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) |
14 | 147.37% | 2,803 | -300 | -0.0 |
9.20
23.50
23.50
|
2 tháng
(2024-03-19) |
14 | 147.37% | 16,186 | -2,300 | -0.1 |
9.20
23.50
23.50
|
3 tháng
(2024-02-19) |
14 | 147.37% | 37,430 | -16,300 | -0.4 |
9.20
23.50
23.50
|
6 tháng
(2023-11-20) |
-4.50 | -16.07% | 46,684 | -17,100 | -0.4 |
9.20
33
23.50
|
12 tháng
(2023-05-24) |
-1.44 | -5.77% | 127,684 | -9,100 | -0.2 |
9.20
34.70
23.50
|
24 tháng
(2022-05-30) |
-0.98 | -4.02% | 169,195 | -700 | 0.0 |
9.20
34.70
23.50
|
36 tháng
(2021-06-03) |
1.24 | 5.58% | 375,811 | 9,000 | 0.3 |
9.20
34.70
23.50
|
60 tháng
(2019-06-14) |
0.30 | 1.30% | 745,921 | -20,992 | -0.5 |
9.20
34.70
23.50
|
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 |
23.50
0.90
|
302 | 20.20 | 23.50 | 20.20 | 0 | 0 | 0 |
#2 | 16/05/2024 |
22.60
-0.20
|
500 | 22.80 | 22.80 | 22.60 | 0 | 400 | -0.0 |
#3 | 15/05/2024 |
22.80
-0.20
|
500 | 24.60 | 24.60 | 22.80 | 0 | 0 | 0 |
#4 | 14/05/2024 |
23
0
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
#5 | 13/05/2024 |
23
0.10
|
200 | 23 | 23 | 23 | 0 | 0 | 0 |
#6 | 10/05/2024 |
22.90
0
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
#7 | 09/05/2024 |
22.90
0
|
1 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
#8 | 08/05/2024 |
22.90
-0.10
|
100 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
#9 | 07/05/2024 |
23
3
|
300 | 21.50 | 23 | 21.50 | 0 | 0 | 0 |
#10 | 06/05/2024 |
20
-3.50
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
#11 | 03/05/2024 |
23.50
0
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
#12 | 02/05/2024 |
23.50
0
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
#13 | 26/04/2024 |
23.50
0
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
#14 | 25/04/2024 |
23.50
0
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
#15 | 24/04/2024 |
23.50
0
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
#16 | 23/04/2024 |
23.50
0.50
|
100 | 23.50 | 23.50 | 23.50 | 100 | 0 | 0.0 |
#17 | 22/04/2024 |
23
-1.90
|
700 | 21.30 | 23 | 21.30 | 0 | 0 | 0 |
#18 | 19/04/2024 |
24.90
0.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
#19 | 17/04/2024 |
24
0
|
23 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
#20 | 16/04/2024 |
24
1.70
|
201 | 25.70 | 25.70 | 24 | 100 | 0 | 0.0 |
#21 | 15/04/2024 |
22.30
-1.50
|
200 | 22.40 | 22.40 | 22.30 | 0 | 0 | 0 |
#22 | 12/04/2024 |
23.80
0
|
100 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
#23 | 11/04/2024 |
23.80
1.60
|
201 | 24 | 24 | 23.80 | 100 | 0 | 0.0 |
#24 | 10/04/2024 |
22.20
-3.70
|
1,602 | 22.90 | 22.90 | 22.10 | 0 | 0 | 0 |
#25 | 09/04/2024 |
25.90
0
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
#26 | 08/04/2024 |
25.90
2.50
|
100 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
#27 | 05/04/2024 |
23.40
0.30
|
200 | 23.50 | 23.50 | 23.40 | 100 | 0 | 0.0 |
#28 | 04/04/2024 |
23.10
-0.30
|
900 | 23.10 | 23.10 | 23.10 | 300 | 0 | 0.0 |
#29 | 03/04/2024 |
23.40
0
|
23 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
#30 | 02/04/2024 |
23.40
-0.10
|
400 | 23 | 23.40 | 23 | 0 | 0 | 0 |
#31 | 01/04/2024 |
23.50
1
|
102 | 23.50 | 23.50 | 23.50 | 100 | 0 | 0.0 |
#32 | 29/03/2024 |
22.50
-0.50
|
1,600 | 22.50 | 22.50 | 22.50 | 200 | 800 | -0.0 |
#33 | 28/03/2024 |
23
0
|
101 | 23 | 23 | 23 | 100 | 0 | 0.0 |
#34 | 27/03/2024 |
23
0.20
|
302 | 23 | 23 | 23 | 100 | 0 | 0.0 |
#35 | 26/03/2024 |
22.80
-1.20
|
6,900 | 22.10 | 22.80 | 20.40 | 0 | 2,100 | -0.0 |
#36 | 25/03/2024 |
24
0
|
28 | 24 | 24 | 24 | 0 | 0 | 0 |
#37 | 22/03/2024 |
24
-1.30
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
#38 | 21/03/2024 |
25.30
0
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
#39 | 20/03/2024 |
25.30
0.80
|
100 | 25.30 | 25.30 | 25.30 | 0 | 100 | -0.0 |
#40 | 19/03/2024 |
24.50
0
|
200 | 24.60 | 24.60 | 24.50 | 0 | 100 | -0.0 |
#41 | 18/03/2024 |
24.50
-1.50
|
1,900 | 25 | 25 | 24.50 | 0 | 1,600 | -0.0 |
#42 | 15/03/2024 |
26
1.10
|
400 | 26.90 | 26.90 | 26 | 200 | 0 | 0.0 |
#43 | 14/03/2024 |
24.90
0.40
|
210 | 24.90 | 24.90 | 24.90 | 100 | 0 | 0.0 |
#44 | 13/03/2024 |
24.50
0.30
|
5,402 | 24.50 | 24.50 | 23.50 | 0 | 5,200 | -0.1 |
#45 | 12/03/2024 |
24.20
-0.20
|
1,000 | 26 | 26 | 24.20 | 0 | 1,000 | -0.0 |
#46 | 11/03/2024 |
24.40
-0.60
|
6,600 | 29.30 | 29.30 | 24.40 | 100 | 6,500 | -0.2 |
#47 | 08/03/2024 |
25
0
|
1,300 | 27.90 | 27.90 | 25 | 0 | 100 | -0.0 |
#48 | 07/03/2024 |
25
-3.40
|
600 | 25 | 25 | 25 | 0 | 0 | 0 |
#49 | 06/03/2024 |
28.40
3.20
|
201 | 28.90 | 28.90 | 28.40 | 100 | 100 | 0 |
#50 | 05/03/2024 |
25.20
-2.70
|
130 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
#51 | 04/03/2024 |
27.90
1.50
|
200 | 30.20 | 30.20 | 27.90 | 0 | 100 | -0.0 |
#52 | 01/03/2024 |
26.40
-0.50
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
#53 | 29/02/2024 |
26.90
-0.10
|
200 | 25.80 | 26.90 | 25.80 | 100 | 0 | 0.0 |
#54 | 28/02/2024 |
27
0
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
#55 | 27/02/2024 |
27
0.50
|
300 | 27.10 | 27.10 | 27 | 200 | 0 | 0.0 |
#56 | 26/02/2024 |
26.50
0
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
#57 | 23/02/2024 |
26.50
0.80
|
1,100 | 26.90 | 26.90 | 26.50 | 300 | 100 | 0.0 |
#58 | 22/02/2024 |
25.70
-4.40
|
1,700 | 25.60 | 28 | 25.60 | 100 | 500 | -0.0 |
#59 | 21/02/2024 |
30.10
0
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
#60 | 20/02/2024 |
30.10
0
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
#61 | 19/02/2024 |
30.10
0
|
1 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
#62 | 16/02/2024 |
30.10
0
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
#63 | 15/02/2024 |
30.10
4.10
|
100 | 30.10 | 30.10 | 30.10 | 0 | 100 | -0.0 |
#64 | 07/02/2024 |
26
0
|
403 | 29 | 29 | 26 | 0 | 100 | -0.0 |
#65 | 06/02/2024 |
26
-1.20
|
900 | 28 | 28 | 26 | 0 | 400 | -0.0 |
#66 | 05/02/2024 |
27.20
-4.80
|
2,001 | 27.20 | 27.20 | 27.20 | 300 | 2,000 | -0.0 |
#67 | 02/02/2024 |
32
-5.60
|
100 | 32 | 32 | 32 | 0 | 100 | -0.0 |
#68 | 01/02/2024 |
37.60
0
|
0 | 37.60 | 37.60 | 37.60 | 0 | 0 | 0 |
#69 | 31/01/2024 |
37.60
0
|
0 | 37.60 | 37.60 | 37.60 | 0 | 0 | 0 |
#70 | 30/01/2024 |
37.60
0
|
0 | 37.60 | 37.60 | 37.60 | 0 | 0 | 0 |
#71 | 29/01/2024 |
37.60
0
|
0 | 37.60 | 37.60 | 37.60 | 0 | 0 | 0 |
#72 | 26/01/2024 |
37.60
0
|
10 | 37.60 | 37.60 | 37.60 | 0 | 0 | 0 |
#73 | 25/01/2024 |
37.60
0
|
0 | 37.60 | 37.60 | 37.60 | 0 | 0 | 0 |
#74 | 24/01/2024 |
37.60
0
|
0 | 37.60 | 37.60 | 37.60 | 0 | 0 | 0 |
#75 | 23/01/2024 |
37.60
0
|
1 | 37.60 | 37.60 | 37.60 | 0 | 0 | 0 |
#76 | 22/01/2024 |
37.60
0
|
0 | 37.60 | 37.60 | 37.60 | 0 | 0 | 0 |
#77 | 19/01/2024 |
37.60
0
|
1 | 37.60 | 37.60 | 37.60 | 0 | 0 | 0 |
#78 | 18/01/2024 |
37.60
0
|
0 | 37.60 | 37.60 | 37.60 | 0 | 0 | 0 |
#79 | 17/01/2024 |
37.60
0
|
5 | 37.60 | 37.60 | 37.60 | 0 | 0 | 0 |
#80 | 16/01/2024 |
37.60
0
|
0 | 37.60 | 37.60 | 37.60 | 0 | 0 | 0 |
#81 | 15/01/2024 |
37.60
0
|
0 | 37.60 | 37.60 | 37.60 | 0 | 0 | 0 |
#82 | 12/01/2024 |
37.60
0
|
0 | 37.60 | 37.60 | 37.60 | 0 | 0 | 0 |
#83 | 11/01/2024 |
37.60
0
|
0 | 37.60 | 37.60 | 37.60 | 0 | 0 | 0 |
#84 | 10/01/2024 |
37.60
0
|
0 | 37.60 | 37.60 | 37.60 | 0 | 0 | 0 |
#85 | 09/01/2024 |
37.60
0
|
0 | 37.60 | 37.60 | 37.60 | 0 | 0 | 0 |
#86 | 08/01/2024 |
37.60
0
|
0 | 37.60 | 37.60 | 37.60 | 0 | 0 | 0 |
#87 | 05/01/2024 |
37.60
0
|
0 | 37.60 | 37.60 | 37.60 | 0 | 0 | 0 |
#88 | 04/01/2024 |
37.60
0
|
0 | 37.60 | 37.60 | 37.60 | 0 | 0 | 0 |
#89 | 03/01/2024 |
37.60
4.60
|
100 | 37.60 | 37.60 | 37.60 | 100 | 0 | 0.0 |
#90 | 02/01/2024 |
33
0
|
5 | 33 | 33 | 33 | 0 | 0 | 0 |
#91 | 29/12/2023 |
33
0
|
0 | 33 | 33 | 33 | 0 | 0 | 0 |
#92 | 28/12/2023 |
33
4
|
100 | 33 | 33 | 33 | 0 | 100 | -0.0 |
#93 | 27/12/2023 |
29
1.50
|
702 | 31.60 | 31.60 | 29 | 100 | 400 | -0.0 |
#94 | 26/12/2023 |
27.50
0
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
#95 | 25/12/2023 |
27.50
-1.50
|
200 | 27.50 | 27.50 | 27.50 | 200 | 0 | 0.0 |
#96 | 22/12/2023 |
29
0
|
1 | 29 | 29 | 29 | 0 | 0 | 0 |
#97 | 21/12/2023 |
29
0
|
201 | 29 | 29 | 29 | 200 | 0 | 0.0 |
#98 | 20/12/2023 |
29
0
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
#99 | 19/12/2023 |
29
0
|
1 | 29 | 29 | 29 | 0 | 0 | 0 |
#100 | 18/12/2023 |
29
0
|
1 | 29 | 29 | 29 | 0 | 0 | 0 |