Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-16) |
-0.60 | -1.79% | 7,700 | 0 | 0 |
28.90
34.50
33
|
2 tháng
(2024-03-18) |
1 | 3.12% | 21,739 | 0 | 0 |
28.90
34.50
33
|
3 tháng
(2024-02-16) |
1 | 3.12% | 51,677 | 0 | 0 |
28.90
34.50
33
|
6 tháng
(2023-11-20) |
2.50 | 8.20% | 358,858 | -110,797 | -3.5 |
26.10
34.50
33
|
12 tháng
(2023-05-22) |
4.82 | 17.10% | 467,790 | -107,397 | -3.4 |
26.10
34.50
33
|
24 tháng
(2022-05-27) |
-0.52 | -1.55% | 763,925 | -98,497 | -3.1 |
26.10
36.65
33
|
36 tháng
(2021-06-01) |
9.96 | 43.25% | 1,262,016 | -97,597 | -3.1 |
20.07
36.65
33
|
60 tháng
(2019-06-12) |
17.57 | 113.80% | 3,060,155 | -97,597 | -3.1 |
14.43
36.65
33
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 15/05/2024 |
33
0
|
6,200 | 33 | 33 | 33 | 0 | 0 | 0 |
#2 | 14/05/2024 |
33
0.10
|
100 | 33 | 33 | 33 | 0 | 0 | 0 |
#3 | 13/05/2024 |
32.90
0
|
0 | 32.90 | 32.90 | 32.90 | 0 | 0 | 0 |
#4 | 10/05/2024 |
32.50
3.60
|
700 | 33 | 33 | 32.50 | 0 | 0 | 0 |
#5 | 09/05/2024 |
28.90
0
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 |
#6 | 08/05/2024 |
28.90
0
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 |
#7 | 07/05/2024 |
28.90
0
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 |
#8 | 06/05/2024 |
28.90
0
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 |
#9 | 03/05/2024 |
28.90
0
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 |
#10 | 02/05/2024 |
28.90
0
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 |
#11 | 26/04/2024 |
28.90
-5.10
|
300 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 |
#12 | 25/04/2024 |
34
-0.50
|
100 | 34 | 34 | 34 | 0 | 0 | 0 |
#13 | 24/04/2024 |
34.50
0
|
0 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 |
#14 | 23/04/2024 |
34.50
0
|
0 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 |
#15 | 22/04/2024 |
34.50
0
|
0 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 |
#16 | 19/04/2024 |
34.50
0.90
|
300 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 |
#17 | 17/04/2024 |
33.60
0
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 |
#18 | 16/04/2024 |
33.60
0
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 |
#19 | 15/04/2024 |
33.60
0
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 |
#20 | 12/04/2024 |
33.60
0.60
|
900 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 |
#21 | 11/04/2024 |
33
0
|
0 | 33 | 33 | 33 | 0 | 0 | 0 |
#22 | 10/04/2024 |
33
0
|
0 | 33 | 33 | 33 | 0 | 0 | 0 |
#23 | 09/04/2024 |
33
0
|
0 | 33 | 33 | 33 | 0 | 0 | 0 |
#24 | 08/04/2024 |
33
0
|
5,000 | 33 | 33 | 33 | 0 | 0 | 0 |
#25 | 04/04/2024 |
33
-0.50
|
1,200 | 33 | 33 | 33 | 0 | 0 | 0 |
#26 | 03/04/2024 |
33.50
0.20
|
1,400 | 33.30 | 33.50 | 33.30 | 0 | 0 | 0 |
#27 | 02/04/2024 |
33.30
0.60
|
1,100 | 33.30 | 33.30 | 33.30 | 0 | 0 | 0 |
#28 | 01/04/2024 |
32.70
0
|
100 | 32.70 | 32.70 | 32.70 | 0 | 0 | 0 |
#29 | 29/03/2024 |
0
0
|
0 | 0 | 0 | 0 | 0 | 0 | 0 |
#30 | 28/03/2024 |
0
0
|
0 | 0 | 0 | 0 | 0 | 0 | 0 |
#31 | 27/03/2024 |
0
0
|
0 | 0 | 0 | 0 | 0 | 0 | 0 |
#32 | 26/03/2024 |
32.70
0
|
2,500 | 32.70 | 32.70 | 32.70 | 0 | 0 | 0 |
#33 | 25/03/2024 |
0
0
|
39 | 0 | 0 | 0 | 0 | 0 | 0 |
#34 | 22/03/2024 |
0
0
|
0 | 0 | 0 | 0 | 0 | 0 | 0 |
#35 | 21/03/2024 |
32.70
0.70
|
100 | 32 | 32.70 | 32.70 | 0 | 0 | 0 |
#36 | 20/03/2024 |
0
0
|
0 | 0 | 0 | 0 | 0 | 0 | 0 |
#37 | 19/03/2024 |
0
0
|
0 | 0 | 0 | 0 | 0 | 0 | 0 |
#38 | 18/03/2024 |
32
-1
|
1,700 | 33 | 33 | 32 | 0 | 0 | 0 |
#39 | 15/03/2024 |
0
0
|
0 | 0 | 0 | 0 | 0 | 0 | 0 |
#40 | 14/03/2024 |
33
1
|
1,300 | 32 | 33 | 32 | 0 | 0 | 0 |
#41 | 13/03/2024 |
0
0
|
0 | 0 | 0 | 0 | 0 | 0 | 0 |
#42 | 12/03/2024 |
32
0
|
101 | 32 | 32 | 32 | 0 | 0 | 0 |
#43 | 11/03/2024 |
32
0
|
3,100 | 32 | 32 | 32 | 0 | 0 | 0 |
#44 | 08/03/2024 |
32
0
|
301 | 32 | 32 | 32 | 0 | 0 | 0 |
#45 | 07/03/2024 |
32
-0.50
|
15,036 | 32.50 | 32.50 | 32 | 0 | 0 | 0 |
#46 | 06/03/2024 |
0
0
|
100 | 0 | 0 | 0 | 0 | 0 | 0 |
#47 | 05/03/2024 |
32.50
0.30
|
100 | 32.20 | 32.50 | 32.50 | 0 | 0 | 0 |
#48 | 04/03/2024 |
0
0
|
0 | 0 | 0 | 0 | 0 | 0 | 0 |
#49 | 01/03/2024 |
32.20
0.10
|
2,400 | 32.10 | 32.20 | 32.20 | 0 | 0 | 0 |
#50 | 29/02/2024 |
32.10
0.10
|
500 | 32 | 32.10 | 32.10 | 0 | 0 | 0 |
#51 | 28/02/2024 |
0
0
|
0 | 0 | 0 | 0 | 0 | 0 | 0 |
#52 | 27/02/2024 |
0
0
|
0 | 0 | 0 | 0 | 0 | 0 | 0 |
#53 | 26/02/2024 |
0
0
|
0 | 0 | 0 | 0 | 0 | 0 | 0 |
#54 | 23/02/2024 |
0
0
|
0 | 0 | 0 | 0 | 0 | 0 | 0 |
#55 | 22/02/2024 |
0
0
|
0 | 0 | 0 | 0 | 0 | 0 | 0 |
#56 | 21/02/2024 |
0
0
|
0 | 0 | 0 | 0 | 0 | 0 | 0 |
#57 | 20/02/2024 |
0
0
|
0 | 0 | 0 | 0 | 0 | 0 | 0 |
#58 | 19/02/2024 |
0
0
|
0 | 0 | 0 | 0 | 0 | 0 | 0 |
#59 | 16/02/2024 |
32
0.40
|
7,000 | 31.60 | 32 | 32 | 0 | 0 | 0 |
#60 | 15/02/2024 |
0
0
|
0 | 0 | 0 | 0 | 0 | 0 | 0 |
#61 | 07/02/2024 |
0
0
|
0 | 0 | 0 | 0 | 0 | 0 | 0 |
#62 | 06/02/2024 |
31.60
-0.30
|
5,000 | 31.90 | 31.90 | 31.60 | 0 | 0 | 0 |
#63 | 05/02/2024 |
31.90
-0.10
|
100 | 32 | 32 | 31.90 | 0 | 0 | 0 |
#64 | 02/02/2024 |
32
0
|
200 | 32 | 32 | 32 | 0 | 0 | 0 |
#65 | 01/02/2024 |
32
0.10
|
73,801 | 31.90 | 32 | 31.60 | 0 | 41,797 | -1.3 |
#66 | 31/01/2024 |
31.90
0.40
|
26,600 | 31.50 | 32 | 31.70 | 0 | 15,000 | -0.5 |
#67 | 30/01/2024 |
31.50
-0.10
|
23,400 | 31.60 | 32 | 31.50 | 0 | 10,000 | -0.3 |
#68 | 29/01/2024 |
31.60
-0.40
|
15,000 | 32 | 32 | 31.60 | 0 | 5,000 | -0.2 |
#69 | 26/01/2024 |
32
0
|
3,000 | 32 | 32 | 32 | 0 | 1,500 | -0.0 |
#70 | 25/01/2024 |
32
0
|
1,000 | 32 | 32 | 32 | 0 | 0 | 0 |
#71 | 24/01/2024 |
32
0
|
8,300 | 32 | 32 | 31.80 | 0 | 5,000 | -0.2 |
#72 | 23/01/2024 |
0
0
|
0 | 0 | 0 | 0 | 0 | 0 | 0 |
#73 | 22/01/2024 |
32
0.50
|
200 | 31.50 | 32 | 32 | 0 | 0 | 0 |
#74 | 19/01/2024 |
31.50
0.50
|
80,400 | 31 | 31.50 | 31.30 | 0 | 34,200 | -1.1 |
#75 | 18/01/2024 |
31
-2.50
|
200 | 33.50 | 33.50 | 29.50 | 0 | 100 | -0.0 |
#76 | 17/01/2024 |
33.50
0
|
1,500 | 33.50 | 33.50 | 29.10 | 0 | 100 | -0.0 |
#77 | 16/01/2024 |
0
0
|
0 | 0 | 0 | 0 | 0 | 0 | 0 |
#78 | 15/01/2024 |
33.50
1.50
|
100 | 32 | 33.50 | 33.50 | 0 | 0 | 0 |
#79 | 12/01/2024 |
32
0.20
|
9,000 | 31.80 | 32 | 32 | 0 | 0 | 0 |
#80 | 11/01/2024 |
31.80
-0.20
|
4,900 | 32 | 32 | 31.80 | 0 | 0 | 0 |
#81 | 10/01/2024 |
0
0
|
0 | 0 | 0 | 0 | 0 | 0 | 0 |
#82 | 09/01/2024 |
0
0
|
0 | 0 | 0 | 0 | 0 | 0 | 0 |
#83 | 08/01/2024 |
32
1.40
|
13,000 | 30.60 | 32 | 31 | 0 | 0 | 0 |
#84 | 05/01/2024 |
30.60
0
|
4,000 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 |
#85 | 04/01/2024 |
30.60
0
|
6,900 | 30.60 | 30.60 | 30.60 | 2,000 | 0 | 0.1 |
#86 | 03/01/2024 |
0
0
|
0 | 0 | 0 | 0 | 0 | 0 | 0 |
#87 | 02/01/2024 |
30.60
0.60
|
4,900 | 30 | 30.60 | 30.60 | 0 | 0 | 0 |
#88 | 29/12/2023 |
30
3.90
|
100 | 26.10 | 30 | 30 | 0 | 0 | 0 |
#89 | 28/12/2023 |
26.10
-4.90
|
100 | 31 | 31 | 26.10 | 0 | 100 | -0.0 |
#90 | 27/12/2023 |
0
0
|
0 | 0 | 0 | 0 | 0 | 0 | 0 |
#91 | 26/12/2023 |
0
0
|
0 | 0 | 0 | 0 | 0 | 0 | 0 |
#92 | 25/12/2023 |
0
0
|
0 | 0 | 0 | 0 | 0 | 0 | 0 |
#93 | 22/12/2023 |
31
0.40
|
3,700 | 30.60 | 31 | 30 | 0 | 0 | 0 |
#94 | 21/12/2023 |
30.60
0
|
2,700 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 |
#95 | 20/12/2023 |
30.60
-0.40
|
100 | 31 | 31 | 30.60 | 0 | 0 | 0 |
#96 | 19/12/2023 |
0
0
|
0 | 0 | 0 | 0 | 0 | 0 | 0 |
#97 | 18/12/2023 |
31
0
|
400 | 31 | 31 | 31 | 0 | 0 | 0 |
#98 | 15/12/2023 |
0
0
|
0 | 0 | 0 | 0 | 0 | 0 | 0 |
#99 | 14/12/2023 |
31
0
|
100 | 31 | 31 | 31 | 0 | 0 | 0 |
#100 | 13/12/2023 |
0
0
|
0 | 0 | 0 | 0 | 112,497 | 112,497 | 0 |