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 | -3.95% | 9,000 | 0 | 0 |
26.70
32
29.20
|
2 tháng
(2024-03-19) |
-0.60 | -2.01% | 62,100 | 0 | 0 |
26.70
38
29.20
|
3 tháng
(2024-02-19) |
0.20 | 0.69% | 176,500 | 0 | 0 |
26.70
38
29.20
|
6 tháng
(2023-11-20) |
8.30 | 39.71% | 1,240,500 | -100 | -0.0 |
20.90
38
29.20
|
12 tháng
(2023-05-24) |
7.10 | 32.13% | 1,843,512 | -100 | -0.0 |
20.90
38
29.20
|
24 tháng
(2022-05-30) |
0.90 | 3.18% | 3,430,316 | -100 | -0.0 |
15.60
38
29.20
|
36 tháng
(2021-06-03) |
8.27 | 39.50% | 10,082,060 | 2,200 | 0.0 |
15.60
53.26
29.20
|
60 tháng
(2019-06-14) |
18.57 | 174.58% | 45,229,108 | 1,300 | 0.0 |
10.13
53.26
29.20
|
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 |
29.20
0
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 |
#2 | 16/05/2024 |
29
-3
|
1,500 | 29 | 32 | 29 | 0 | 0 | 0 |
#3 | 15/05/2024 |
32
2.40
|
100 | 32 | 32 | 32 | 0 | 0 | 0 |
#4 | 14/05/2024 |
29.60
0
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
#5 | 13/05/2024 |
29.60
0.10
|
100 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
#6 | 10/05/2024 |
29.50
0
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
#7 | 09/05/2024 |
29.50
0
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
#8 | 08/05/2024 |
29.50
0.10
|
800 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
#9 | 07/05/2024 |
29.40
-1.60
|
0 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 |
#10 | 06/05/2024 |
31
1
|
4,300 | 26.10 | 31 | 26.10 | 0 | 0 | 0 |
#11 | 03/05/2024 |
30
0
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
#12 | 02/05/2024 |
30
0
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
#13 | 26/04/2024 |
30
0
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
#14 | 25/04/2024 |
30
0
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
#15 | 24/04/2024 |
30
0
|
1,100 | 30 | 30 | 29.90 | 0 | 0 | 0 |
#16 | 23/04/2024 |
30
3.30
|
900 | 30 | 30 | 30 | 0 | 0 | 0 |
#17 | 22/04/2024 |
26.70
-3.70
|
100 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
#18 | 19/04/2024 |
30.40
0.40
|
100 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 |
#19 | 17/04/2024 |
30
1.90
|
2,700 | 28.60 | 30 | 28.50 | 0 | 0 | 0 |
#20 | 16/04/2024 |
28.10
-2.90
|
100 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
#21 | 15/04/2024 |
31
0
|
700 | 30.20 | 31 | 30.20 | 0 | 0 | 0 |
#22 | 12/04/2024 |
31
1
|
300 | 29.90 | 31 | 29.80 | 0 | 0 | 0 |
#23 | 11/04/2024 |
30
-0.50
|
3,100 | 28 | 30 | 28 | 0 | 0 | 0 |
#24 | 10/04/2024 |
30.50
0.40
|
600 | 30 | 30.50 | 30 | 0 | 0 | 0 |
#25 | 09/04/2024 |
30.10
0
|
5,300 | 30.10 | 30.10 | 30 | 0 | 0 | 0 |
#26 | 08/04/2024 |
30.10
-4.10
|
6,000 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
#27 | 04/04/2024 |
34.20
-0.40
|
200 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 |
#28 | 03/04/2024 |
34.60
-3.40
|
700 | 34 | 34.60 | 34 | 0 | 0 | 0 |
#29 | 02/04/2024 |
38
2
|
100 | 38 | 38 | 38 | 0 | 0 | 0 |
#30 | 29/03/2024 |
36
3
|
18,400 | 33 | 36 | 33 | 0 | 0 | 0 |
#31 | 27/03/2024 |
33
0.10
|
1,100 | 33 | 33 | 33 | 0 | 0 | 0 |
#32 | 26/03/2024 |
32.90
-0.10
|
2,000 | 32.90 | 32.90 | 32.90 | 0 | 0 | 0 |
#33 | 25/03/2024 |
33
1.50
|
1,100 | 31.50 | 33 | 31.80 | 0 | 0 | 0 |
#34 | 22/03/2024 |
31.50
0.50
|
3,000 | 31 | 32 | 31.50 | 0 | 0 | 0 |
#35 | 21/03/2024 |
31
1
|
5,600 | 30 | 31.30 | 31 | 0 | 0 | 0 |
#36 | 20/03/2024 |
30
0.20
|
2,000 | 29.80 | 30 | 30 | 0 | 0 | 0 |
#37 | 19/03/2024 |
29.80
-0.20
|
100 | 30 | 30 | 29.80 | 0 | 0 | 0 |
#38 | 18/03/2024 |
30
-1
|
14,200 | 31 | 31 | 29.70 | 0 | 0 | 0 |
#39 | 15/03/2024 |
31
0
|
3,500 | 31 | 31 | 29.50 | 0 | 0 | 0 |
#40 | 14/03/2024 |
31
-0.50
|
11,100 | 31.50 | 31.50 | 30.60 | 0 | 0 | 0 |
#41 | 13/03/2024 |
31.50
-0.50
|
2,100 | 32 | 32.50 | 31 | 0 | 0 | 0 |
#42 | 12/03/2024 |
32
0.40
|
7,900 | 31.60 | 32.90 | 31.80 | 0 | 0 | 0 |
#43 | 11/03/2024 |
31.60
-0.40
|
800 | 32 | 32 | 31.60 | 0 | 0 | 0 |
#44 | 08/03/2024 |
32
1
|
6,100 | 31 | 32 | 31.10 | 0 | 0 | 0 |
#45 | 07/03/2024 |
31
0
|
5,500 | 31 | 31 | 31 | 0 | 0 | 0 |
#46 | 06/03/2024 |
31
0
|
11,100 | 31 | 31 | 31 | 0 | 0 | 0 |
#47 | 05/03/2024 |
31
1.10
|
13,200 | 29.90 | 31 | 30 | 0 | 0 | 0 |
#48 | 04/03/2024 |
29.90
0.90
|
2,700 | 29 | 30 | 29 | 0 | 0 | 0 |
#49 | 01/03/2024 |
29
0
|
5,200 | 29 | 29 | 29 | 0 | 0 | 0 |
#50 | 29/02/2024 |
29
0
|
300 | 29 | 29 | 29 | 0 | 0 | 0 |
#51 | 28/02/2024 |
29
0.70
|
7,000 | 28.30 | 29 | 28.90 | 0 | 0 | 0 |
#52 | 27/02/2024 |
28.30
-0.60
|
1,500 | 28.90 | 29 | 28.30 | 0 | 0 | 0 |
#53 | 26/02/2024 |
28.90
0.90
|
2,500 | 28 | 28.90 | 28 | 0 | 0 | 0 |
#54 | 23/02/2024 |
28
1
|
5,300 | 27 | 28.10 | 27 | 0 | 0 | 0 |
#55 | 22/02/2024 |
27
0.20
|
700 | 26.80 | 27 | 27 | 0 | 0 | 0 |
#56 | 21/02/2024 |
26.80
0
|
6,500 | 26.80 | 26.90 | 26.80 | 0 | 0 | 0 |
#57 | 20/02/2024 |
26.80
-2.20
|
800 | 29 | 29 | 26.80 | 0 | 0 | 0 |
#58 | 19/02/2024 |
29
1.50
|
6,400 | 27.50 | 29 | 26 | 0 | 0 | 0 |
#59 | 16/02/2024 |
27.50
-2
|
7,100 | 29.50 | 29.50 | 26.50 | 0 | 0 | 0 |
#60 | 15/02/2024 |
29.50
3
|
200 | 26.50 | 29.50 | 29.50 | 0 | 0 | 0 |
#61 | 07/02/2024 |
26.50
0.70
|
1,000 | 25.80 | 26.50 | 25.50 | 0 | 0 | 0 |
#62 | 06/02/2024 |
25.80
0.90
|
2,400 | 24.90 | 25.80 | 25.50 | 0 | 0 | 0 |
#63 | 05/02/2024 |
24.90
3.20
|
3,200 | 21.70 | 24.90 | 24.90 | 0 | 0 | 0 |
#64 | 02/02/2024 |
21.70
-0.50
|
100 | 22.20 | 22.20 | 21.70 | 0 | 0 | 0 |
#65 | 01/02/2024 |
22.20
-2.30
|
359,600 | 24.50 | 25.40 | 18.80 | 0 | 0 | 0 |
#66 | 31/01/2024 |
24.50
0.50
|
6,000 | 24 | 24.50 | 21.70 | 0 | 0 | 0 |
#67 | 30/01/2024 |
24
-0.70
|
8,100 | 24.70 | 24.70 | 22.60 | 0 | 0 | 0 |
#68 | 29/01/2024 |
24.70
-0.80
|
5,700 | 25.50 | 27.40 | 24.70 | 0 | 0 | 0 |
#69 | 26/01/2024 |
25.50
-0.50
|
5,900 | 26 | 28 | 24 | 0 | 0 | 0 |
#70 | 25/01/2024 |
26
0
|
900 | 26 | 26.10 | 26 | 0 | 0 | 0 |
#71 | 24/01/2024 |
26
0
|
400 | 26 | 26 | 26 | 0 | 0 | 0 |
#72 | 23/01/2024 |
26
0.80
|
500 | 25.20 | 26 | 26 | 0 | 0 | 0 |
#73 | 22/01/2024 |
25.20
-1.60
|
600 | 26.80 | 26.80 | 25.20 | 0 | 0 | 0 |
#74 | 19/01/2024 |
26.80
-0.20
|
300 | 27 | 27 | 26.80 | 0 | 0 | 0 |
#75 | 18/01/2024 |
27
-0.90
|
600 | 27.90 | 27.90 | 27 | 0 | 0 | 0 |
#76 | 17/01/2024 |
27.90
1.20
|
2,200 | 26.70 | 28.90 | 27.20 | 0 | 0 | 0 |
#77 | 16/01/2024 |
26.70
0.10
|
1,000 | 26.60 | 26.70 | 26.70 | 0 | 0 | 0 |
#78 | 15/01/2024 |
26.60
-0.70
|
200 | 27.30 | 27.30 | 26.60 | 0 | 0 | 0 |
#79 | 12/01/2024 |
27.30
-0.30
|
1,000 | 27.60 | 27.60 | 27.30 | 0 | 0 | 0 |
#80 | 11/01/2024 |
27.60
0.10
|
1,600 | 27.50 | 27.60 | 27.10 | 0 | 0 | 0 |
#81 | 10/01/2024 |
27.50
1.50
|
10,300 | 26 | 29.50 | 27.50 | 0 | 0 | 0 |
#82 | 09/01/2024 |
26
-0.50
|
500 | 26.50 | 28.80 | 26 | 0 | 0 | 0 |
#83 | 08/01/2024 |
26.50
0.60
|
1,300 | 25.90 | 26.70 | 26.50 | 0 | 0 | 0 |
#84 | 05/01/2024 |
25.90
-1.10
|
700 | 27 | 27 | 25.50 | 0 | 0 | 0 |
#85 | 04/01/2024 |
27
-1.70
|
5,500 | 28.70 | 28.70 | 26 | 0 | 0 | 0 |
#86 | 03/01/2024 |
28.70
-2.30
|
6,400 | 31 | 31 | 28.70 | 0 | 0 | 0 |
#87 | 02/01/2024 |
31
-5.50
|
900 | 36.50 | 36.50 | 31 | 0 | 0 | 0 |
#88 | 29/12/2023 |
36.50
1.50
|
47,700 | 35 | 36.50 | 31.70 | 0 | 0 | 0 |
#89 | 28/12/2023 |
35
4.70
|
125,400 | 30.30 | 38 | 30.30 | 0 | 0 | 0 |
#90 | 27/12/2023 |
30.30
-2.70
|
114,500 | 33 | 36.90 | 30.30 | 0 | 0 | 0 |
#91 | 26/12/2023 |
33
4.70
|
27,700 | 28.30 | 36.80 | 30.10 | 0 | 0 | 0 |
#92 | 25/12/2023 |
28.30
-2.20
|
59,100 | 30.50 | 33.10 | 28.30 | 0 | 0 | 0 |
#93 | 22/12/2023 |
30.50
3.70
|
96,400 | 26.80 | 30.50 | 26.30 | 0 | 0 | 0 |
#94 | 21/12/2023 |
26.80
0
|
34,000 | 26.80 | 26.80 | 26.30 | 0 | 0 | 0 |
#95 | 20/12/2023 |
26.80
1.60
|
25,600 | 25.20 | 26.80 | 23.50 | 0 | 0 | 0 |
#96 | 18/12/2023 |
25.20
-0.30
|
21,400 | 25.50 | 27.50 | 25 | 0 | 0 | 0 |
#97 | 15/12/2023 |
25.50
1
|
27,500 | 24.50 | 25.50 | 24 | 0 | 0 | 0 |
#98 | 14/12/2023 |
24.50
1.70
|
18,600 | 22.80 | 24.50 | 23 | 0 | 0 | 0 |
#99 | 13/12/2023 |
22.80
-1.60
|
3,900 | 24.40 | 24.40 | 21.20 | 0 | 0 | 0 |
#100 | 12/12/2023 |
24.40
1.20
|
5,600 | 23.20 | 25 | 22 | 0 | 0 | 0 |