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) |
0.01 | 0.01% | 300 | 0 | 0 |
36.19
40.10
36.20
|
2 tháng
(2024-03-19) |
-0.57 | -1.54% | 6,404 | 0 | 0 |
36.19
42.86
36.20
|
3 tháng
(2024-02-19) |
-0.38 | -1.03% | 10,204 | 0 | 0 |
35.34
42.86
36.20
|
6 tháng
(2023-11-20) |
-0.47 | -1.28% | 57,372 | 0 | 0 |
32
48.29
36.20
|
12 tháng
(2023-05-24) |
-2.94 | -7.50% | 123,848 | 0 | 0 |
31.91
48.29
36.20
|
24 tháng
(2022-05-30) |
-3.39 | -8.57% | 156,227 | 0 | 0 |
31.86
48.29
36.20
|
36 tháng
(2021-06-03) |
0.36 | 1.01% | 347,200 | 0 | 0 |
24.91
48.29
36.20
|
60 tháng
(2019-06-14) |
14.80 | 69.16% | 435,156 | 13 | 0.0 |
18.26
48.29
36.20
|
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 |
36.20
-3.90
|
200 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 |
#2 | 16/05/2024 |
40.10
0
|
0 | 40.10 | 40.10 | 40.10 | 0 | 0 | 0 |
#3 | 15/05/2024 |
40.10
3.91
|
100 | 40.10 | 40.10 | 40.10 | 0 | 0 | 0 |
#4 | 14/05/2024 |
36.19
0
|
0 | 36.19 | 36.19 | 36.19 | 0 | 0 | 0 |
#5 | 13/05/2024 |
36.19
0
|
0 | 36.19 | 36.19 | 36.19 | 0 | 0 | 0 |
#6 | 10/05/2024 |
36.19
0
|
0 | 36.19 | 36.19 | 36.19 | 0 | 0 | 0 |
#7 | 09/05/2024 |
36.19
0
|
0 | 36.19 | 36.19 | 36.19 | 0 | 0 | 0 |
#8 | 08/05/2024 |
36.19
0
|
0 | 36.19 | 36.19 | 36.19 | 0 | 0 | 0 |
#9 | 07/05/2024 |
36.19
0
|
0 | 36.19 | 36.19 | 36.19 | 0 | 0 | 0 |
#10 | 06/05/2024 |
36.19
0
|
0 | 36.19 | 36.19 | 36.19 | 0 | 0 | 0 |
#11 | 03/05/2024 |
36.19
0
|
0 | 36.19 | 36.19 | 36.19 | 0 | 0 | 0 |
#12 | 02/05/2024 |
36.19
0
|
0 | 36.19 | 36.19 | 36.19 | 0 | 0 | 0 |
#13 | 26/04/2024 |
36.19
0
|
0 | 36.19 | 36.19 | 36.19 | 0 | 0 | 0 |
#14 | 25/04/2024 |
36.19
0
|
0 | 36.19 | 36.19 | 36.19 | 0 | 0 | 0 |
#15 | 24/04/2024 |
36.19
0
|
0 | 36.19 | 36.19 | 36.19 | 0 | 0 | 0 |
#16 | 23/04/2024 |
36.19
0
|
0 | 36.19 | 36.19 | 36.19 | 0 | 0 | 0 |
#17 | 22/04/2024 |
36.19
0
|
0 | 36.19 | 36.19 | 36.19 | 0 | 0 | 0 |
#18 | 19/04/2024 |
36.19
0
|
0 | 36.19 | 36.19 | 36.19 | 0 | 0 | 0 |
#19 | 17/04/2024 |
36.19
0
|
100 | 36.19 | 36.19 | 36.19 | 0 | 0 | 0 |
#20 | 16/04/2024 |
36.19
-5.71
|
100 | 36.19 | 36.19 | 36.19 | 0 | 0 | 0 |
#21 | 15/04/2024 |
41.91
0
|
0 | 41.91 | 41.91 | 41.91 | 0 | 0 | 0 |
#22 | 12/04/2024 |
41.91
0
|
0 | 41.91 | 41.91 | 41.91 | 0 | 0 | 0 |
#23 | 11/04/2024 |
41.91
0
|
1,100 | 41.91 | 41.91 | 41.91 | 0 | 0 | 0 |
#24 | 10/04/2024 |
41.91
-0.95
|
100 | 41.91 | 41.91 | 41.91 | 0 | 0 | 0 |
#25 | 09/04/2024 |
42.86
3.81
|
500 | 39.05 | 42.86 | 39.05 | 0 | 0 | 0 |
#26 | 08/04/2024 |
39.05
0
|
0 | 39.05 | 39.05 | 39.05 | 0 | 0 | 0 |
#27 | 05/04/2024 |
39.05
0
|
0 | 39.05 | 39.05 | 39.05 | 0 | 0 | 0 |
#28 | 04/04/2024 |
39.05
0
|
0 | 39.05 | 39.05 | 39.05 | 0 | 0 | 0 |
#29 | 03/04/2024 |
39.05
-0.48
|
0 | 39.05 | 39.05 | 39.05 | 0 | 0 | 0 |
#30 | 02/04/2024 |
39.53
1.43
|
1,100 | 38.58 | 39.53 | 38.58 | 0 | 0 | 0 |
#31 | 01/04/2024 |
38.10
0
|
0 | 38.10 | 38.10 | 38.10 | 0 | 0 | 0 |
#32 | 29/03/2024 |
38.10
1.43
|
1,000 | 38.10 | 38.10 | 38.10 | 0 | 0 | 0 |
#33 | 28/03/2024 |
36.67
0.48
|
300 | 36.19 | 36.67 | 36.19 | 0 | 0 | 0 |
#34 | 27/03/2024 |
36.19
0
|
0 | 36.19 | 36.19 | 36.19 | 0 | 0 | 0 |
#35 | 26/03/2024 |
36.19
0
|
0 | 36.19 | 36.19 | 36.19 | 0 | 0 | 0 |
#36 | 25/03/2024 |
36.19
0
|
0 | 36.19 | 36.19 | 36.19 | 0 | 0 | 0 |
#37 | 22/03/2024 |
36.19
0
|
1,000 | 36.19 | 36.19 | 36.19 | 0 | 0 | 0 |
#38 | 21/03/2024 |
36.19
-0.67
|
802 | 36.19 | 36.19 | 36.10 | 0 | 0 | 0 |
#39 | 20/03/2024 |
36.86
0.10
|
0 | 36.86 | 36.86 | 36.86 | 0 | 0 | 0 |
#40 | 19/03/2024 |
36.77
-0.10
|
2 | 36.86 | 36.86 | 36.86 | 0 | 0 | 0 |
#41 | 18/03/2024 |
36.86
0
|
0 | 36.86 | 36.86 | 36.86 | 0 | 0 | 0 |
#42 | 15/03/2024 |
36.86
0
|
0 | 36.86 | 36.86 | 36.86 | 0 | 0 | 0 |
#43 | 14/03/2024 |
36.86
0.10
|
0 | 36.86 | 36.86 | 36.86 | 0 | 0 | 0 |
#44 | 13/03/2024 |
36.77
0
|
900 | 36.86 | 36.86 | 36.77 | 0 | 0 | 0 |
#45 | 12/03/2024 |
36.77
0
|
0 | 36.77 | 36.77 | 36.77 | 0 | 0 | 0 |
#46 | 11/03/2024 |
36.77
0
|
0 | 36.77 | 36.77 | 36.77 | 0 | 0 | 0 |
#47 | 08/03/2024 |
36.77
0
|
0 | 36.77 | 36.77 | 36.77 | 0 | 0 | 0 |
#48 | 07/03/2024 |
36.77
0.10
|
200 | 36.77 | 36.77 | 36.77 | 0 | 0 | 0 |
#49 | 06/03/2024 |
36.67
0
|
0 | 36.67 | 36.67 | 36.67 | 0 | 0 | 0 |
#50 | 05/03/2024 |
36.67
0
|
0 | 36.67 | 36.67 | 36.67 | 0 | 0 | 0 |
#51 | 04/03/2024 |
36.67
-2.38
|
800 | 36.67 | 36.67 | 36.67 | 0 | 0 | 0 |
#52 | 01/03/2024 |
39.05
0
|
0 | 39.05 | 39.05 | 39.05 | 0 | 0 | 0 |
#53 | 29/02/2024 |
39.05
3.62
|
400 | 39.05 | 39.05 | 39.05 | 0 | 0 | 0 |
#54 | 28/02/2024 |
35.43
0
|
0 | 35.43 | 35.43 | 35.43 | 0 | 0 | 0 |
#55 | 27/02/2024 |
35.43
0.10
|
0 | 35.43 | 35.43 | 35.43 | 0 | 0 | 0 |
#56 | 26/02/2024 |
35.34
-0.95
|
1,400 | 35.43 | 35.43 | 35.34 | 0 | 0 | 0 |
#57 | 23/02/2024 |
36.29
-0.29
|
100 | 36.29 | 36.29 | 36.29 | 0 | 0 | 0 |
#58 | 22/02/2024 |
36.58
0
|
0 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 |
#59 | 21/02/2024 |
36.58
0
|
0 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 |
#60 | 20/02/2024 |
36.58
0
|
0 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 |
#61 | 19/02/2024 |
36.58
0
|
0 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 |
#62 | 16/02/2024 |
36.58
0
|
0 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 |
#63 | 15/02/2024 |
36.58
0
|
0 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 |
#64 | 07/02/2024 |
36.58
0
|
0 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 |
#65 | 06/02/2024 |
36.58
0
|
0 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 |
#66 | 05/02/2024 |
36.58
0.38
|
0 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 |
#67 | 02/02/2024 |
36.19
0.95
|
3,700 | 36.58 | 36.58 | 36.19 | 0 | 0 | 0 |
#68 | 01/02/2024 |
35.24
-5.33
|
200 | 35.24 | 35.24 | 35.24 | 0 | 0 | 0 |
#69 | 31/01/2024 |
40.58
-7.72
|
300 | 40.58 | 40.58 | 40.58 | 0 | 0 | 0 |
#70 | 30/01/2024 |
48.29
6.19
|
1,500 | 47.62 | 48.29 | 42.86 | 0 | 0 | 0 |
#71 | 29/01/2024 |
42.10
5.43
|
3,500 | 40.96 | 42.10 | 40.96 | 0 | 0 | 0 |
#72 | 26/01/2024 |
36.67
-6.10
|
9,100 | 36.67 | 36.67 | 36.67 | 0 | 0 | 0 |
#73 | 25/01/2024 |
42.77
5.14
|
100 | 42.77 | 42.77 | 42.77 | 0 | 0 | 0 |
#74 | 24/01/2024 |
37.62
0
|
0 | 37.62 | 37.62 | 37.62 | 0 | 0 | 0 |
#75 | 23/01/2024 |
37.62
0
|
0 | 37.62 | 37.62 | 37.62 | 0 | 0 | 0 |
#76 | 22/01/2024 |
37.62
0
|
1 | 37.62 | 37.62 | 37.62 | 0 | 0 | 0 |
#77 | 19/01/2024 |
37.62
0
|
1,000 | 37.62 | 37.62 | 37.62 | 0 | 0 | 0 |
#78 | 18/01/2024 |
37.62
3.91
|
100 | 37.62 | 37.62 | 37.62 | 0 | 0 | 0 |
#79 | 17/01/2024 |
33.72
0
|
0 | 33.72 | 33.72 | 33.72 | 0 | 0 | 0 |
#80 | 16/01/2024 |
33.72
0
|
0 | 33.72 | 33.72 | 33.72 | 0 | 0 | 0 |
#81 | 15/01/2024 |
33.72
0
|
0 | 33.72 | 33.72 | 33.72 | 0 | 0 | 0 |
#82 | 12/01/2024 |
33.72
0
|
0 | 33.72 | 33.72 | 33.72 | 0 | 0 | 0 |
#83 | 11/01/2024 |
33.72
0
|
0 | 33.72 | 33.72 | 33.72 | 0 | 0 | 0 |
#84 | 10/01/2024 |
33.72
0
|
0 | 33.72 | 33.72 | 33.72 | 0 | 0 | 0 |
#85 | 09/01/2024 |
33.72
0.19
|
0 | 33.72 | 33.72 | 33.72 | 0 | 0 | 0 |
#86 | 08/01/2024 |
33.53
-2.95
|
300 | 34.00 | 34.00 | 33.53 | 0 | 0 | 0 |
#87 | 05/01/2024 |
36.48
0
|
0 | 36.48 | 36.48 | 36.48 | 0 | 0 | 0 |
#88 | 04/01/2024 |
36.48
0
|
0 | 36.48 | 36.48 | 36.48 | 0 | 0 | 0 |
#89 | 03/01/2024 |
36.48
0
|
0 | 36.48 | 36.48 | 36.48 | 0 | 0 | 0 |
#90 | 02/01/2024 |
36.48
0
|
0 | 36.48 | 36.48 | 36.48 | 0 | 0 | 0 |
#91 | 29/12/2023 |
36.48
0
|
0 | 36.48 | 36.48 | 36.48 | 0 | 0 | 0 |
#92 | 28/12/2023 |
36.48
0
|
0 | 36.48 | 36.48 | 36.48 | 0 | 0 | 0 |
#93 | 27/12/2023 |
36.48
0
|
0 | 36.48 | 36.48 | 36.48 | 0 | 0 | 0 |
#94 | 26/12/2023 |
36.48
0
|
0 | 36.48 | 36.48 | 36.48 | 0 | 0 | 0 |
#95 | 25/12/2023 |
36.48
0
|
4 | 36.48 | 36.48 | 36.48 | 0 | 0 | 0 |
#96 | 22/12/2023 |
36.48
-0.19
|
100 | 36.48 | 36.48 | 36.48 | 0 | 0 | 0 |
#97 | 21/12/2023 |
36.67
0
|
501 | 36.67 | 36.67 | 36.67 | 0 | 0 | 0 |
#98 | 20/12/2023 |
36.67
0
|
0 | 36.67 | 36.67 | 36.67 | 0 | 0 | 0 |
#99 | 19/12/2023 |
36.67
0
|
0 | 36.67 | 36.67 | 36.67 | 0 | 0 | 0 |
#100 | 18/12/2023 |
36.67
0
|
1 | 36.67 | 36.67 | 36.67 | 0 | 0 | 0 |