
200 | 20 | 20.50 | 20.50 | 0 | 0 | 0 |
#98 | 23/10/2023 |
20
-3
|
2,000 | 23 | 23 | 18.50 | 0 | 0 | 0 |
#99 | 19/10/2023 |
23
-2
|
200 | 25 | 25 | 18.50 | 0 | 0 | 0 |
#100 | 17/10/2023 |
25
0.10
|
1,400 | 24.90 | 25 | 21.20 | 0 | 0 | 0 |