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) |
1.78 | 8% | 31,600 | 8,000 | 0.2 |
21.70
25.50
24
|
2 tháng
(2024-03-20) |
1.31 | 5.80% | 40,000 | 10,000 | 0.3 |
21.70
25.50
24
|
3 tháng
(2024-02-19) |
2.24 | 10.30% | 42,000 | 10,000 | 0.3 |
21.70
25.50
24
|
6 tháng
(2023-11-20) |
4.28 | 21.69% | 67,400 | 9,900 | 0.3 |
19.72
25.50
24
|
12 tháng
(2023-05-24) |
3.80 | 18.81% | 169,515 | 22,000 | 0.5 |
16.85
25.50
24
|
24 tháng
(2022-05-30) |
5.07 | 26.81% | 301,310 | 30,800 | 0.7 |
15.19
25.50
24
|
36 tháng
(2021-06-03) |
9.14 | 61.52% | 771,664 | 56,600 | 1.3 |
14.86
25.50
24
|
60 tháng
(2019-06-14) |
14.40 | 149.87% | 1,069,749 | 81,500 | 1.7 |
8.94
25.50
24
|
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 |
24
2.20
|
500 | 23.20 | 24 | 23.20 | 0 | 0 | 0 |
#2 | 16/05/2024 |
21.80
-0.20
|
800 | 22 | 22 | 21.80 | 0 | 0 | 0 |
#3 | 15/05/2024 |
22
0
|
100 | 22 | 22 | 22 | 0 | 0 | 0 |
#4 | 14/05/2024 |
22
0.30
|
3,900 | 21.70 | 22 | 21.70 | 0 | 0 | 0 |
#5 | 13/05/2024 |
21.70
-3.80
|
100 | 21.70 | 21.70 | 21.70 | 0 | 100 | -0.0 |
#6 | 10/05/2024 |
25.50
0
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
#7 | 09/05/2024 |
25.50
0.50
|
6,200 | 25.50 | 25.50 | 25.50 | 4,000 | 0 | 0.1 |
#8 | 08/05/2024 |
25
-0.46
|
500 | 25 | 25 | 25 | 0 | 0 | 0 |
#9 | 07/05/2024 |
25.46
0.46
|
4,200 | 25.93 | 25.93 | 25.46 | 3,000 | 0 | 0.1 |
#10 | 06/05/2024 |
25
1.30
|
8,100 | 23.43 | 25.46 | 23.43 | 0 | 100 | -0.0 |
#11 | 03/05/2024 |
23.70
0
|
3,700 | 20.19 | 23.70 | 20.19 | 3,000 | 600 | 0.1 |
#12 | 02/05/2024 |
23.70
0.93
|
1,400 | 23.70 | 23.70 | 23.61 | 0 | 1,200 | -0.0 |
#13 | 26/04/2024 |
22.78
0
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 |
#14 | 25/04/2024 |
22.78
-0.09
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 |
#15 | 24/04/2024 |
22.87
0.65
|
1,500 | 22.69 | 22.87 | 22.69 | 0 | 0 | 0 |
#16 | 23/04/2024 |
22.22
0
|
0 | 22.22 | 22.22 | 22.22 | 0 | 0 | 0 |
#17 | 22/04/2024 |
22.22
0
|
0 | 22.22 | 22.22 | 22.22 | 0 | 0 | 0 |
#18 | 19/04/2024 |
22.22
-0.46
|
600 | 22.22 | 22.22 | 22.22 | 0 | 0 | 0 |
#19 | 17/04/2024 |
22.69
0
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 |
#20 | 16/04/2024 |
22.69
0
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 |
#21 | 15/04/2024 |
22.69
0
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 |
#22 | 12/04/2024 |
22.69
-0.19
|
300 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 |
#23 | 11/04/2024 |
22.87
0.19
|
300 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 |
#24 | 10/04/2024 |
22.69
0
|
100 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 |
#25 | 09/04/2024 |
22.69
-0.09
|
4,500 | 22.59 | 22.69 | 22.59 | 2,000 | 0 | 0.0 |
#26 | 08/04/2024 |
22.78
-0.19
|
200 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 |
#27 | 03/04/2024 |
22.96
-0.09
|
500 | 23.06 | 23.06 | 22.96 | 0 | 0 | 0 |
#28 | 02/04/2024 |
23.06
-0.09
|
300 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 |
#29 | 01/04/2024 |
23.15
0
|
600 | 23.06 | 23.15 | 23.06 | 0 | 0 | 0 |
#30 | 28/03/2024 |
23.15
0
|
500 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 |
#31 | 25/03/2024 |
23.15
0.46
|
500 | 22.69 | 23.15 | 23.15 | 0 | 0 | 0 |
#32 | 20/03/2024 |
22.69
0
|
600 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 |
#33 | 12/03/2024 |
22.69
0
|
200 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 |
#34 | 11/03/2024 |
22.69
0
|
200 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 |
#35 | 07/03/2024 |
22.69
0
|
200 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 |
#36 | 06/03/2024 |
22.69
0.65
|
200 | 22.04 | 22.69 | 22.69 | 0 | 0 | 0 |
#37 | 01/03/2024 |
22.04
0.28
|
100 | 21.76 | 22.04 | 22.04 | 0 | 0 | 0 |
#38 | 27/02/2024 |
21.76
0
|
300 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 |
#39 | 26/02/2024 |
21.76
0
|
500 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 |
#40 | 19/02/2024 |
21.76
0
|
300 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 |
#41 | 07/02/2024 |
21.76
0.65
|
2,700 | 21.11 | 21.76 | 21.76 | 0 | 0 | 0 |
#42 | 05/02/2024 |
21.11
0
|
100 | 21.11 | 21.11 | 21.11 | 0 | 0 | 0 |
#43 | 31/01/2024 |
21.11
0
|
1,100 | 21.11 | 21.11 | 21.11 | 0 | 0 | 0 |
#44 | 26/01/2024 |
21.11
0
|
100 | 21.11 | 21.11 | 21.11 | 0 | 0 | 0 |
#45 | 25/01/2024 |
21.11
-0.19
|
100 | 21.30 | 21.30 | 21.11 | 0 | 0 | 0 |
#46 | 22/01/2024 |
21.30
-0.46
|
1,200 | 21.76 | 21.76 | 18.52 | 0 | 100 | -0.0 |
#47 | 19/01/2024 |
21.76
0.93
|
100 | 20.83 | 21.76 | 21.76 | 0 | 0 | 0 |
#48 | 17/01/2024 |
20.83
0
|
200 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 |
#49 | 03/01/2024 |
20.83
0
|
200 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 |
#50 | 02/01/2024 |
20.83
0
|
1,800 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 |
#51 | 29/12/2023 |
20.83
0
|
200 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 |
#52 | 28/12/2023 |
20.83
0.28
|
1,400 | 20.56 | 20.83 | 20.83 | 0 | 0 | 0 |
#53 | 27/12/2023 |
20.56
0.19
|
2,000 | 20.37 | 20.56 | 20.56 | 0 | 0 | 0 |
#54 | 26/12/2023 |
20.37
0.46
|
600 | 19.91 | 20.37 | 20.37 | 0 | 0 | 0 |
#55 | 18/12/2023 |
19.91
-0.46
|
1,300 | 20.37 | 20.56 | 19.91 | 0 | 0 | 0 |
#56 | 15/12/2023 |
20.37
0
|
400 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 |
#57 | 14/12/2023 |
20.37
0
|
1,400 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 |
#58 | 13/12/2023 |
20.37
0
|
2,600 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 |
#59 | 12/12/2023 |
20.37
0
|
200 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 |
#60 | 06/12/2023 |
20.37
0.46
|
2,800 | 19.91 | 20.37 | 20.37 | 0 | 0 | 0 |
#61 | 04/12/2023 |
19.91
0
|
300 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 |
#62 | 23/11/2023 |
19.91
0
|
2,500 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 |
#63 | 22/11/2023 |
19.91
0.19
|
2,000 | 19.72 | 19.91 | 19.91 | 0 | 0 | 0 |
#64 | 20/11/2023 |
19.72
-0.37
|
100 | 20.09 | 20.09 | 19.72 | 0 | 0 | 0 |
#65 | 17/11/2023 |
20.09
0.19
|
300 | 19.91 | 20.19 | 20.09 | 0 | 0 | 0 |
#66 | 15/11/2023 |
19.91
0.19
|
2,600 | 19.72 | 19.91 | 19.91 | 0 | 0 | 0 |
#67 | 14/11/2023 |
19.72
-0.19
|
100 | 19.91 | 19.91 | 19.72 | 0 | 0 | 0 |
#68 | 10/11/2023 |
19.91
1.30
|
1,000 | 18.61 | 19.91 | 19.91 | 0 | 0 | 0 |
#69 | 09/11/2023 |
18.61
-2.04
|
100 | 20.65 | 20.65 | 18.61 | 0 | 100 | -0.0 |
#70 | 08/11/2023 |
20.65
1.02
|
200 | 19.63 | 20.65 | 20.65 | 0 | 0 | 0 |
#71 | 06/11/2023 |
19.63
-0.28
|
100 | 19.91 | 19.91 | 19.63 | 0 | 0 | 0 |
#72 | 03/11/2023 |
19.91
0
|
2,100 | 19.91 | 20.74 | 19.91 | 0 | 0 | 0 |
#73 | 02/11/2023 |
19.91
0
|
2,500 | 19.91 | 19.91 | 19.63 | 0 | 0 | 0 |
#74 | 01/11/2023 |
19.91
0.28
|
500 | 19.63 | 19.91 | 19.63 | 0 | 0 | 0 |
#75 | 31/10/2023 |
19.63
0
|
200 | 19.63 | 19.72 | 19.63 | 0 | 0 | 0 |
#76 | 27/10/2023 |
19.63
0
|
4,500 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
#77 | 26/10/2023 |
19.63
-0.09
|
1,300 | 19.72 | 20.37 | 19.63 | 0 | 0 | 0 |
#78 | 25/10/2023 |
19.72
-0.19
|
200 | 19.91 | 19.91 | 19.72 | 0 | 0 | 0 |
#79 | 24/10/2023 |
19.91
0.09
|
1,000 | 19.81 | 19.91 | 19.91 | 0 | 0 | 0 |
#80 | 20/10/2023 |
19.81
0.28
|
3,000 | 19.54 | 19.81 | 19.81 | 0 | 0 | 0 |
#81 | 18/10/2023 |
19.54
1.57
|
700 | 17.96 | 19.91 | 19.54 | 0 | 0 | 0 |
#82 | 16/10/2023 |
17.96
-3.15
|
100 | 21.11 | 21.11 | 17.96 | 0 | 100 | -0.0 |
#83 | 13/10/2023 |
21.11
0.74
|
100 | 20.37 | 21.11 | 21.11 | 0 | 0 | 0 |
#84 | 12/10/2023 |
20.37
0.93
|
10,000 | 19.44 | 20.37 | 20.37 | 0 | 0 | 0 |
#85 | 09/10/2023 |
19.44
-0.56
|
10,600 | 20 | 20 | 19.44 | 2,400 | 0 | 0.1 |
#86 | 06/10/2023 |
20
0.09
|
1,400 | 19.91 | 20.19 | 19.91 | 0 | 0 | 0 |
#87 | 03/10/2023 |
19.91
0
|
900 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 |
#88 | 02/10/2023 |
19.91
0
|
600 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 |
#89 | 28/09/2023 |
19.91
0.46
|
300 | 19.44 | 20 | 19.91 | 0 | 0 | 0 |
#90 | 27/09/2023 |
19.44
0
|
200 | 19.44 | 20.28 | 19.44 | 0 | 0 | 0 |
#91 | 26/09/2023 |
19.44
0
|
100 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 |
#92 | 25/09/2023 |
19.44
-2.78
|
700 | 22.22 | 22.22 | 18.89 | 0 | 100 | -0.0 |
#93 | 22/09/2023 |
22.22
2.69
|
100 | 19.54 | 22.22 | 22.22 | 0 | 0 | 0 |
#94 | 21/09/2023 |
19.54
0.09
|
500 | 19.44 | 19.54 | 19.54 | 0 | 0 | 0 |
#95 | 20/09/2023 |
19.44
0.19
|
100 | 19.26 | 19.44 | 19.44 | 0 | 0 | 0 |
#96 | 18/09/2023 |
19.26
0.56
|
200 | 18.70 | 19.26 | 19.26 | 0 | 0 | 0 |
#97 | 14/09/2023 |
18.70
-0.93
|
100 | 19.63 | 19.63 | 18.70 | 0 | 0 | 0 |
#98 | 12/09/2023 |
19.63
0.19
|
300 | 19.44 | 19.63 | 19.63 | 0 | 0 | 0 |
#99 | 11/09/2023 |
19.44
0.46
|
200 | 18.98 | 19.44 | 19.44 | 0 | 0 | 0 |
#100 | 08/09/2023 |
18.98
-0.37
|
400 | 19.35 | 19.35 | 18.98 | 0 | 0 | 0 |