Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-15) |
-0.10 | -0.47% | 462,700 | 0 | 0 |
20.30
21.20
21
|
2 tháng
(2024-03-15) |
-0.20 | -0.94% | 1,631,100 | 0 | 0 |
20.30
21.60
21
|
3 tháng
(2024-02-15) |
0.40 | 1.94% | 2,559,500 | 0 | 0 |
20.30
22
21
|
6 tháng
(2023-11-16) |
-0.50 | -2.33% | 3,221,300 | 0 | 0 |
20.30
22
21
|
12 tháng
(2023-05-22) |
-1.73 | -7.60% | 3,697,723 | 0 | 0 |
20.30
26
21
|
24 tháng
(2022-05-25) |
-2.89 | -12.08% | 6,782,606 | 500 | 0.0 |
20.30
36.01
21
|
36 tháng
(2021-05-31) |
5.87 | 38.81% | 9,568,174 | -400 | -0.0 |
14.12
36.01
21
|
60 tháng
(2019-06-10) |
4.05 | 23.87% | 14,554,105 | -980 | -0.0 |
10.24
36.01
21
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 13/05/2024 |
21
-0.10
|
46,300 | 21 | 21.10 | 21 | 0 | 0 | 0 |
#2 | 10/05/2024 |
21.10
0.10
|
15,600 | 21.20 | 21.20 | 20.90 | 0 | 0 | 0 |
#3 | 09/05/2024 |
21
0
|
8,000 | 21.70 | 21.70 | 21 | 0 | 0 | 0 |
#4 | 08/05/2024 |
21
-0.20
|
56,500 | 21.30 | 21.30 | 20.90 | 0 | 0 | 0 |
#5 | 07/05/2024 |
21.20
0
|
29,400 | 21.20 | 21.40 | 21.10 | 0 | 0 | 0 |
#6 | 06/05/2024 |
21.20
0.40
|
124,700 | 20.80 | 21.50 | 20.80 | 0 | 0 | 0 |
#7 | 03/05/2024 |
20.80
0
|
8,600 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
#8 | 02/05/2024 |
20.80
0.30
|
70,600 | 21.30 | 21.50 | 20.50 | 0 | 0 | 0 |
#9 | 26/04/2024 |
20.50
0
|
4,100 | 20.30 | 20.50 | 20.30 | 0 | 0 | 0 |
#10 | 25/04/2024 |
20.50
0
|
2,900 | 20.20 | 20.50 | 20.10 | 0 | 0 | 0 |
#11 | 24/04/2024 |
20.50
0.20
|
5,900 | 20.50 | 20.50 | 20.20 | 0 | 0 | 0 |
#12 | 23/04/2024 |
20.30
-0.10
|
27,800 | 20.50 | 20.50 | 20.30 | 0 | 0 | 0 |
#13 | 22/04/2024 |
20.40
0.10
|
6,100 | 20.50 | 20.50 | 20.30 | 0 | 0 | 0 |
#14 | 19/04/2024 |
20.30
-0.20
|
15,500 | 20.30 | 20.50 | 20.20 | 0 | 0 | 0 |
#15 | 17/04/2024 |
20.50
-0.20
|
6,200 | 20.50 | 20.50 | 20.40 | 0 | 0 | 0 |
#16 | 16/04/2024 |
20.70
-0.40
|
6,200 | 20.80 | 20.80 | 20.30 | 0 | 0 | 0 |
#17 | 15/04/2024 |
21.10
0
|
28,300 | 21.70 | 21.70 | 20.40 | 0 | 0 | 0 |
#18 | 12/04/2024 |
21.10
-0.50
|
17,800 | 21.60 | 22.10 | 21.10 | 0 | 0 | 0 |
#19 | 11/04/2024 |
21.60
1
|
124,900 | 20.50 | 21.60 | 20.50 | 0 | 0 | 0 |
#20 | 10/04/2024 |
20.60
0
|
32,300 | 20.50 | 20.60 | 20.40 | 0 | 0 | 0 |
#21 | 09/04/2024 |
20.60
0.20
|
53,600 | 20.40 | 20.60 | 20.10 | 0 | 0 | 0 |
#22 | 08/04/2024 |
20.40
0
|
27,500 | 20.70 | 20.70 | 20.10 | 0 | 0 | 0 |
#23 | 05/04/2024 |
20.40
0
|
7,500 | 20.40 | 20.40 | 20.30 | 0 | 0 | 0 |
#24 | 04/04/2024 |
20.40
-0.20
|
30,600 | 20.50 | 20.50 | 20.30 | 0 | 0 | 0 |
#25 | 03/04/2024 |
20.60
0.10
|
44,300 | 20.40 | 20.90 | 20.30 | 0 | 0 | 0 |
#26 | 02/04/2024 |
20.50
-0.30
|
49,700 | 21 | 21 | 20.30 | 0 | 0 | 0 |
#27 | 01/04/2024 |
20.80
-0.30
|
22,400 | 21.10 | 21.10 | 20.60 | 0 | 0 | 0 |
#28 | 29/03/2024 |
21.10
0.50
|
97,300 | 20.60 | 21.80 | 20.30 | 0 | 0 | 0 |
#29 | 28/03/2024 |
20.60
0
|
5,200 | 20.30 | 20.60 | 20.30 | 0 | 0 | 0 |
#30 | 27/03/2024 |
20.60
0.30
|
38,300 | 22.10 | 22.10 | 20.10 | 0 | 0 | 0 |
#31 | 26/03/2024 |
20.30
0
|
54,100 | 20.10 | 20.50 | 20.10 | 0 | 0 | 0 |
#32 | 25/03/2024 |
20.30
-0.20
|
33,300 | 20.50 | 20.60 | 20.10 | 0 | 0 | 0 |
#33 | 22/03/2024 |
20.50
0.20
|
39,000 | 20.30 | 20.60 | 20.30 | 0 | 0 | 0 |
#34 | 21/03/2024 |
20.30
-0.20
|
41,500 | 20.50 | 20.80 | 20 | 0 | 0 | 0 |
#35 | 20/03/2024 |
20.50
-0.40
|
89,200 | 20.90 | 21 | 20.50 | 0 | 0 | 0 |
#36 | 19/03/2024 |
20.90
-0.30
|
28,200 | 21.20 | 21.50 | 20.80 | 0 | 0 | 0 |
#37 | 18/03/2024 |
21.20
0
|
177,500 | 21.20 | 21.80 | 20.50 | 0 | 0 | 0 |
#38 | 15/03/2024 |
21.20
0.70
|
154,200 | 20.50 | 21.90 | 20.50 | 0 | 0 | 0 |
#39 | 14/03/2024 |
20.50
-0.10
|
186,300 | 20.60 | 21 | 20.20 | 0 | 0 | 0 |
#40 | 13/03/2024 |
20.60
0
|
137,700 | 20.60 | 20.90 | 20.40 | 0 | 0 | 0 |
#41 | 12/03/2024 |
20.60
-0.40
|
12,000 | 21 | 21 | 20.50 | 0 | 0 | 0 |
#42 | 11/03/2024 |
21
0
|
10,100 | 21 | 21 | 20.80 | 0 | 0 | 0 |
#43 | 08/03/2024 |
21
-0.10
|
14,300 | 21.10 | 21.30 | 20.80 | 0 | 0 | 0 |
#44 | 07/03/2024 |
21.10
-0.10
|
86,500 | 21.20 | 21.50 | 20.80 | 0 | 0 | 0 |
#45 | 06/03/2024 |
21.20
-0.80
|
76,700 | 22 | 22.90 | 21 | 0 | 0 | 0 |
#46 | 05/03/2024 |
22
0.70
|
121,900 | 21.30 | 23.40 | 21.50 | 0 | 0 | 0 |
#47 | 04/03/2024 |
21.30
0.80
|
144,400 | 20.50 | 22.50 | 20.50 | 0 | 0 | 0 |
#48 | 01/03/2024 |
20.50
0
|
2,600 | 20.50 | 21 | 20.50 | 0 | 0 | 0 |
#49 | 29/02/2024 |
20.50
0
|
600 | 20.50 | 20.50 | 20.40 | 0 | 0 | 0 |
#50 | 28/02/2024 |
20.50
0
|
5,200 | 20.50 | 20.80 | 20.50 | 0 | 0 | 0 |
#51 | 27/02/2024 |
20.50
-0.30
|
13,200 | 20.80 | 21 | 20.50 | 0 | 0 | 0 |
#52 | 26/02/2024 |
20.80
0
|
1,100 | 20.80 | 21 | 20.80 | 0 | 0 | 0 |
#53 | 23/02/2024 |
20.80
0.40
|
1,500 | 20.40 | 20.90 | 20.80 | 0 | 0 | 0 |
#54 | 22/02/2024 |
20.40
-0.50
|
49,000 | 20.90 | 21.70 | 20.40 | 0 | 0 | 0 |
#55 | 21/02/2024 |
20.90
0
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
#56 | 20/02/2024 |
20.90
-0.10
|
50,200 | 21 | 21 | 20.70 | 0 | 0 | 0 |
#57 | 19/02/2024 |
21
0
|
3,200 | 21 | 21 | 21 | 0 | 0 | 0 |
#58 | 16/02/2024 |
21
0.40
|
1,100 | 20.60 | 21 | 21 | 0 | 0 | 0 |
#59 | 15/02/2024 |
20.60
-0.90
|
10,800 | 21.50 | 21.50 | 20.60 | 0 | 0 | 0 |
#60 | 07/02/2024 |
21.50
0.20
|
1,100 | 21.30 | 22.30 | 21.50 | 0 | 0 | 0 |
#61 | 06/02/2024 |
21.30
-0.20
|
900 | 21.50 | 23.60 | 21.30 | 0 | 0 | 0 |
#62 | 05/02/2024 |
21.50
0
|
1,200 | 21.50 | 22 | 21.50 | 0 | 0 | 0 |
#63 | 02/02/2024 |
21.50
0
|
35,500 | 21.50 | 21.80 | 21.20 | 0 | 0 | 0 |
#64 | 01/02/2024 |
21.50
0.40
|
200 | 21.10 | 22.20 | 21.50 | 0 | 0 | 0 |
#65 | 31/01/2024 |
21.10
-0.70
|
5,000 | 21.80 | 21.80 | 21.10 | 0 | 0 | 0 |
#66 | 30/01/2024 |
21.80
0
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
#67 | 29/01/2024 |
21.80
0.80
|
6,700 | 21 | 22.10 | 21.30 | 0 | 0 | 0 |
#68 | 26/01/2024 |
21
0
|
7,600 | 21 | 21 | 21 | 0 | 0 | 0 |
#69 | 25/01/2024 |
21
-0.20
|
20,000 | 21.20 | 21.20 | 21 | 0 | 0 | 0 |
#70 | 24/01/2024 |
21.20
0.20
|
15,000 | 21 | 21.20 | 21.20 | 0 | 0 | 0 |
#71 | 23/01/2024 |
21
0
|
32,000 | 21 | 21 | 21 | 0 | 0 | 0 |
#72 | 22/01/2024 |
21
0
|
1,700 | 21 | 21 | 21 | 0 | 0 | 0 |
#73 | 19/01/2024 |
21
0
|
2,100 | 21 | 21 | 21 | 0 | 0 | 0 |
#74 | 18/01/2024 |
21
0
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
#75 | 17/01/2024 |
21
0
|
20,600 | 21 | 21 | 20 | 0 | 0 | 0 |
#76 | 16/01/2024 |
21
0
|
5,600 | 21 | 21 | 21 | 0 | 0 | 0 |
#77 | 15/01/2024 |
21
0.30
|
97,600 | 20.70 | 21 | 21 | 0 | 0 | 0 |
#78 | 12/01/2024 |
20.70
-0.30
|
7,800 | 21 | 21.80 | 20.70 | 0 | 0 | 0 |
#79 | 11/01/2024 |
21
0.20
|
3,200 | 20.80 | 21 | 20.60 | 0 | 0 | 0 |
#80 | 10/01/2024 |
20.80
-0.50
|
11,800 | 21.30 | 21.30 | 20.60 | 0 | 0 | 0 |
#81 | 09/01/2024 |
21.30
0
|
100 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
#82 | 08/01/2024 |
21.30
0.10
|
1,000 | 21.20 | 21.30 | 21.30 | 0 | 0 | 0 |
#83 | 05/01/2024 |
21.20
-0.10
|
7,000 | 21.30 | 21.30 | 21.20 | 0 | 0 | 0 |
#84 | 04/01/2024 |
21.30
0.10
|
3,300 | 21.20 | 21.40 | 21.10 | 0 | 0 | 0 |
#85 | 03/01/2024 |
21.20
-0.30
|
13,300 | 21.50 | 21.50 | 21.10 | 0 | 0 | 0 |
#86 | 02/01/2024 |
21.50
0.50
|
100 | 21 | 21.50 | 21.50 | 0 | 0 | 0 |
#87 | 29/12/2023 |
21
-0.40
|
6,000 | 21.40 | 21.40 | 21 | 0 | 0 | 0 |
#88 | 28/12/2023 |
21.40
0
|
1,200 | 21.40 | 21.40 | 21.30 | 0 | 0 | 0 |
#89 | 27/12/2023 |
21.40
-0.10
|
1,500 | 21.50 | 21.50 | 21.40 | 0 | 0 | 0 |
#90 | 26/12/2023 |
21.50
0
|
14,500 | 21.50 | 21.50 | 21.10 | 0 | 0 | 0 |
#91 | 25/12/2023 |
21.50
0
|
11,300 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
#92 | 22/12/2023 |
21.50
0
|
4,000 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
#93 | 21/12/2023 |
21.50
0
|
3,000 | 21.50 | 21.50 | 21.30 | 0 | 0 | 0 |
#94 | 20/12/2023 |
21.50
0
|
6,000 | 21.50 | 21.80 | 21.30 | 0 | 0 | 0 |
#95 | 19/12/2023 |
21.50
0.40
|
4,500 | 21.10 | 21.50 | 21.10 | 0 | 0 | 0 |
#96 | 18/12/2023 |
21.10
0.10
|
2,000 | 21 | 21.10 | 21 | 0 | 0 | 0 |
#97 | 15/12/2023 |
21
0
|
500 | 21 | 21 | 21 | 0 | 0 | 0 |
#98 | 14/12/2023 |
21
0
|
1,200 | 21 | 21 | 21 | 0 | 0 | 0 |
#99 | 13/12/2023 |
21
-0.20
|
4,400 | 21.20 | 21.20 | 21 | 0 | 0 | 0 |
#100 | 12/12/2023 |
21.20
-0.20
|
2,000 | 21.40 | 21.40 | 21.10 | 0 | 0 | 0 |