| 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) |
0.40 | 2.55% | 563 | 0 | 0 |
13.50
16.10
16.10
|
|
2 tháng
(2024-03-19) |
0.90 | 5.92% | 13,176 | 1,300 | 0.0 |
13.30
16.10
16.10
|
|
3 tháng
(2024-02-19) |
-4.60 | -22.22% | 97,411 | 1,099 | 0.0 |
13.30
20.70
16.10
|
|
6 tháng
(2023-11-20) |
1.10 | 7.33% | 121,308 | 99 | -0.0 |
13.30
20.70
16.10
|
|
12 tháng
(2023-05-24) |
5.26 | 48.57% | 180,360 | 257,821 | 3.3 |
8.70
20.70
16.10
|
|
24 tháng
(2022-05-30) |
0.29 | 1.81% | 223,040 | -5,726,419 | -116.3 |
8.70
25.81
16.10
|
|
36 tháng
(2021-06-03) |
5.22 | 48.01% | 599,194 | -5,540,999 | -114.1 |
8.70
25.81
16.10
|
|
60 tháng
(2019-07-31) |
3.72 | 30.09% | 756,909 | -5,543,667 | -114.1 |
4.24
25.81
16.10
|
| 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 |
16.10
0
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| #2 | 16/05/2024 |
16.10
0
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| #3 | 15/05/2024 |
16.10
0
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| #4 | 14/05/2024 |
16.10
0
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| #5 | 13/05/2024 |
16.10
0
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| #6 | 10/05/2024 |
16.10
0.30
|
100 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| #7 | 09/05/2024 |
15.80
0
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| #8 | 08/05/2024 |
15.80
0
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| #9 | 07/05/2024 |
15.80
0
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| #10 | 06/05/2024 |
15.80
0
|
4 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| #11 | 03/05/2024 |
15.80
0
|
37 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| #12 | 02/05/2024 |
15.80
0
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| #13 | 26/04/2024 |
15.80
0
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| #14 | 25/04/2024 |
15.80
2.30
|
101 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| #15 | 24/04/2024 |
13.50
0
|
113 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| #16 | 23/04/2024 |
13.50
-2.20
|
103 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
| #17 | 22/04/2024 |
15.70
0
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| #18 | 19/04/2024 |
15.70
0.60
|
105 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| #19 | 17/04/2024 |
15.10
0
|
6 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| #20 | 16/04/2024 |
15.10
0
|
29 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| #21 | 15/04/2024 |
15.10
-0.10
|
300 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| #22 | 12/04/2024 |
15.20
0
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| #23 | 11/04/2024 |
15.20
0
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| #24 | 10/04/2024 |
15.20
0
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| #25 | 09/04/2024 |
15.20
0
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| #26 | 08/04/2024 |
15.20
1.20
|
100 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| #27 | 05/04/2024 |
14
0
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| #28 | 04/04/2024 |
14
0
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| #29 | 03/04/2024 |
14
-0.80
|
407 | 14 | 14 | 14 | 0 | 0 | 0 |
| #30 | 02/04/2024 |
14.80
0
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| #31 | 01/04/2024 |
14.80
0
|
9 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| #32 | 29/03/2024 |
14.80
-0.10
|
200 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| #33 | 28/03/2024 |
14.90
-0.10
|
2,601 | 14.80 | 14.90 | 14.80 | 200 | 0 | 0.0 |
| #34 | 27/03/2024 |
15
-0.20
|
4,408 | 15 | 15 | 14.90 | 0 | 0 | 0 |
| #35 | 26/03/2024 |
15.20
0
|
1 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| #36 | 25/03/2024 |
15.20
0
|
7 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| #37 | 22/03/2024 |
15.20
1.90
|
3,420 | 15.20 | 15.20 | 15.20 | 900 | 0 | 0.0 |
| #38 | 21/03/2024 |
13.30
-1.90
|
807 | 13.30 | 13.40 | 13.30 | 0 | 0 | 0 |
| #39 | 20/03/2024 |
15.20
0
|
110 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| #40 | 19/03/2024 |
15.20
1.70
|
208 | 15.20 | 15.20 | 15.20 | 200 | 0 | 0.0 |
| #41 | 18/03/2024 |
13.50
-1.90
|
116 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
| #42 | 15/03/2024 |
15.40
0
|
1 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| #43 | 14/03/2024 |
15.40
0
|
1,000 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| #44 | 13/03/2024 |
15.40
0
|
2,700 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| #45 | 12/03/2024 |
15.40
0
|
12 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| #46 | 11/03/2024 |
15.40
0
|
410 | 15.50 | 15.50 | 15.40 | 0 | 0 | 0 |
| #47 | 08/03/2024 |
15.40
0
|
107 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| #48 | 07/03/2024 |
15.40
0
|
200 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| #49 | 06/03/2024 |
15.40
-0.10
|
2,501 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| #50 | 05/03/2024 |
15.50
0.20
|
1,101 | 15.40 | 15.50 | 15.40 | 0 | 1 | -0.0 |
| #51 | 04/03/2024 |
15.30
0.80
|
2,514 | 15.30 | 15.40 | 15.30 | 0 | 0 | 0 |
| #52 | 01/03/2024 |
14.50
-0.10
|
2,401 | 14.80 | 14.80 | 14.50 | 0 | 0 | 0 |
| #53 | 29/02/2024 |
14.60
-0.40
|
500 | 14.80 | 14.80 | 14.60 | 0 | 0 | 0 |
| #54 | 28/02/2024 |
15
0
|
8,100 | 15 | 15 | 15 | 0 | 200 | -0.0 |
| #55 | 27/02/2024 |
15
-0.20
|
18,100 | 14.80 | 15.20 | 14.70 | 0 | 0 | 0 |
| #56 | 26/02/2024 |
15.20
0
|
13,600 | 17.40 | 17.40 | 15.10 | 0 | 0 | 0 |
| #57 | 23/02/2024 |
15.20
0
|
7,214 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| #58 | 22/02/2024 |
15.20
-2.40
|
22,120 | 20.40 | 20.40 | 15.20 | 0 | 0 | 0 |
| #59 | 21/02/2024 |
17.60
-3.10
|
1,438 | 20.40 | 20.40 | 17.60 | 0 | 0 | 0 |
| #60 | 20/02/2024 |
20.70
0
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| #61 | 19/02/2024 |
20.70
0.80
|
100 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| #62 | 16/02/2024 |
19.90
1.90
|
1,115 | 20 | 20 | 19.90 | 0 | 900 | -0.0 |
| #63 | 15/02/2024 |
18
1
|
5,300 | 16.70 | 18 | 16.70 | 0 | 0 | 0 |
| #64 | 07/02/2024 |
17
-0.50
|
312 | 17 | 17 | 17 | 0 | 0 | 0 |
| #65 | 06/02/2024 |
17.50
0.30
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| #66 | 05/02/2024 |
17.20
-0.30
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| #67 | 02/02/2024 |
17.50
1.70
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| #68 | 01/02/2024 |
15.80
0
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| #69 | 31/01/2024 |
15.80
0
|
11 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| #70 | 30/01/2024 |
15.80
0
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| #71 | 29/01/2024 |
15.80
-0.30
|
143 | 15.80 | 15.80 | 15.80 | 100 | 100 | 0 |
| #72 | 26/01/2024 |
16.10
0
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| #73 | 25/01/2024 |
16.10
2.10
|
203 | 16 | 16.10 | 16 | 0 | 0 | 0 |
| #74 | 24/01/2024 |
14
0
|
28 | 14 | 14 | 14 | 0 | 0 | 0 |
| #75 | 23/01/2024 |
14
0
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| #76 | 22/01/2024 |
14
0
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| #77 | 19/01/2024 |
14
0
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| #78 | 18/01/2024 |
14
0
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| #79 | 17/01/2024 |
14
0
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| #80 | 16/01/2024 |
14
0
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| #81 | 15/01/2024 |
14
0
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| #82 | 12/01/2024 |
14
-2.30
|
104 | 14 | 14 | 14 | 0 | 0 | 0 |
| #83 | 11/01/2024 |
16.30
0
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| #84 | 10/01/2024 |
16.30
0
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| #85 | 09/01/2024 |
16.30
1.80
|
100 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| #86 | 08/01/2024 |
14.50
-2
|
214 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| #87 | 05/01/2024 |
16.50
2.10
|
209 | 16.10 | 16.50 | 16.10 | 0 | 0 | 0 |
| #88 | 04/01/2024 |
14.40
0
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| #89 | 03/01/2024 |
14.40
-2.20
|
100 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| #90 | 02/01/2024 |
16.60
-0.10
|
3 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| #91 | 29/12/2023 |
16.70
0.10
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| #92 | 28/12/2023 |
16.60
0
|
1 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| #93 | 27/12/2023 |
16.60
0.20
|
200 | 16.80 | 16.80 | 16.60 | 0 | 0 | 0 |
| #94 | 26/12/2023 |
16.40
0
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| #95 | 25/12/2023 |
16.40
0
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| #96 | 22/12/2023 |
16.40
0
|
1 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| #97 | 21/12/2023 |
16.40
0.40
|
107 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| #98 | 20/12/2023 |
16
-0.10
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| #99 | 19/12/2023 |
16.10
0
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| #100 | 18/12/2023 |
16.10
0
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |