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) |
1.20 | 5.74% | 99,700 | 2,000 | 0.0 |
20.50
22.30
22.10
|
2 tháng
(2024-03-19) |
-0.20 | -0.90% | 275,400 | -8,900 | -0.2 |
20.50
22.90
22.10
|
3 tháng
(2024-02-19) |
-0.70 | -3.07% | 423,900 | -6,800 | -0.2 |
20.50
22.90
22.10
|
6 tháng
(2023-11-20) |
0.60 | 2.79% | 814,000 | 15,200 | 0.3 |
20.30
22.90
22.10
|
12 tháng
(2023-05-24) |
1.54 | 7.50% | 2,956,572 | 922,920 | 21.4 |
19.77
24.60
22.10
|
24 tháng
(2022-05-30) |
2.73 | 14.07% | 8,936,615 | 1,606,970 | 33.4 |
13.57
24.60
22.10
|
36 tháng
(2021-06-03) |
5.49 | 33.08% | 53,709,266 | 1,483,760 | 30.1 |
13.57
33.16
22.10
|
60 tháng
(2019-06-14) |
13.04 | 143.98% | 61,101,856 | 1,773,079 | 33.5 |
7.56
33.16
22.10
|
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 |
22.10
0.10
|
14,400 | 21.80 | 22.10 | 21.70 | 0 | 0 | 0 |
#2 | 16/05/2024 |
22
0.10
|
10,400 | 21.70 | 22 | 21.70 | 0 | 0 | 0 |
#3 | 15/05/2024 |
21.90
0
|
2,100 | 21.50 | 22 | 21.50 | 0 | 0 | 0 |
#4 | 14/05/2024 |
21.90
0.10
|
1,800 | 21.60 | 21.90 | 20.50 | 0 | 100 | -0.0 |
#5 | 13/05/2024 |
21.80
0.20
|
4,200 | 21.80 | 21.90 | 21.80 | 1,300 | 0 | 0.0 |
#6 | 10/05/2024 |
21.60
-0.40
|
10,100 | 21.90 | 21.90 | 21.60 | 0 | 0 | 0 |
#7 | 09/05/2024 |
22
0.30
|
2,300 | 21.80 | 22 | 21.80 | 0 | 0 | 0 |
#8 | 08/05/2024 |
21.70
0.10
|
1,600 | 22.40 | 22.40 | 21.30 | 300 | 0 | 0.0 |
#9 | 07/05/2024 |
21.60
-0.70
|
1,200 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
#10 | 06/05/2024 |
22.30
0
|
700 | 21.50 | 22.30 | 21.50 | 0 | 0 | 0 |
#11 | 03/05/2024 |
22.30
0.60
|
2,100 | 22.70 | 22.70 | 21.90 | 0 | 0 | 0 |
#12 | 02/05/2024 |
21.70
-0.10
|
300 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
#13 | 26/04/2024 |
21.80
0
|
3,700 | 21.10 | 21.80 | 21.10 | 0 | 0 | 0 |
#14 | 25/04/2024 |
21.80
0.90
|
15,200 | 21.40 | 21.80 | 21.10 | 0 | 0 | 0 |
#15 | 24/04/2024 |
20.90
0.40
|
4,400 | 21.50 | 21.50 | 20.90 | 0 | 0 | 0 |
#16 | 23/04/2024 |
20.50
-0.80
|
10,200 | 21.30 | 21.50 | 20.40 | 400 | 0 | 0.0 |
#17 | 22/04/2024 |
21.30
0.40
|
9,500 | 21.30 | 21.40 | 21.20 | 100 | 0 | 0.0 |
#18 | 19/04/2024 |
20.90
-0.20
|
5,500 | 21.10 | 21.10 | 20.90 | 0 | 0 | 0 |
#19 | 17/04/2024 |
21.10
-0.20
|
5,800 | 21.80 | 21.80 | 19.10 | 0 | 0 | 0 |
#20 | 16/04/2024 |
21.30
-0.20
|
4,700 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
#21 | 15/04/2024 |
21.50
-1.40
|
6,400 | 22.90 | 22.90 | 21.50 | 0 | 0 | 0 |
#22 | 12/04/2024 |
22.90
1.30
|
2,500 | 21.70 | 22.90 | 21.70 | 0 | 0 | 0 |
#23 | 11/04/2024 |
21.60
-0.30
|
800 | 21.90 | 21.90 | 21.60 | 0 | 0 | 0 |
#24 | 10/04/2024 |
21.90
0
|
1,400 | 21.80 | 21.90 | 21.80 | 0 | 0 | 0 |
#25 | 09/04/2024 |
21.90
-0.10
|
500 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
#26 | 08/04/2024 |
22
0
|
4,000 | 22 | 22 | 21.80 | 0 | 0 | 0 |
#27 | 05/04/2024 |
22
-0.30
|
9,800 | 22.30 | 22.30 | 22 | 0 | 0 | 0 |
#28 | 04/04/2024 |
22.30
-0.10
|
4,400 | 22.40 | 22.40 | 22.20 | 0 | 0 | 0 |
#29 | 03/04/2024 |
22.40
-0.20
|
11,800 | 22.40 | 22.50 | 22.40 | 0 | 0 | 0 |
#30 | 02/04/2024 |
22.60
0.10
|
2,100 | 22.50 | 22.60 | 22.30 | 0 | 0 | 0 |
#31 | 01/04/2024 |
22.50
-0.30
|
2,400 | 23 | 23 | 22.50 | 0 | 0 | 0 |
#32 | 29/03/2024 |
22.80
0.10
|
5,600 | 22.30 | 23.30 | 22.30 | 0 | 0 | 0 |
#33 | 28/03/2024 |
22.70
-0.10
|
5,300 | 22.30 | 22.70 | 22.20 | 0 | 0 | 0 |
#34 | 27/03/2024 |
22.80
0
|
4,600 | 22.70 | 22.80 | 22.60 | 0 | 0 | 0 |
#35 | 26/03/2024 |
22.80
0.30
|
32,000 | 22.90 | 23 | 22.50 | 0 | 12,300 | -0.3 |
#36 | 25/03/2024 |
22.50
-0.30
|
24,700 | 22.80 | 22.90 | 22.50 | 2,000 | 500 | 0.0 |
#37 | 22/03/2024 |
22.80
0.50
|
5,000 | 22.30 | 22.90 | 22.20 | 0 | 0 | 0 |
#38 | 21/03/2024 |
22.30
-0.10
|
12,100 | 22.40 | 22.40 | 21.90 | 0 | 100 | -0.0 |
#39 | 20/03/2024 |
22.40
0.10
|
26,900 | 22.30 | 22.40 | 22.20 | 0 | 0 | 0 |
#40 | 19/03/2024 |
22.30
0.30
|
2,900 | 22 | 22.30 | 22 | 0 | 0 | 0 |
#41 | 18/03/2024 |
22
-0.40
|
10,600 | 22.40 | 22.40 | 22 | 0 | 0 | 0 |
#42 | 15/03/2024 |
22.40
0.10
|
2,100 | 22.30 | 22.40 | 22 | 0 | 0 | 0 |
#43 | 14/03/2024 |
22.30
0.20
|
26,200 | 22.10 | 22.40 | 22 | 100 | 0 | 0.0 |
#44 | 13/03/2024 |
22.10
-0.30
|
2,200 | 22.40 | 22.40 | 21.80 | 0 | 0 | 0 |
#45 | 12/03/2024 |
22.40
0.40
|
13,500 | 22 | 22.40 | 21.50 | 0 | 1,000 | -0.0 |
#46 | 11/03/2024 |
22
-0.10
|
2,400 | 22.10 | 22.10 | 21.90 | 0 | 0 | 0 |
#47 | 08/03/2024 |
22.10
-0.30
|
1,400 | 22.40 | 22.40 | 21.90 | 0 | 0 | 0 |
#48 | 07/03/2024 |
22.40
0.30
|
3,600 | 22.10 | 22.40 | 22 | 0 | 0 | 0 |
#49 | 06/03/2024 |
22.10
-0.20
|
8,000 | 22.30 | 22.70 | 22 | 0 | 0 | 0 |
#50 | 05/03/2024 |
22.30
-0.10
|
12,000 | 22.40 | 22.40 | 22.20 | 0 | 0 | 0 |
#51 | 04/03/2024 |
22.40
0
|
6,300 | 22.40 | 22.90 | 22 | 0 | 300 | -0.0 |
#52 | 01/03/2024 |
22.40
0
|
8,800 | 22.40 | 22.40 | 21.70 | 0 | 0 | 0 |
#53 | 29/02/2024 |
22.40
-0.20
|
4,300 | 22.60 | 22.60 | 22.20 | 0 | 0 | 0 |
#54 | 28/02/2024 |
22.60
0.40
|
16,000 | 22.20 | 22.60 | 21.90 | 0 | 100 | -0.0 |
#55 | 27/02/2024 |
22.20
0
|
1,300 | 22.20 | 22.40 | 21.90 | 0 | 0 | 0 |
#56 | 26/02/2024 |
22.20
-0.30
|
8,700 | 22.50 | 22.50 | 22.10 | 0 | 0 | 0 |
#57 | 23/02/2024 |
22.50
0.30
|
2,700 | 22.20 | 22.50 | 22 | 0 | 0 | 0 |
#58 | 22/02/2024 |
22.20
-0.20
|
2,200 | 22.40 | 22.50 | 22.20 | 700 | 0 | 0.0 |
#59 | 21/02/2024 |
22.40
-0.40
|
5,800 | 22.80 | 22.80 | 22.40 | 2,500 | 0 | 0.1 |
#60 | 20/02/2024 |
22.80
0
|
700 | 22.80 | 22.80 | 22.40 | 200 | 0 | 0.0 |
#61 | 19/02/2024 |
22.80
-0.10
|
9,700 | 22.90 | 23 | 21.80 | 0 | 0 | 0 |
#62 | 16/02/2024 |
22.90
0.60
|
6,000 | 22.30 | 22.90 | 22.40 | 0 | 0 | 0 |
#63 | 15/02/2024 |
22.30
0.20
|
2,900 | 22.10 | 22.50 | 21.90 | 0 | 0 | 0 |
#64 | 07/02/2024 |
22.10
0.20
|
2,500 | 21.90 | 22.10 | 21.70 | 0 | 0 | 0 |
#65 | 06/02/2024 |
21.90
-0.50
|
5,000 | 22.40 | 22.90 | 20.50 | 0 | 0 | 0 |
#66 | 05/02/2024 |
22.40
0.10
|
3,200 | 22.30 | 22.50 | 22.10 | 2,500 | 0 | 0.1 |
#67 | 02/02/2024 |
22.30
0.40
|
2,600 | 21.90 | 22.40 | 21.70 | 1,000 | 1,000 | 0.0 |
#68 | 01/02/2024 |
21.90
0.40
|
1,900 | 21.50 | 21.90 | 21.70 | 0 | 0 | 0 |
#69 | 31/01/2024 |
21.50
-0.30
|
9,600 | 21.80 | 22 | 21.50 | 3,000 | 0 | 0.1 |
#70 | 30/01/2024 |
21.80
0.20
|
9,900 | 21.60 | 21.80 | 21.70 | 4,000 | 0 | 0.1 |
#71 | 29/01/2024 |
21.60
-0.70
|
6,100 | 22.30 | 22.30 | 21.60 | 0 | 0 | 0 |
#72 | 26/01/2024 |
22.30
0.20
|
1,300 | 22.10 | 22.30 | 21.40 | 0 | 0 | 0 |
#73 | 25/01/2024 |
22.10
0.70
|
20,700 | 21.40 | 22.10 | 21.50 | 5,000 | 0 | 0.1 |
#74 | 24/01/2024 |
21.40
-0.10
|
600 | 21.50 | 21.50 | 21.30 | 100 | 0 | 0.0 |
#75 | 23/01/2024 |
21.50
-0.30
|
7,100 | 21.80 | 21.80 | 21.50 | 100 | 0 | 0.0 |
#76 | 22/01/2024 |
21.80
0.20
|
14,800 | 21.60 | 22 | 21.60 | 4,000 | 0 | 0.1 |
#77 | 19/01/2024 |
21.60
0
|
3,600 | 21.60 | 21.80 | 21.60 | 0 | 0 | 0 |
#78 | 18/01/2024 |
21.60
0
|
6,400 | 21.60 | 21.90 | 21.50 | 1,700 | 0 | 0.0 |
#79 | 17/01/2024 |
21.60
0.20
|
6,300 | 21.40 | 21.80 | 21.30 | 0 | 200 | -0.0 |
#80 | 16/01/2024 |
21.40
0
|
900 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
#81 | 15/01/2024 |
21.40
0
|
4,400 | 21.40 | 21.80 | 21.40 | 0 | 0 | 0 |
#82 | 12/01/2024 |
21.40
-0.40
|
12,300 | 21.80 | 21.80 | 21.30 | 100 | 0 | 0.0 |
#83 | 11/01/2024 |
21.80
-0.10
|
6,900 | 21.90 | 21.90 | 21.40 | 0 | 0 | 0 |
#84 | 10/01/2024 |
21.90
-0.10
|
5,200 | 22 | 22 | 21.30 | 0 | 0 | 0 |
#85 | 09/01/2024 |
22
0.80
|
22,100 | 21.20 | 22.10 | 21.30 | 3,500 | 0 | 0.1 |
#86 | 08/01/2024 |
21.20
0.60
|
17,300 | 20.60 | 22.70 | 20.70 | 500 | 4,300 | -0.1 |
#87 | 05/01/2024 |
20.60
-0.30
|
1,600 | 20.90 | 20.90 | 20.60 | 0 | 0 | 0 |
#88 | 04/01/2024 |
20.90
0.20
|
5,500 | 20.70 | 20.90 | 20.50 | 0 | 0 | 0 |
#89 | 03/01/2024 |
20.70
-0.10
|
2,700 | 20.80 | 20.80 | 20.70 | 0 | 0 | 0 |
#90 | 02/01/2024 |
20.80
0.10
|
3,800 | 20.70 | 20.80 | 20.60 | 0 | 0 | 0 |
#91 | 29/12/2023 |
20.70
-0.20
|
3,400 | 20.90 | 20.90 | 20.70 | 3,000 | 400 | 0.1 |
#92 | 28/12/2023 |
20.90
-0.10
|
13,500 | 21 | 21 | 20.80 | 100 | 0 | 0.0 |
#93 | 27/12/2023 |
21
0.10
|
1,900 | 20.90 | 21 | 20.60 | 0 | 100 | -0.0 |
#94 | 26/12/2023 |
20.90
-0.10
|
7,100 | 21 | 21 | 20.80 | 0 | 0 | 0 |
#95 | 25/12/2023 |
21
0.50
|
18,000 | 20.50 | 21 | 20.60 | 300 | 0 | 0.0 |
#96 | 22/12/2023 |
20.50
0
|
8,700 | 20.50 | 20.80 | 20.50 | 0 | 0 | 0 |
#97 | 21/12/2023 |
20.50
-0.10
|
600 | 20.60 | 20.60 | 20.50 | 0 | 0 | 0 |
#98 | 20/12/2023 |
20.60
0.10
|
3,700 | 20.50 | 20.80 | 20.50 | 0 | 0 | 0 |
#99 | 19/12/2023 |
20.50
0.20
|
7,000 | 20.30 | 20.50 | 20.40 | 0 | 0 | 0 |
#100 | 18/12/2023 |
20.30
0
|
7,100 | 20.30 | 20.50 | 20.30 | 0 | 300 | -0.0 |