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) |
-3.90 | -20.21% | 2,100 | 0 | 0 |
13.40
19.30
15.40
|
2 tháng
(2024-03-20) |
0 | 0% | 73,800 | 0 | 0 |
13.10
19.30
15.40
|
3 tháng
(2024-03-01) |
-0.10 | -0.65% | 162,000 | -67,200 | -1.0 |
13.10
19.30
15.40
|
6 tháng
(2023-12-04) |
5.30 | 52.48% | 234,800 | -67,200 | -1.0 |
10.10
19.30
15.40
|
12 tháng
(2023-05-24) |
-1.40 | -8.33% | 293,516 | -67,200 | -1.0 |
10.10
19.30
15.40
|
24 tháng
(2022-05-30) |
0.83 | 5.72% | 408,697 | -67,200 | -1.0 |
8.82
19.30
15.40
|
36 tháng
(2021-06-03) |
1.89 | 13.97% | 647,773 | -67,200 | -1.0 |
8.82
19.30
15.40
|
60 tháng
(2019-06-14) |
8.33 | 117.80% | 1,890,891 | -73,280 | -1.1 |
6.10
20.92
15.40
|
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 |
15.40
0
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
#2 | 16/05/2024 |
15.40
0
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
#3 | 15/05/2024 |
15.40
0
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
#4 | 14/05/2024 |
15.40
0
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
#5 | 13/05/2024 |
15.40
0
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
#6 | 10/05/2024 |
15.40
0
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
#7 | 09/05/2024 |
15.40
0
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
#8 | 08/05/2024 |
15.40
0
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
#9 | 07/05/2024 |
15.40
2
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
#10 | 06/05/2024 |
13.40
0
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
#11 | 03/05/2024 |
13.40
0
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
#12 | 02/05/2024 |
13.40
0
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
#13 | 26/04/2024 |
13.40
-2.10
|
100 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
#14 | 25/04/2024 |
15.50
-2.70
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
#15 | 24/04/2024 |
18.20
1.70
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
#16 | 23/04/2024 |
16.50
-2.80
|
1,700 | 16.50 | 22.10 | 16.50 | 0 | 0 | 0 |
#17 | 22/04/2024 |
19.30
0
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
#18 | 19/04/2024 |
19.30
4.20
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
#19 | 17/04/2024 |
15.10
-1.80
|
6,100 | 19.40 | 19.40 | 15.10 | 0 | 0 | 0 |
#20 | 16/04/2024 |
16.90
0
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
#21 | 15/04/2024 |
16.90
0
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
#22 | 12/04/2024 |
16.90
1.60
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
#23 | 11/04/2024 |
15.30
0.10
|
9,300 | 15.20 | 17.40 | 15.20 | 0 | 0 | 0 |
#24 | 10/04/2024 |
15.20
0
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
#25 | 09/04/2024 |
15.20
0
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
#26 | 03/04/2024 |
15.20
1.60
|
100 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
#27 | 02/04/2024 |
13.60
-2.40
|
31,200 | 17.80 | 18.40 | 13.60 | 0 | 0 | 0 |
#28 | 01/04/2024 |
16
1.70
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
#29 | 28/03/2024 |
14.30
1.20
|
100 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
#30 | 27/03/2024 |
13.10
-2
|
3,400 | 17.20 | 17.30 | 12.90 | 0 | 0 | 0 |
#31 | 26/03/2024 |
15.10
-0.30
|
100 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
#32 | 25/03/2024 |
15.40
0
|
21,200 | 15.40 | 17.70 | 15.40 | 0 | 0 | 0 |
#33 | 20/03/2024 |
15.40
2
|
100 | 13.40 | 15.40 | 15.40 | 0 | 0 | 0 |
#34 | 15/03/2024 |
13.40
0
|
100 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
#35 | 12/03/2024 |
13.40
-0.50
|
20,200 | 13.90 | 15.70 | 13.40 | 0 | 0 | 0 |
#36 | 07/03/2024 |
13.90
0.20
|
17,500 | 13.70 | 15.70 | 13.80 | 0 | 17,200 | -0.3 |
#37 | 06/03/2024 |
13.70
0.10
|
100 | 13.60 | 13.70 | 13.70 | 0 | 0 | 0 |
#38 | 05/03/2024 |
13.60
-1.50
|
20,200 | 15.10 | 15.70 | 13.40 | 0 | 20,000 | -0.3 |
#39 | 04/03/2024 |
15.10
-0.40
|
10,100 | 15.50 | 15.70 | 15.10 | 0 | 10,000 | -0.2 |
#40 | 01/03/2024 |
15.50
0.20
|
20,000 | 15.30 | 15.50 | 15.20 | 0 | 20,000 | -0.3 |
#41 | 30/01/2024 |
15.30
0.80
|
100 | 14.50 | 15.30 | 15.30 | 0 | 0 | 0 |
#42 | 29/01/2024 |
14.50
1.60
|
29,000 | 12.90 | 18 | 14.50 | 0 | 0 | 0 |
#43 | 11/01/2024 |
12.90
-0.10
|
25,100 | 13 | 17 | 12.90 | 0 | 0 | 0 |
#44 | 08/01/2024 |
13
-2.20
|
2,800 | 15.20 | 15.20 | 13 | 0 | 0 | 0 |
#45 | 29/12/2023 |
15.20
1.10
|
100 | 14.10 | 15.20 | 15.20 | 0 | 0 | 0 |
#46 | 26/12/2023 |
14.10
0
|
100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
#47 | 25/12/2023 |
14.10
4
|
13,500 | 10.10 | 16.50 | 14.10 | 0 | 0 | 0 |
#48 | 04/12/2023 |
10.10
-6.40
|
2,100 | 16.50 | 16.80 | 10.10 | 0 | 0 | 0 |
#49 | 24/10/2023 |
16.50
1
|
1,300 | 15.50 | 16.50 | 15.10 | 0 | 0 | 0 |
#50 | 06/10/2023 |
15.50
0.50
|
300 | 15 | 15.50 | 12.80 | 0 | 0 | 0 |
#51 | 26/09/2023 |
15
0
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
#52 | 22/09/2023 |
15
0
|
2,300 | 15 | 15 | 15 | 0 | 0 | 0 |
#53 | 15/09/2023 |
15
0
|
4,600 | 15 | 15 | 15 | 0 | 0 | 0 |
#54 | 08/09/2023 |
15
1.90
|
300 | 13.10 | 15 | 15 | 0 | 0 | 0 |
#55 | 30/08/2023 |
13.10
-1.70
|
4,000 | 14.80 | 14.80 | 13 | 0 | 0 | 0 |
#56 | 21/08/2023 |
14.80
0
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
#57 | 18/08/2023 |
14.80
0
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
#58 | 17/08/2023 |
14.80
0
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
#59 | 16/08/2023 |
14.80
0
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
#60 | 15/08/2023 |
14.80
0
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
#61 | 14/08/2023 |
14.80
0
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
#62 | 11/08/2023 |
14.80
0
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
#63 | 10/08/2023 |
14.80
-2.60
|
4,900 | 17.40 | 17.40 | 14.80 | 0 | 0 | 0 |
#64 | 09/08/2023 |
17.40
0
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
#65 | 08/08/2023 |
17.40
0
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
#66 | 07/08/2023 |
17.40
0
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
#67 | 04/08/2023 |
17.40
2
|
100 | 15.40 | 17.40 | 17.40 | 0 | 0 | 0 |
#68 | 03/08/2023 |
15.40
-0.10
|
0 | 15.50 | 15.40 | 15.50 | 0 | 0 | 0 |
#69 | 02/08/2023 |
15.50
0.90
|
12,400 | 14.60 | 15.50 | 8.80 | 0 | 0 | 0 |
#70 | 01/08/2023 |
14.60
0
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
#71 | 31/07/2023 |
14.60
0
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
#72 | 28/07/2023 |
14.60
0
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
#73 | 27/07/2023 |
14.60
0
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
#74 | 26/07/2023 |
14.60
0
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
#75 | 25/07/2023 |
14.60
0
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
#76 | 24/07/2023 |
14.60
0
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
#77 | 21/07/2023 |
14.60
0
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
#78 | 20/07/2023 |
14.60
0
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
#79 | 19/07/2023 |
14.60
0
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
#80 | 18/07/2023 |
14.60
0
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
#81 | 17/07/2023 |
14.60
0
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
#82 | 14/07/2023 |
14.60
0
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
#83 | 13/07/2023 |
14.60
0
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
#84 | 12/07/2023 |
14.60
0
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
#85 | 11/07/2023 |
14.60
0
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
#86 | 10/07/2023 |
14.60
0
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
#87 | 07/07/2023 |
14.60
0
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
#88 | 06/07/2023 |
14.60
0
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
#89 | 05/07/2023 |
14.60
0
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
#90 | 04/07/2023 |
14.60
0
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
#91 | 03/07/2023 |
14.60
0
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
#92 | 30/06/2023 |
14.60
0
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
#93 | 29/06/2023 |
14.60
0
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
#94 | 28/06/2023 |
14.60
0
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
#95 | 27/06/2023 |
14.60
0
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
#96 | 26/06/2023 |
14.60
0
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
#97 | 23/06/2023 |
14.60
0
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
#98 | 22/06/2023 |
14.60
0
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
#99 | 21/06/2023 |
14.60
0
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
#100 | 20/06/2023 |
14.60
0
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |