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) |
0.40 | 1.38% | 65,400 | 0 | 0 |
28
29.40
29.40
|
2 tháng
(2024-03-19) |
0.50 | 1.73% | 176,446 | -100 | -0.0 |
28
29.50
29.40
|
3 tháng
(2024-02-19) |
0.70 | 2.44% | 250,567 | -200 | -0.0 |
28
29.50
29.40
|
6 tháng
(2023-11-20) |
1.70 | 6.14% | 603,518 | 4,400 | 0.1 |
27.50
29.70
29.40
|
12 tháng
(2023-05-24) |
3.40 | 13.08% | 1,971,668 | 4,600 | 0.1 |
24.50
30.10
29.40
|
24 tháng
(2022-05-30) |
5.84 | 24.81% | 3,796,244 | -289,600 | -7.0 |
19.93
30.10
29.40
|
36 tháng
(2021-06-03) |
10.13 | 52.58% | 13,930,475 | -237,100 | -7.7 |
18.30
31.76
29.40
|
60 tháng
(2019-06-14) |
12.72 | 76.23% | 20,230,731 | -357,600 | -9.4 |
13.70
31.76
29.40
|
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 |
29.40
0.40
|
6,800 | 29 | 29.50 | 29 | 0 | 0 | 0 |
#2 | 16/05/2024 |
29
0
|
2,400 | 29 | 29 | 29 | 0 | 0 | 0 |
#3 | 15/05/2024 |
29
-0.20
|
3,700 | 29 | 29 | 29 | 0 | 0 | 0 |
#4 | 14/05/2024 |
29.20
0
|
2,300 | 28.10 | 29.20 | 28.10 | 0 | 0 | 0 |
#5 | 13/05/2024 |
29.20
0.40
|
500 | 29.80 | 29.80 | 29 | 0 | 0 | 0 |
#6 | 10/05/2024 |
28.80
0.20
|
1,800 | 28.70 | 28.80 | 28.30 | 0 | 0 | 0 |
#7 | 09/05/2024 |
28.60
0.60
|
18,900 | 28.30 | 28.60 | 28.10 | 0 | 0 | 0 |
#8 | 08/05/2024 |
28
-1
|
1,700 | 28.10 | 28.10 | 28 | 0 | 0 | 0 |
#9 | 07/05/2024 |
29
0.90
|
2,900 | 28.10 | 29 | 27.90 | 0 | 0 | 0 |
#10 | 06/05/2024 |
28.10
0.10
|
1,300 | 32 | 32 | 28.10 | 0 | 0 | 0 |
#11 | 03/05/2024 |
28
0
|
300 | 28 | 28 | 28 | 0 | 0 | 0 |
#12 | 02/05/2024 |
28
-0.60
|
15,700 | 27.80 | 28.50 | 27.80 | 0 | 0 | 0 |
#13 | 26/04/2024 |
28.60
-0.40
|
200 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
#14 | 25/04/2024 |
29
-0.40
|
3,100 | 29 | 29 | 29 | 0 | 0 | 0 |
#15 | 24/04/2024 |
29.40
0
|
800 | 29.20 | 29.40 | 28.70 | 0 | 0 | 0 |
#16 | 23/04/2024 |
29.40
0.60
|
100 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 |
#17 | 22/04/2024 |
28.80
-0.20
|
1,200 | 28.60 | 29.50 | 28.60 | 0 | 0 | 0 |
#18 | 19/04/2024 |
29
0
|
1,700 | 28.90 | 29 | 28.70 | 0 | 0 | 0 |
#19 | 17/04/2024 |
29
-0.10
|
2,400 | 29.50 | 29.50 | 29 | 0 | 0 | 0 |
#20 | 16/04/2024 |
29.10
0
|
6,800 | 29 | 29.50 | 29 | 0 | 0 | 0 |
#21 | 15/04/2024 |
29.10
-0.30
|
1,300 | 28.60 | 29.20 | 28.60 | 0 | 0 | 0 |
#22 | 12/04/2024 |
29.40
0.70
|
19,700 | 29.50 | 32.90 | 29.10 | 0 | 0 | 0 |
#23 | 11/04/2024 |
28.70
0.10
|
3,100 | 28.60 | 29.30 | 28.60 | 0 | 0 | 0 |
#24 | 10/04/2024 |
28.60
0
|
400 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
#25 | 09/04/2024 |
28.60
0.20
|
3,200 | 28.50 | 28.60 | 28.50 | 0 | 0 | 0 |
#26 | 08/04/2024 |
28.40
-0.10
|
18,700 | 28.50 | 28.50 | 28.40 | 0 | 0 | 0 |
#27 | 05/04/2024 |
28.50
-0.50
|
14,900 | 28.60 | 28.60 | 28.50 | 0 | 0 | 0 |
#28 | 04/04/2024 |
29
-0.20
|
4,100 | 29.20 | 29.20 | 29 | 0 | 0 | 0 |
#29 | 03/04/2024 |
29.20
-0.10
|
2,000 | 29.40 | 29.40 | 29.20 | 0 | 0 | 0 |
#30 | 02/04/2024 |
29.30
-0.10
|
6,500 | 29.50 | 29.50 | 29.30 | 0 | 0 | 0 |
#31 | 01/04/2024 |
29.40
0.20
|
9,900 | 29.20 | 29.40 | 29.10 | 0 | 100 | -0.0 |
#32 | 29/03/2024 |
29.20
-0.30
|
6,000 | 29.50 | 29.50 | 29.20 | 0 | 0 | 0 |
#33 | 28/03/2024 |
29.50
0.40
|
900 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
#34 | 27/03/2024 |
29.10
0.10
|
1,700 | 29 | 29.10 | 29 | 0 | 0 | 0 |
#35 | 26/03/2024 |
29
0.20
|
2,700 | 28.90 | 29.10 | 28.80 | 0 | 0 | 0 |
#36 | 25/03/2024 |
28.80
-0.10
|
706 | 28.90 | 28.90 | 28.80 | 0 | 0 | 0 |
#37 | 22/03/2024 |
28.90
-0.10
|
400 | 29 | 29 | 28.90 | 0 | 0 | 0 |
#38 | 21/03/2024 |
29
0.20
|
200 | 28.90 | 29 | 28.90 | 0 | 0 | 0 |
#39 | 20/03/2024 |
28.80
-0.10
|
3,840 | 28.90 | 29 | 28.80 | 0 | 0 | 0 |
#40 | 19/03/2024 |
28.90
0.10
|
1,600 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 |
#41 | 18/03/2024 |
28.80
0
|
710 | 28.80 | 29 | 28.80 | 0 | 0 | 0 |
#42 | 15/03/2024 |
28.80
-0.30
|
1,210 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 |
#43 | 14/03/2024 |
29.10
0
|
300 | 29.10 | 29.10 | 29.10 | 0 | 0 | 0 |
#44 | 13/03/2024 |
29.10
0.30
|
4,410 | 28.90 | 29.10 | 28.80 | 0 | 0 | 0 |
#45 | 12/03/2024 |
28.80
0
|
5,203 | 29.10 | 29.10 | 28.80 | 0 | 0 | 0 |
#46 | 11/03/2024 |
28.80
-0.40
|
4,035 | 29 | 29 | 28.80 | 0 | 0 | 0 |
#47 | 08/03/2024 |
29.20
0.20
|
600 | 29 | 29.20 | 29 | 0 | 0 | 0 |
#48 | 07/03/2024 |
29
0
|
2,000 | 29 | 29 | 29 | 0 | 0 | 0 |
#49 | 06/03/2024 |
29
0
|
100 | 29 | 29 | 29 | 0 | 0 | 0 |
#50 | 05/03/2024 |
29
0
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
#51 | 04/03/2024 |
29
0.20
|
1,201 | 29 | 29 | 29 | 0 | 100 | -0.0 |
#52 | 01/03/2024 |
28.80
0
|
3,700 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 |
#53 | 29/02/2024 |
28.80
0
|
10,500 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 |
#54 | 28/02/2024 |
28.80
0
|
15,401 | 28.90 | 29 | 28.80 | 0 | 0 | 0 |
#55 | 27/02/2024 |
28.80
-0.20
|
5,401 | 29 | 29 | 28.80 | 0 | 0 | 0 |
#56 | 26/02/2024 |
29
0.10
|
2,050 | 29 | 29 | 28.90 | 0 | 0 | 0 |
#57 | 23/02/2024 |
28.90
0.10
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 |
#58 | 22/02/2024 |
28.80
0
|
700 | 28.90 | 28.90 | 28.80 | 0 | 0 | 0 |
#59 | 21/02/2024 |
28.80
0
|
8,800 | 28.90 | 28.90 | 28.80 | 0 | 0 | 0 |
#60 | 20/02/2024 |
28.80
0.10
|
4,000 | 28.90 | 28.90 | 28.80 | 0 | 0 | 0 |
#61 | 19/02/2024 |
28.70
-0.10
|
3,800 | 28.80 | 28.80 | 28.70 | 0 | 0 | 0 |
#62 | 16/02/2024 |
28.80
-0.20
|
6,200 | 29 | 29 | 28.80 | 0 | 0 | 0 |
#63 | 15/02/2024 |
29
-0.50
|
400 | 29 | 29 | 29 | 0 | 0 | 0 |
#64 | 07/02/2024 |
29.50
0.10
|
10,800 | 29.50 | 29.60 | 29.50 | 0 | 0 | 0 |
#65 | 06/02/2024 |
29.40
-0.10
|
1,400 | 29.50 | 29.50 | 29.40 | 0 | 0 | 0 |
#66 | 05/02/2024 |
29.50
0
|
307 | 29.80 | 29.80 | 29.50 | 0 | 0 | 0 |
#67 | 02/02/2024 |
29.50
-0.10
|
9,801 | 29.60 | 29.60 | 29.50 | 0 | 0 | 0 |
#68 | 01/02/2024 |
29.60
-0.10
|
300 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
#69 | 31/01/2024 |
29.70
0.60
|
27,587 | 29.50 | 29.90 | 29.50 | 2,200 | 0 | 0.1 |
#70 | 30/01/2024 |
29.10
0.10
|
0 | 29.10 | 29.10 | 29.10 | 0 | 0 | 0 |
#71 | 29/01/2024 |
29
0
|
14,400 | 29 | 29.20 | 28.50 | 0 | 0 | 0 |
#72 | 26/01/2024 |
29
0.30
|
6,600 | 28.90 | 29 | 28.50 | 0 | 0 | 0 |
#73 | 25/01/2024 |
28.70
0.10
|
4,700 | 28.80 | 28.90 | 28.70 | 0 | 0 | 0 |
#74 | 24/01/2024 |
28.60
0.10
|
700 | 28.50 | 28.60 | 28.50 | 0 | 0 | 0 |
#75 | 23/01/2024 |
28.50
0.20
|
1,405 | 28.30 | 28.50 | 28.20 | 0 | 0 | 0 |
#76 | 22/01/2024 |
28.30
0.10
|
225 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 |
#77 | 19/01/2024 |
28.20
0
|
1,090 | 28.20 | 28.30 | 28.20 | 0 | 0 | 0 |
#78 | 18/01/2024 |
28.20
0.10
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
#79 | 17/01/2024 |
28.10
-0.20
|
800 | 28.20 | 28.20 | 28.10 | 0 | 0 | 0 |
#80 | 16/01/2024 |
28.30
0
|
2,100 | 28 | 28.30 | 28 | 0 | 0 | 0 |
#81 | 15/01/2024 |
28.30
0.20
|
2,800 | 28 | 28.30 | 28 | 0 | 0 | 0 |
#82 | 12/01/2024 |
28.10
0.10
|
5,100 | 28 | 28.10 | 28 | 0 | 0 | 0 |
#83 | 11/01/2024 |
28
-0.10
|
1,700 | 28.20 | 28.20 | 28 | 0 | 0 | 0 |
#84 | 10/01/2024 |
28.10
0.10
|
5,900 | 28 | 28.10 | 28 | 0 | 0 | 0 |
#85 | 09/01/2024 |
28
0
|
2,540 | 28 | 28 | 27.90 | 0 | 0 | 0 |
#86 | 08/01/2024 |
28
0
|
3,703 | 28 | 28 | 28 | 0 | 0 | 0 |
#87 | 05/01/2024 |
28
0.20
|
1,103 | 28 | 28 | 28 | 0 | 0 | 0 |
#88 | 04/01/2024 |
27.80
-0.20
|
4,519 | 27.90 | 28 | 27.80 | 0 | 0 | 0 |
#89 | 03/01/2024 |
28
0
|
200 | 28 | 28 | 28 | 0 | 0 | 0 |
#90 | 02/01/2024 |
28
0
|
210 | 27.90 | 28 | 27.90 | 0 | 0 | 0 |
#91 | 29/12/2023 |
28
0.10
|
2,800 | 28 | 28 | 28 | 0 | 0 | 0 |
#92 | 28/12/2023 |
27.90
-0.10
|
1,103 | 28 | 28 | 27.90 | 0 | 0 | 0 |
#93 | 27/12/2023 |
28
0
|
2,707 | 28 | 28 | 28 | 0 | 0 | 0 |
#94 | 26/12/2023 |
28
0.50
|
4,200 | 27.70 | 28 | 27.70 | 0 | 0 | 0 |
#95 | 25/12/2023 |
27.50
-0.40
|
17,059 | 28 | 28 | 27.50 | 0 | 0 | 0 |
#96 | 22/12/2023 |
27.90
0.10
|
1,300 | 27.90 | 27.90 | 27.80 | 0 | 0 | 0 |
#97 | 21/12/2023 |
27.80
-0.20
|
3,600 | 28 | 28 | 27.80 | 0 | 0 | 0 |
#98 | 20/12/2023 |
28
0.20
|
5,403 | 27.80 | 28 | 27.70 | 0 | 0 | 0 |
#99 | 19/12/2023 |
27.80
0.10
|
6,700 | 28 | 28 | 27.70 | 0 | 0 | 0 |
#100 | 18/12/2023 |
27.70
-0.30
|
9,600 | 28 | 28.30 | 27.70 | 0 | 0 | 0 |