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) |
1.50 | 5.26% | 4,100 | -200 | -0.0 |
28.30
30
30
|
2 tháng
(2024-03-19) |
1.80 | 6.38% | 5,100 | -200 | -0.0 |
28.20
30
30
|
3 tháng
(2024-02-19) |
0.41 | 1.39% | 31,600 | -11,400 | -0.3 |
28
30
30
|
6 tháng
(2023-11-20) |
4.93 | 19.68% | 49,600 | -11,900 | -0.4 |
23.69
30
30
|
12 tháng
(2023-05-24) |
9.03 | 43.03% | 112,809 | -22,700 | -0.7 |
20.14
31.95
30
|
24 tháng
(2022-05-30) |
11.87 | 65.50% | 186,684 | -21,600 | -0.7 |
16.27
31.95
30
|
36 tháng
(2021-06-03) |
15.70 | 109.83% | 334,884 | -41,030 | -1.6 |
13.06
31.95
30
|
60 tháng
(2019-06-14) |
19.61 | 188.66% | 490,404 | -41,130 | -1.7 |
7.03
31.95
30
|
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 |
30
0.50
|
400 | 29.50 | 30 | 29.50 | 0 | 0 | 0 |
#2 | 16/05/2024 |
29.50
0.30
|
2,100 | 29.50 | 29.50 | 29.30 | 0 | 0 | 0 |
#3 | 15/05/2024 |
29.20
0
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 |
#4 | 14/05/2024 |
29.20
0
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 |
#5 | 13/05/2024 |
29.20
0
|
100 | 29.20 | 29.20 | 29.20 | 100 | 0 | 0.0 |
#6 | 10/05/2024 |
29.20
0
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 |
#7 | 09/05/2024 |
29.20
0
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 |
#8 | 08/05/2024 |
29.20
0
|
500 | 29.10 | 29.20 | 29.10 | 0 | 0 | 0 |
#9 | 07/05/2024 |
29.20
0.80
|
400 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 |
#10 | 06/05/2024 |
28.40
0
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
#11 | 03/05/2024 |
28.40
0.10
|
100 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
#12 | 02/05/2024 |
28.30
0
|
100 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 |
#13 | 26/04/2024 |
28.30
0
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 |
#14 | 25/04/2024 |
28.30
0
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 |
#15 | 24/04/2024 |
28.30
0
|
200 | 28.30 | 28.30 | 28.30 | 0 | 200 | -0.0 |
#16 | 23/04/2024 |
28.30
0
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 |
#17 | 22/04/2024 |
28.30
-0.20
|
200 | 28.50 | 28.50 | 28.30 | 0 | 100 | -0.0 |
#18 | 19/04/2024 |
28.50
0
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
#19 | 17/04/2024 |
28.50
0
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
#20 | 16/04/2024 |
28.50
0
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
#21 | 15/04/2024 |
28.50
-1.50
|
100 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
#22 | 12/04/2024 |
30
0
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
#23 | 11/04/2024 |
30
0
|
100 | 30 | 30 | 30 | 0 | 0 | 0 |
#24 | 10/04/2024 |
30
0
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
#25 | 09/04/2024 |
30
0
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
#26 | 08/04/2024 |
30
0
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
#27 | 05/04/2024 |
30
0
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
#28 | 04/04/2024 |
30
0
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
#29 | 03/04/2024 |
30
1.80
|
600 | 30 | 30 | 30 | 0 | 0 | 0 |
#30 | 02/04/2024 |
28.20
0
|
200 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
#31 | 01/04/2024 |
28.20
0
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
#32 | 29/03/2024 |
28.20
0
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
#33 | 28/03/2024 |
28.20
0
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
#34 | 27/03/2024 |
28.20
0
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
#35 | 26/03/2024 |
28.20
0
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
#36 | 25/03/2024 |
28.20
0
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
#37 | 22/03/2024 |
28.20
0
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
#38 | 21/03/2024 |
28.20
0
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
#39 | 20/03/2024 |
28.20
0
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
#40 | 19/03/2024 |
28.20
0
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
#41 | 18/03/2024 |
28.20
0
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
#42 | 15/03/2024 |
28.20
0.20
|
100 | 28 | 28.20 | 28.20 | 0 | 0 | 0 |
#43 | 14/03/2024 |
28
-1
|
200 | 29 | 29 | 28 | 0 | 0 | 0 |
#44 | 13/03/2024 |
29
0
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
#45 | 12/03/2024 |
29
0
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
#46 | 11/03/2024 |
29
0
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
#47 | 08/03/2024 |
29
0
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
#48 | 07/03/2024 |
29
0
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
#49 | 06/03/2024 |
29
-0.49
|
1,000 | 29.49 | 29.49 | 29 | 0 | 0 | 0 |
#50 | 05/03/2024 |
29.49
0
|
1,000 | 29.49 | 29.49 | 29.49 | 0 | 1,000 | -0.0 |
#51 | 04/03/2024 |
29.49
0
|
1,800 | 29.49 | 29.49 | 29.49 | 54,200 | 56,000 | -0.1 |
#52 | 01/03/2024 |
29.49
-0.20
|
500 | 29.69 | 29.69 | 29.49 | 0 | 500 | -0.0 |
#53 | 29/02/2024 |
29.69
0
|
0 | 29.69 | 29.69 | 29.69 | 0 | 0 | 0 |
#54 | 28/02/2024 |
29.69
0.20
|
4,500 | 29.49 | 29.69 | 28.61 | 0 | 2,500 | -0.1 |
#55 | 27/02/2024 |
29.49
0
|
1,000 | 29.49 | 29.49 | 29.49 | 0 | 1,000 | -0.0 |
#56 | 26/02/2024 |
29.49
0
|
2,000 | 29.49 | 29.49 | 29.49 | 0 | 2,000 | -0.1 |
#57 | 23/02/2024 |
29.49
0
|
200 | 29.49 | 29.49 | 29.49 | 0 | 0 | 0 |
#58 | 22/02/2024 |
29.49
0
|
0 | 29.49 | 29.49 | 29.49 | 0 | 0 | 0 |
#59 | 21/02/2024 |
29.49
0
|
2,800 | 29.49 | 29.49 | 29.49 | 0 | 1,000 | -0.0 |
#60 | 20/02/2024 |
29.49
-0.10
|
3,000 | 29.59 | 29.59 | 29.49 | 0 | 100 | -0.0 |
#61 | 19/02/2024 |
29.59
0.10
|
8,400 | 29.49 | 29.59 | 28.51 | 0 | 1,300 | -0.0 |
#62 | 16/02/2024 |
29.49
0.49
|
1,000 | 29 | 29.49 | 29.49 | 0 | 0 | 0 |
#63 | 15/02/2024 |
29
0.29
|
4,100 | 28.71 | 29 | 28.51 | 0 | 1,600 | -0.0 |
#64 | 07/02/2024 |
28.71
0.39
|
3,000 | 28.31 | 28.71 | 28.51 | 0 | 0 | 0 |
#65 | 06/02/2024 |
28.31
0
|
0 | 28.31 | 28.31 | 28.31 | 0 | 0 | 0 |
#66 | 05/02/2024 |
28.31
0
|
0 | 28.31 | 28.31 | 28.31 | 0 | 0 | 0 |
#67 | 02/02/2024 |
28.31
0
|
900 | 28.31 | 28.31 | 28.31 | 0 | 0 | 0 |
#68 | 01/02/2024 |
28.31
0.49
|
1,000 | 27.82 | 28.31 | 28.31 | 0 | 0 | 0 |
#69 | 31/01/2024 |
27.82
0
|
0 | 27.82 | 27.82 | 27.82 | 0 | 0 | 0 |
#70 | 30/01/2024 |
27.82
0
|
0 | 27.82 | 27.82 | 27.82 | 0 | 0 | 0 |
#71 | 29/01/2024 |
27.82
0
|
0 | 27.82 | 27.82 | 27.82 | 0 | 0 | 0 |
#72 | 26/01/2024 |
27.82
0
|
0 | 27.82 | 27.82 | 27.82 | 0 | 0 | 0 |
#73 | 25/01/2024 |
27.82
0
|
0 | 27.82 | 27.82 | 27.82 | 0 | 0 | 0 |
#74 | 24/01/2024 |
27.82
0
|
0 | 27.82 | 27.82 | 27.82 | 0 | 0 | 0 |
#75 | 23/01/2024 |
27.82
1.77
|
2,000 | 26.05 | 28.02 | 27.62 | 200 | 0 | 0.0 |
#76 | 22/01/2024 |
26.05
2.36
|
100 | 23.69 | 26.05 | 26.05 | 0 | 100 | -0.0 |
#77 | 19/01/2024 |
23.69
0
|
0 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 |
#78 | 18/01/2024 |
23.69
0
|
0 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 |
#79 | 17/01/2024 |
23.69
0
|
0 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 |
#80 | 16/01/2024 |
23.69
0
|
0 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 |
#81 | 15/01/2024 |
23.69
-2.36
|
100 | 26.05 | 26.05 | 23.69 | 0 | 0 | 0 |
#82 | 12/01/2024 |
26.05
0
|
0 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 |
#83 | 11/01/2024 |
26.05
-1.38
|
100 | 27.43 | 27.43 | 26.05 | 0 | 0 | 0 |
#84 | 10/01/2024 |
27.43
0
|
0 | 27.43 | 27.43 | 27.43 | 0 | 0 | 0 |
#85 | 09/01/2024 |
27.43
0
|
0 | 27.43 | 27.43 | 27.43 | 0 | 0 | 0 |
#86 | 08/01/2024 |
27.43
0
|
0 | 27.43 | 27.43 | 27.43 | 0 | 0 | 0 |
#87 | 05/01/2024 |
27.43
0
|
0 | 27.43 | 27.43 | 27.43 | 0 | 0 | 0 |
#88 | 04/01/2024 |
27.43
0
|
0 | 27.43 | 27.43 | 27.43 | 0 | 0 | 0 |
#89 | 03/01/2024 |
27.43
-0.10
|
200 | 27.53 | 27.53 | 27.43 | 0 | 0 | 0 |
#90 | 02/01/2024 |
27.53
0
|
0 | 27.53 | 27.53 | 27.53 | 0 | 0 | 0 |
#91 | 29/12/2023 |
27.53
0.39
|
200 | 27.13 | 27.53 | 27.53 | 200 | 0 | 0.0 |
#92 | 28/12/2023 |
27.13
-2.26
|
1,000 | 29.39 | 29.39 | 27.13 | 900 | 0 | 0.0 |
#93 | 27/12/2023 |
29.39
0
|
0 | 29.39 | 29.39 | 29.39 | 0 | 0 | 0 |
#94 | 26/12/2023 |
29.39
2.65
|
200 | 26.74 | 29.39 | 28.51 | 200 | 0 | 0.0 |
#95 | 25/12/2023 |
26.74
0
|
2,700 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 |
#96 | 22/12/2023 |
26.74
0
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 |
#97 | 21/12/2023 |
26.74
0.39
|
300 | 26.35 | 27.03 | 26.74 | 0 | 0 | 0 |
#98 | 20/12/2023 |
26.35
0
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 |
#99 | 19/12/2023 |
26.35
0
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 |
#100 | 18/12/2023 |
26.35
0
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 |