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) |
-0.20 | -0.93% | 6,500 | 0 | 0 |
21.10
21.40
21.20
|
2 tháng
(2024-03-19) |
4.10 | 23.98% | 49,000 | 0 | 0 |
17.10
24
21.20
|
3 tháng
(2024-02-19) |
2.10 | 10.99% | 73,400 | 0 | 0 |
17.10
24
21.20
|
6 tháng
(2023-11-20) |
3.20 | 17.78% | 238,600 | 0 | 0 |
15.60
24
21.20
|
12 tháng
(2023-05-24) |
8.27 | 63.90% | 899,379 | 0 | 0 |
12.27
24
21.20
|
24 tháng
(2022-05-30) |
5.70 | 36.81% | 1,001,254 | 0 | 0 |
11.05
24
21.20
|
36 tháng
(2021-06-03) |
10.40 | 96.36% | 1,930,279 | 0 | 0 |
10.80
24
21.20
|
60 tháng
(2019-06-14) |
11.41 | 116.48% | 2,376,522 | 0 | 0 |
6.28
24
21.20
|
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 |
21.20
0
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
#2 | 16/05/2024 |
21.20
0
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
#3 | 15/05/2024 |
21.20
0
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
#4 | 14/05/2024 |
21.20
0
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
#5 | 13/05/2024 |
21.20
0
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
#6 | 10/05/2024 |
21.20
0
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
#7 | 09/05/2024 |
21.20
0
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
#8 | 08/05/2024 |
21.20
0
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
#9 | 07/05/2024 |
21.20
0
|
100 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
#10 | 06/05/2024 |
21.20
0
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
#11 | 03/05/2024 |
21.20
0
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
#12 | 02/05/2024 |
21.20
0
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
#13 | 26/04/2024 |
21.20
0
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
#14 | 25/04/2024 |
21.20
0
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
#15 | 24/04/2024 |
21.20
0
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
#16 | 23/04/2024 |
21.20
0.10
|
200 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
#17 | 22/04/2024 |
21.10
-0.30
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
#18 | 19/04/2024 |
21.40
0
|
6,200 | 21 | 21.40 | 21 | 0 | 0 | 0 |
#19 | 17/04/2024 |
21.40
0
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
#20 | 16/04/2024 |
21.40
1.70
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
#21 | 15/04/2024 |
19.70
-4.30
|
5,100 | 19.70 | 21.50 | 19.70 | 0 | 0 | 0 |
#22 | 12/04/2024 |
24
1.90
|
5,900 | 24 | 24 | 22.10 | 0 | 0 | 0 |
#23 | 11/04/2024 |
22.10
2.80
|
2,500 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
#24 | 10/04/2024 |
19.30
-3.30
|
100 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
#25 | 09/04/2024 |
22.60
2.90
|
22,200 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
#26 | 05/04/2024 |
19.70
0
|
500 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
#27 | 04/04/2024 |
19.70
0
|
3,400 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
#28 | 03/04/2024 |
19.70
2.50
|
1,700 | 19 | 19.70 | 19 | 0 | 0 | 0 |
#29 | 26/03/2024 |
17.20
-2.10
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
#30 | 22/03/2024 |
19.30
2.20
|
900 | 17.10 | 19.30 | 19 | 0 | 0 | 0 |
#31 | 19/03/2024 |
17.10
-2.40
|
100 | 19.50 | 19.50 | 17.10 | 0 | 0 | 0 |
#32 | 12/03/2024 |
19.50
0
|
8,300 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
#33 | 11/03/2024 |
19.50
0
|
5,000 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
#34 | 07/03/2024 |
19.50
0
|
2,000 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
#35 | 06/03/2024 |
19.50
0
|
1,000 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
#36 | 05/03/2024 |
19.50
-0.20
|
2,300 | 19.70 | 19.70 | 19.50 | 0 | 0 | 0 |
#37 | 01/03/2024 |
19.70
0
|
1,100 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
#38 | 26/02/2024 |
19.70
0.20
|
2,500 | 19.50 | 19.70 | 19.70 | 0 | 0 | 0 |
#39 | 22/02/2024 |
19.50
0.50
|
900 | 19 | 19.50 | 19.50 | 0 | 0 | 0 |
#40 | 21/02/2024 |
19
-0.10
|
500 | 19.10 | 19.10 | 19 | 0 | 0 | 0 |
#41 | 19/02/2024 |
19.10
0.10
|
800 | 19 | 19.10 | 19.10 | 0 | 0 | 0 |
#42 | 07/02/2024 |
19
0
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
#43 | 31/01/2024 |
19
0
|
800 | 19 | 19 | 19 | 0 | 0 | 0 |
#44 | 30/01/2024 |
19
0
|
1,700 | 19 | 19 | 19 | 0 | 0 | 0 |
#45 | 29/01/2024 |
19
0
|
1,200 | 19 | 19 | 18.30 | 0 | 0 | 0 |
#46 | 26/01/2024 |
19
1
|
2,000 | 18 | 19 | 19 | 0 | 0 | 0 |
#47 | 25/01/2024 |
18
-1
|
9,300 | 19 | 19 | 18 | 0 | 0 | 0 |
#48 | 23/01/2024 |
19
0
|
200 | 19 | 19 | 19 | 0 | 0 | 0 |
#49 | 22/01/2024 |
19
1
|
4,600 | 18 | 19 | 19 | 0 | 0 | 0 |
#50 | 18/01/2024 |
18
-1
|
1,000 | 19 | 19 | 18 | 0 | 0 | 0 |
#51 | 17/01/2024 |
19
0.50
|
2,200 | 18.50 | 19 | 16.60 | 0 | 0 | 0 |
#52 | 16/01/2024 |
18.50
0
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
#53 | 12/01/2024 |
18.50
0
|
500 | 18.50 | 18.80 | 18.50 | 0 | 0 | 0 |
#54 | 11/01/2024 |
18.50
-0.30
|
2,300 | 18.80 | 18.90 | 18.50 | 0 | 0 | 0 |
#55 | 09/01/2024 |
18.80
0
|
2,800 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
#56 | 04/01/2024 |
18.80
0
|
24,900 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
#57 | 29/12/2023 |
18.80
0
|
2,500 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
#58 | 28/12/2023 |
18.80
0
|
11,500 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
#59 | 27/12/2023 |
18.80
0
|
5,100 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
#60 | 26/12/2023 |
18.80
0.90
|
4,700 | 17.90 | 18.80 | 18.80 | 0 | 0 | 0 |
#61 | 25/12/2023 |
17.90
2.30
|
500 | 15.60 | 17.90 | 17.90 | 0 | 0 | 0 |
#62 | 22/12/2023 |
15.60
-2.40
|
100 | 18 | 18 | 15.60 | 0 | 0 | 0 |
#63 | 19/12/2023 |
18
-0.70
|
200 | 18.70 | 18.70 | 18 | 0 | 0 | 0 |
#64 | 18/12/2023 |
18.70
0
|
10,200 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
#65 | 14/12/2023 |
18.70
0.10
|
5,600 | 18.60 | 18.70 | 18.70 | 0 | 0 | 0 |
#66 | 13/12/2023 |
18.60
0
|
1,000 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
#67 | 12/12/2023 |
18.60
0.10
|
10,000 | 18.50 | 18.60 | 18.50 | 0 | 0 | 0 |
#68 | 06/12/2023 |
18.50
0
|
1,400 | 18.50 | 18.50 | 18.10 | 0 | 0 | 0 |
#69 | 05/12/2023 |
18.50
0.50
|
15,400 | 18 | 18.50 | 18 | 0 | 0 | 0 |
#70 | 04/12/2023 |
18
-0.40
|
200 | 18.40 | 18.40 | 18 | 0 | 0 | 0 |
#71 | 01/12/2023 |
18.40
-0.10
|
1,000 | 18.50 | 18.50 | 18.40 | 0 | 0 | 0 |
#72 | 30/11/2023 |
18.50
0.50
|
21,900 | 18 | 18.50 | 18 | 0 | 0 | 0 |
#73 | 29/11/2023 |
18
0.90
|
3,600 | 17.10 | 18 | 18 | 0 | 0 | 0 |
#74 | 24/11/2023 |
17.10
0
|
2,200 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
#75 | 23/11/2023 |
17.10
-0.80
|
1,200 | 17.90 | 17.90 | 17 | 0 | 0 | 0 |
#76 | 22/11/2023 |
17.90
0
|
500 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
#77 | 21/11/2023 |
17.90
-0.10
|
900 | 18 | 18 | 17.90 | 0 | 0 | 0 |
#78 | 20/11/2023 |
18
0.90
|
11,800 | 17.10 | 18 | 17.10 | 0 | 0 | 0 |
#79 | 17/11/2023 |
17.10
0.10
|
300 | 17 | 17.10 | 17 | 0 | 0 | 0 |
#80 | 16/11/2023 |
17
0.10
|
300 | 16.90 | 17 | 17 | 0 | 0 | 0 |
#81 | 15/11/2023 |
16.90
0.19
|
1,700 | 16.71 | 16.90 | 16.71 | 0 | 0 | 0 |
#82 | 14/11/2023 |
16.71
0.19
|
100 | 16.52 | 16.71 | 16.71 | 0 | 0 | 0 |
#83 | 13/11/2023 |
16.52
-0.47
|
5,000 | 16.99 | 16.99 | 16.52 | 0 | 0 | 0 |
#84 | 10/11/2023 |
16.99
0.57
|
6,300 | 16.43 | 16.99 | 16.05 | 0 | 0 | 0 |
#85 | 09/11/2023 |
16.43
0.38
|
8,700 | 16.05 | 16.43 | 16.05 | 0 | 0 | 0 |
#86 | 08/11/2023 |
16.05
0
|
1,300 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
#87 | 07/11/2023 |
16.05
0
|
14,800 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
#88 | 06/11/2023 |
16.05
0
|
39,500 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
#89 | 03/11/2023 |
16.05
0
|
19,500 | 16.05 | 16.52 | 15.86 | 0 | 0 | 0 |
#90 | 02/11/2023 |
16.05
0
|
2,600 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
#91 | 01/11/2023 |
16.05
0
|
1,300 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
#92 | 31/10/2023 |
16.05
0
|
1,000 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
#93 | 30/10/2023 |
16.05
-0.47
|
600 | 16.52 | 16.52 | 16.05 | 0 | 0 | 0 |
#94 | 27/10/2023 |
16.52
0
|
1,500 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
#95 | 25/10/2023 |
16.52
-0.19
|
200 | 16.71 | 16.71 | 16.52 | 0 | 0 | 0 |
#96 | 24/10/2023 |
16.71
0.94
|
100 | 15.77 | 16.71 | 16.71 | 0 | 0 | 0 |
#97 | 20/10/2023 |
15.77
-0.94
|
3,000 | 16.71 | 16.71 | 15.77 | 0 | 0 | 0 |
#98 | 19/10/2023 |
16.71
-0.09
|
7,700 | 16.81 | 16.81 | 16.71 | 0 | 0 | 0 |
#99 | 17/10/2023 |
16.81
0.19
|
5,000 | 16.62 | 16.81 | 16.62 | 0 | 0 | 0 |
#100 | 16/10/2023 |
16.62
0.47
|
5,000 | 16.14 | 16.62 | 16.52 | 0 | 0 | 0 |