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) |
-1.60 | -6.64% | 36,412 | 0 | 0 |
22.50
25.20
22.50
|
2 tháng
(2024-03-19) |
3 | 15.38% | 54,323 | 0 | 0 |
19.50
25.80
22.50
|
3 tháng
(2024-02-19) |
5.30 | 30.81% | 70,660 | 0 | 0 |
17
25.80
22.50
|
6 tháng
(2023-11-20) |
8.30 | 58.45% | 129,289 | 0 | 0 |
13.50
25.80
22.50
|
12 tháng
(2023-05-24) |
8.60 | 61.87% | 173,613 | 0 | 0 |
11.50
25.80
22.50
|
24 tháng
(2022-05-30) |
9.80 | 77.17% | 341,421 | 0 | 0 |
9.10
25.80
22.50
|
36 tháng
(2021-07-14) |
12.40 | 122.77% | 1,604,109 | 0 | 0 |
9.10
25.80
22.50
|
60 tháng
(2021-07-14) |
12.40 | 122.77% | 1,604,109 | 0 | 0 |
9.10
25.80
22.50
|
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 |
22.50
-2.30
|
7,600 | 17.30 | 22.50 | 17.30 | 0 | 0 | 0 |
#2 | 16/05/2024 |
24.80
-0.20
|
6,300 | 19.30 | 24.80 | 19.30 | 0 | 0 | 0 |
#3 | 15/05/2024 |
25
0
|
7,400 | 21.40 | 25 | 21.40 | 0 | 0 | 0 |
#4 | 14/05/2024 |
25
0.20
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
#5 | 13/05/2024 |
24.80
-0.30
|
8,200 | 25 | 25.20 | 24.80 | 0 | 0 | 0 |
#6 | 10/05/2024 |
25.10
0
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
#7 | 09/05/2024 |
25.10
0
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
#8 | 08/05/2024 |
25.10
-0.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
#9 | 07/05/2024 |
25.20
0
|
4,000 | 25.20 | 25.30 | 25.20 | 0 | 0 | 0 |
#10 | 06/05/2024 |
25.20
0
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
#11 | 03/05/2024 |
25.20
0
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
#12 | 02/05/2024 |
25.20
0
|
2 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
#13 | 26/04/2024 |
25.20
0
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
#14 | 25/04/2024 |
25.20
0
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
#15 | 24/04/2024 |
25.20
0
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
#16 | 23/04/2024 |
25.20
0
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
#17 | 22/04/2024 |
25.20
1.10
|
1,210 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
#18 | 19/04/2024 |
24.10
-1.70
|
1,600 | 24 | 24.10 | 24 | 0 | 0 | 0 |
#19 | 17/04/2024 |
25.80
0.80
|
400 | 25.90 | 25.90 | 25.80 | 0 | 0 | 0 |
#20 | 16/04/2024 |
25
-0.50
|
4,200 | 25.50 | 25.50 | 25 | 0 | 0 | 0 |
#21 | 15/04/2024 |
25.50
2
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
#22 | 12/04/2024 |
23.50
0
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
#23 | 11/04/2024 |
23.50
0
|
400 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
#24 | 10/04/2024 |
23.50
0.50
|
800 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
#25 | 09/04/2024 |
23
-0.10
|
1 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
#26 | 08/04/2024 |
23.10
0
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
#27 | 05/04/2024 |
23.10
0.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
#28 | 04/04/2024 |
23
-0.10
|
6,700 | 23 | 23.10 | 23 | 0 | 0 | 0 |
#29 | 03/04/2024 |
23.10
1
|
100 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
#30 | 02/04/2024 |
22.10
-0.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
#31 | 01/04/2024 |
22.20
0.20
|
1,100 | 22 | 22.20 | 22 | 0 | 0 | 0 |
#32 | 29/03/2024 |
22
0.10
|
400 | 21.80 | 22 | 21.80 | 0 | 0 | 0 |
#33 | 28/03/2024 |
21.90
0.40
|
2,110 | 21.50 | 22 | 21.50 | 0 | 0 | 0 |
#34 | 27/03/2024 |
21.50
0.80
|
900 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
#35 | 26/03/2024 |
20.70
-0.10
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
#36 | 25/03/2024 |
20.80
0.30
|
400 | 20.60 | 20.80 | 20.60 | 0 | 0 | 0 |
#37 | 22/03/2024 |
20.50
0
|
100 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
#38 | 21/03/2024 |
20.50
1
|
200 | 20 | 20.50 | 20 | 0 | 0 | 0 |
#39 | 20/03/2024 |
19.50
0
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
#40 | 19/03/2024 |
19.50
0
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
#41 | 18/03/2024 |
19.50
0
|
400 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
#42 | 15/03/2024 |
19.50
0
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
#43 | 14/03/2024 |
19.50
0
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
#44 | 13/03/2024 |
19.50
-1
|
300 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
#45 | 12/03/2024 |
20.50
0
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
#46 | 11/03/2024 |
20.50
0
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
#47 | 08/03/2024 |
20.50
0
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
#48 | 07/03/2024 |
20.50
1.50
|
100 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
#49 | 06/03/2024 |
19
-1.50
|
200 | 19 | 19 | 19 | 0 | 0 | 0 |
#50 | 05/03/2024 |
20.50
-0.50
|
1,001 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
#51 | 04/03/2024 |
21
-0.80
|
410 | 21 | 21 | 21 | 0 | 0 | 0 |
#52 | 01/03/2024 |
21.80
2.80
|
5,300 | 21.70 | 21.80 | 21.70 | 0 | 0 | 0 |
#53 | 29/02/2024 |
19
0.80
|
2,300 | 18.60 | 19 | 18.60 | 0 | 0 | 0 |
#54 | 28/02/2024 |
18.20
0.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
#55 | 27/02/2024 |
18
-0.60
|
2,900 | 18 | 18 | 18 | 0 | 0 | 0 |
#56 | 26/02/2024 |
18.60
-0.40
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
#57 | 23/02/2024 |
19
0.50
|
500 | 18.50 | 19 | 18.50 | 0 | 0 | 0 |
#58 | 22/02/2024 |
18.50
1.50
|
300 | 18 | 18.50 | 18 | 0 | 0 | 0 |
#59 | 21/02/2024 |
17
0
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
#60 | 20/02/2024 |
17
-0.20
|
1,000 | 17 | 17 | 17 | 0 | 0 | 0 |
#61 | 19/02/2024 |
17.20
0.70
|
1,526 | 16.50 | 17.20 | 16 | 0 | 0 | 0 |
#62 | 16/02/2024 |
16.50
0.80
|
200 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
#63 | 15/02/2024 |
15.70
0
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
#64 | 07/02/2024 |
15.70
-0.30
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
#65 | 06/02/2024 |
16
0
|
500 | 15.30 | 16 | 15.30 | 0 | 0 | 0 |
#66 | 05/02/2024 |
16
0.50
|
3,600 | 14.80 | 16 | 14.80 | 0 | 0 | 0 |
#67 | 02/02/2024 |
15.50
0.20
|
400 | 15.60 | 15.60 | 15.50 | 0 | 0 | 0 |
#68 | 01/02/2024 |
15.30
0
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
#69 | 31/01/2024 |
15.30
0.30
|
600 | 15.40 | 15.40 | 15.30 | 0 | 0 | 0 |
#70 | 30/01/2024 |
15
-0.60
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
#71 | 29/01/2024 |
15.60
0.50
|
300 | 15.50 | 15.60 | 15.50 | 0 | 0 | 0 |
#72 | 26/01/2024 |
15.10
0.10
|
200 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
#73 | 25/01/2024 |
15
0.20
|
200 | 15 | 15 | 15 | 0 | 0 | 0 |
#74 | 24/01/2024 |
14.80
-0.20
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
#75 | 23/01/2024 |
15
0.50
|
2,300 | 14.60 | 15 | 14.60 | 0 | 0 | 0 |
#76 | 22/01/2024 |
14.50
-0.60
|
1,200 | 14.80 | 14.80 | 14.50 | 0 | 0 | 0 |
#77 | 19/01/2024 |
15.10
0
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
#78 | 18/01/2024 |
15.10
-0.30
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
#79 | 17/01/2024 |
15.40
0.50
|
4,400 | 15.50 | 15.50 | 14.80 | 0 | 0 | 0 |
#80 | 16/01/2024 |
14.90
0
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
#81 | 15/01/2024 |
14.90
0.10
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
#82 | 12/01/2024 |
14.80
-0.90
|
300 | 15 | 15 | 14.80 | 0 | 0 | 0 |
#83 | 11/01/2024 |
15.70
0
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
#84 | 10/01/2024 |
15.70
-0.30
|
300 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
#85 | 09/01/2024 |
16
0.50
|
400 | 15.50 | 16 | 15.50 | 0 | 0 | 0 |
#86 | 08/01/2024 |
15.50
0.10
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
#87 | 05/01/2024 |
15.40
0
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
#88 | 04/01/2024 |
15.40
0
|
200 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
#89 | 03/01/2024 |
15.40
0
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
#90 | 02/01/2024 |
15.40
0.90
|
2,000 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
#91 | 29/12/2023 |
14.50
-1
|
2,800 | 15 | 15 | 14.50 | 0 | 0 | 0 |
#92 | 28/12/2023 |
15.50
0
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
#93 | 27/12/2023 |
15.50
1
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
#94 | 26/12/2023 |
14.50
-1
|
2,800 | 15.50 | 15.50 | 14.50 | 0 | 0 | 0 |
#95 | 25/12/2023 |
15.50
0.50
|
6,900 | 15.50 | 15.50 | 14.90 | 0 | 0 | 0 |
#96 | 22/12/2023 |
15
-0.50
|
3,600 | 15.50 | 15.50 | 15 | 0 | 0 | 0 |
#97 | 21/12/2023 |
15.50
0.50
|
1,000 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
#98 | 20/12/2023 |
15
0
|
3,200 | 14.80 | 15.50 | 14.80 | 0 | 0 | 0 |
#99 | 19/12/2023 |
15
0
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
#100 | 18/12/2023 |
15
0
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |