| 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) |
1.21 | 4.58% | 3,311 | 0 | 0 |
21
27.70
27.70
|
|
2 tháng
(2024-03-19) |
1.21 | 4.58% | 3,560 | 0 | 0 |
21
27.70
27.70
|
|
3 tháng
(2024-02-19) |
-0.55 | -1.95% | 5,253 | 0 | 0 |
21
28.25
27.70
|
|
6 tháng
(2023-11-20) |
1.12 | 4.22% | 29,254 | -5,450 | -0.2 |
19.05
31.13
27.70
|
|
12 tháng
(2023-05-24) |
10.17 | 58% | 132,794 | -5,750 | -0.2 |
12.36
31.13
27.70
|
|
24 tháng
(2022-05-30) |
-0.16 | -0.57% | 189,997 | -2,450 | 0.0 |
9.57
31.13
27.70
|
|
36 tháng
(2021-06-03) |
7.75 | 38.87% | 635,566 | -1,650 | 0.0 |
9.57
32.13
27.70
|
|
60 tháng
(2019-06-14) |
20.04 | 261.68% | 1,407,297 | -2,450 | 0.0 |
5.85
33.03
27.70
|
| 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 |
27.70
0
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
| #2 | 16/05/2024 |
27.70
0
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
| #3 | 15/05/2024 |
27.70
19.15
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
| #4 | 14/05/2024 |
26.30
0
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| #5 | 13/05/2024 |
26.30
0
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| #6 | 10/05/2024 |
26.30
5.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| #7 | 09/05/2024 |
21.00
0
|
10 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| #8 | 08/05/2024 |
21.00
-5.48
|
3,300 | 26.49 | 26.49 | 21.00 | 0 | 0 | 0 |
| #9 | 07/05/2024 |
26.49
0
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| #10 | 06/05/2024 |
26.49
0
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| #11 | 03/05/2024 |
26.49
0
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| #12 | 02/05/2024 |
26.49
0
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| #13 | 26/04/2024 |
26.49
0
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| #14 | 25/04/2024 |
26.49
0
|
1 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| #15 | 24/04/2024 |
26.49
0
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| #16 | 23/04/2024 |
26.49
0
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| #17 | 22/04/2024 |
26.49
0
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| #18 | 19/04/2024 |
26.49
0
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| #19 | 17/04/2024 |
26.49
0
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| #20 | 16/04/2024 |
26.49
0
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| #21 | 15/04/2024 |
26.49
0
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| #22 | 12/04/2024 |
26.49
0
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| #23 | 11/04/2024 |
26.49
0
|
1 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| #24 | 10/04/2024 |
26.49
0
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| #25 | 09/04/2024 |
26.49
0
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| #26 | 08/04/2024 |
26.49
0
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| #27 | 05/04/2024 |
26.49
0
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| #28 | 04/04/2024 |
26.49
0
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| #29 | 03/04/2024 |
26.49
0
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| #30 | 02/04/2024 |
26.49
0
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| #31 | 01/04/2024 |
26.49
0
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| #32 | 29/03/2024 |
26.49
0
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| #33 | 28/03/2024 |
26.49
0
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| #34 | 27/03/2024 |
26.49
0
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| #35 | 26/03/2024 |
26.49
0
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| #36 | 25/03/2024 |
26.49
0
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| #37 | 22/03/2024 |
26.49
0
|
240 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| #38 | 21/03/2024 |
26.49
0
|
8 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| #39 | 20/03/2024 |
26.49
0
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| #40 | 19/03/2024 |
26.49
0
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| #41 | 18/03/2024 |
26.49
0
|
15 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| #42 | 15/03/2024 |
26.49
0
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| #43 | 14/03/2024 |
26.49
0
|
36 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| #44 | 13/03/2024 |
26.49
0
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| #45 | 12/03/2024 |
26.49
-0.84
|
1,121 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| #46 | 11/03/2024 |
27.32
0
|
0 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 |
| #47 | 08/03/2024 |
27.32
0
|
0 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 |
| #48 | 07/03/2024 |
27.32
0
|
0 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 |
| #49 | 06/03/2024 |
27.32
0
|
0 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 |
| #50 | 05/03/2024 |
27.32
0
|
0 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 |
| #51 | 04/03/2024 |
27.32
0
|
0 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 |
| #52 | 01/03/2024 |
27.32
0
|
0 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 |
| #53 | 29/02/2024 |
27.32
0
|
0 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 |
| #54 | 28/02/2024 |
27.32
3.16
|
100 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 |
| #55 | 27/02/2024 |
24.16
0
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 |
| #56 | 26/02/2024 |
24.16
0
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 |
| #57 | 23/02/2024 |
24.16
0
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 |
| #58 | 22/02/2024 |
24.16
0
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 |
| #59 | 21/02/2024 |
24.16
-4.09
|
300 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 |
| #60 | 20/02/2024 |
28.25
0
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 |
| #61 | 19/02/2024 |
28.25
5.95
|
121 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 |
| #62 | 16/02/2024 |
22.30
-4.74
|
10 | 27.04 | 27.04 | 27.04 | 0 | 0 | 0 |
| #63 | 15/02/2024 |
27.04
4.74
|
0 | 27.04 | 27.04 | 27.04 | 0 | 0 | 0 |
| #64 | 07/02/2024 |
22.30
-1.30
|
10,350 | 27.14 | 27.14 | 21.28 | 0 | 5,550 | -0.2 |
| #65 | 06/02/2024 |
23.61
3.07
|
400 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 |
| #66 | 05/02/2024 |
20.54
-2.32
|
150 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 |
| #67 | 02/02/2024 |
22.86
0
|
0 | 22.86 | 22.86 | 22.86 | 0 | 0 | 0 |
| #68 | 01/02/2024 |
22.86
0
|
700 | 22.86 | 22.86 | 22.86 | 0 | 0 | 0 |
| #69 | 31/01/2024 |
22.86
0
|
0 | 22.86 | 22.86 | 22.86 | 0 | 0 | 0 |
| #70 | 30/01/2024 |
22.86
-3.53
|
100 | 22.86 | 22.86 | 22.86 | 0 | 0 | 0 |
| #71 | 29/01/2024 |
26.39
-4.55
|
1,100 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 |
| #72 | 26/01/2024 |
30.95
7.62
|
100 | 30.95 | 30.95 | 30.95 | 0 | 0 | 0 |
| #73 | 25/01/2024 |
23.33
-3.25
|
200 | 30.48 | 30.48 | 23.33 | 0 | 0 | 0 |
| #74 | 24/01/2024 |
26.58
0
|
34 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 |
| #75 | 23/01/2024 |
26.58
3.35
|
100 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 |
| #76 | 22/01/2024 |
23.23
0
|
0 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 |
| #77 | 19/01/2024 |
23.23
0
|
0 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 |
| #78 | 18/01/2024 |
23.23
1.39
|
1,000 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 |
| #79 | 17/01/2024 |
21.84
2.79
|
350 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 |
| #80 | 16/01/2024 |
19.05
0
|
0 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 |
| #81 | 15/01/2024 |
19.05
0
|
0 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 |
| #82 | 12/01/2024 |
19.05
-3.35
|
100 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 |
| #83 | 11/01/2024 |
22.40
0
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| #84 | 10/01/2024 |
22.40
0
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| #85 | 09/01/2024 |
22.40
0
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| #86 | 08/01/2024 |
22.40
0
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| #87 | 05/01/2024 |
22.40
0
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| #88 | 04/01/2024 |
22.40
0
|
5 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| #89 | 03/01/2024 |
22.40
-3.25
|
100 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| #90 | 02/01/2024 |
25.65
0
|
0 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
| #91 | 29/12/2023 |
25.65
0
|
0 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
| #92 | 28/12/2023 |
25.65
0
|
0 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
| #93 | 27/12/2023 |
25.65
3.44
|
888 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 |
| #94 | 26/12/2023 |
22.21
-3.81
|
3,800 | 26.02 | 26.02 | 22.21 | 0 | 0 | 0 |
| #95 | 25/12/2023 |
26.02
3.35
|
185 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 |
| #96 | 22/12/2023 |
22.68
0
|
853 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 |
| #97 | 21/12/2023 |
22.68
-3.81
|
100 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 |
| #98 | 20/12/2023 |
26.49
0
|
15 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| #99 | 19/12/2023 |
26.49
-4.65
|
600 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
| #100 | 18/12/2023 |
31.13
4.00
|
100 | 31.13 | 31.13 | 31.13 | 0 | 0 | 0 |