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) |
4 | 12.50% | 8,900 | 0 | 0 |
31
36
36
|
2 tháng
(2024-03-19) |
5 | 16.13% | 19,200 | -1,400 | -0.0 |
30.10
36
36
|
3 tháng
(2024-02-19) |
5.30 | 17.26% | 25,400 | -1,039 | -0.0 |
30.10
36
36
|
6 tháng
(2023-11-20) |
5.50 | 18.03% | 72,300 | -2,039 | -0.1 |
28.40
36
36
|
12 tháng
(2023-05-24) |
10.18 | 39.40% | 165,000 | -4,539 | -0.1 |
25.64
36
36
|
24 tháng
(2022-05-30) |
1.50 | 4.34% | 292,200 | -41,655 | -0.5 |
24.10
37.74
36
|
36 tháng
(2021-06-03) |
-1.54 | -4.10% | 406,797 | -33,730 | 0.0 |
24.10
41.42
36
|
60 tháng
(2019-06-14) |
-24.66 | -40.65% | 502,584 | -31,599 | 0.2 |
24.10
66.09
36
|
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 |
36
2.15
|
2,700 | 33.35 | 36 | 32 | 0 | 0 | 0 |
#2 | 16/05/2024 |
33.85
1.85
|
100 | 33.85 | 33.85 | 33.85 | 0 | 0 | 0 |
#3 | 15/05/2024 |
32
0
|
1,000 | 32 | 32 | 32 | 0 | 0 | 0 |
#4 | 14/05/2024 |
32
0
|
100 | 32 | 32 | 32 | 0 | 0 | 0 |
#5 | 13/05/2024 |
32
0
|
1,100 | 32 | 32 | 32 | 0 | 0 | 0 |
#6 | 10/05/2024 |
32
0.05
|
100 | 32 | 32 | 32 | 0 | 0 | 0 |
#7 | 09/05/2024 |
31.95
0
|
0 | 31.95 | 31.95 | 31.95 | 0 | 0 | 0 |
#8 | 08/05/2024 |
31.95
0
|
100 | 31.95 | 31.95 | 31.95 | 0 | 0 | 0 |
#9 | 07/05/2024 |
31.95
0
|
0 | 31.95 | 31.95 | 31.95 | 0 | 0 | 0 |
#10 | 06/05/2024 |
31.95
0.85
|
100 | 31.95 | 31.95 | 31.95 | 0 | 0 | 0 |
#11 | 03/05/2024 |
31.10
0
|
0 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 |
#12 | 02/05/2024 |
31.10
0
|
100 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 |
#13 | 26/04/2024 |
31.10
0.10
|
300 | 31.15 | 31.15 | 31.10 | 0 | 0 | 0 |
#14 | 25/04/2024 |
31
-0.60
|
100 | 31 | 31 | 31 | 0 | 0 | 0 |
#15 | 24/04/2024 |
31.60
-0.40
|
1,100 | 31.50 | 31.60 | 31.50 | 0 | 0 | 0 |
#16 | 23/04/2024 |
32
0
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
#17 | 22/04/2024 |
32
0
|
100 | 32 | 32 | 32 | 0 | 0 | 0 |
#18 | 19/04/2024 |
32
1.15
|
1,900 | 30.85 | 32 | 30.50 | 0 | 0 | 0 |
#19 | 17/04/2024 |
30.85
0.05
|
1,500 | 30.80 | 30.85 | 30.80 | 0 | 1,300 | -0.0 |
#20 | 16/04/2024 |
30.80
-1.20
|
1,300 | 31.10 | 31.10 | 30.50 | 0 | 0 | 0 |
#21 | 15/04/2024 |
32
0
|
700 | 32 | 32 | 32 | 0 | 0 | 0 |
#22 | 12/04/2024 |
32
0
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
#23 | 11/04/2024 |
32
0
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
#24 | 10/04/2024 |
32
1.80
|
300 | 32 | 32 | 32 | 0 | 0 | 0 |
#25 | 09/04/2024 |
30.20
0.10
|
1,500 | 30.35 | 30.35 | 30.20 | 0 | 0 | 0 |
#26 | 08/04/2024 |
30.10
-1.40
|
100 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
#27 | 05/04/2024 |
31.50
0
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 |
#28 | 04/04/2024 |
31.50
-1.50
|
1,600 | 32.90 | 32.90 | 31.50 | 0 | 0 | 0 |
#29 | 03/04/2024 |
33
0
|
0 | 33 | 33 | 33 | 0 | 0 | 0 |
#30 | 02/04/2024 |
33
0
|
0 | 33 | 33 | 33 | 0 | 0 | 0 |
#31 | 01/04/2024 |
33
-0.80
|
100 | 33 | 33 | 33 | 0 | 0 | 0 |
#32 | 29/03/2024 |
33.80
0
|
0 | 33.80 | 33.80 | 33.80 | 0 | 0 | 0 |
#33 | 28/03/2024 |
33.80
0.30
|
900 | 31.60 | 33.80 | 31.50 | 0 | 0 | 0 |
#34 | 26/03/2024 |
33.50
2
|
500 | 33.60 | 33.60 | 33.45 | 0 | 0 | 0 |
#35 | 25/03/2024 |
31.50
0
|
100 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 |
#36 | 22/03/2024 |
31.50
-1.10
|
100 | 32.60 | 32.60 | 31.50 | 0 | 0 | 0 |
#37 | 21/03/2024 |
32.60
0
|
1,400 | 32.60 | 32.60 | 30.70 | 0 | 0 | 0 |
#38 | 20/03/2024 |
32.60
1.60
|
200 | 31 | 32.60 | 30.85 | 0 | 100 | -0.0 |
#39 | 19/03/2024 |
31
0
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
#40 | 18/03/2024 |
31
0
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
#41 | 15/03/2024 |
31
0
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
#42 | 14/03/2024 |
31
-1.60
|
1,000 | 32.60 | 32.60 | 31 | 0 | 0 | 0 |
#43 | 13/03/2024 |
32.60
0
|
300 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
#44 | 12/03/2024 |
32.60
0
|
300 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
#45 | 11/03/2024 |
32.60
0
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
#46 | 08/03/2024 |
32.60
0
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
#47 | 07/03/2024 |
32.60
0
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
#48 | 06/03/2024 |
32.60
0.10
|
400 | 32.50 | 32.60 | 32.60 | 400 | 0 | 0.0 |
#49 | 05/03/2024 |
32.50
-0.10
|
100 | 32.60 | 32.60 | 32.50 | 0 | 0 | 0 |
#50 | 04/03/2024 |
32.60
0
|
2,700 | 32.60 | 32.80 | 32.60 | 0 | 0 | 0 |
#51 | 01/03/2024 |
32.60
0
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
#52 | 29/02/2024 |
32.60
0.10
|
300 | 32.50 | 32.60 | 32.60 | 0 | 0 | 0 |
#53 | 28/02/2024 |
32.50
-0.10
|
500 | 32.60 | 32.60 | 32.50 | 0 | 0 | 0 |
#54 | 27/02/2024 |
32.60
1.90
|
200 | 30.70 | 32.60 | 32.60 | 0 | 39 | -0.0 |
#55 | 26/02/2024 |
30.70
0
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 |
#56 | 22/02/2024 |
30.70
0
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 |
#57 | 19/02/2024 |
30.70
0
|
400 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 |
#58 | 16/02/2024 |
30.70
-2.20
|
1,500 | 32.90 | 32.90 | 30.70 | 1,400 | 0 | 0.0 |
#59 | 15/02/2024 |
32.90
-0.10
|
3,000 | 33 | 33 | 32.90 | 0 | 0 | 0 |
#60 | 07/02/2024 |
33
-0.05
|
300 | 33.05 | 33.05 | 32.95 | 0 | 0 | 0 |
#61 | 06/02/2024 |
33.05
0
|
0 | 33.05 | 33.05 | 33.05 | 0 | 0 | 0 |
#62 | 05/02/2024 |
33.05
0
|
0 | 33.05 | 33.05 | 33.05 | 0 | 0 | 0 |
#63 | 02/02/2024 |
33.05
0
|
0 | 33.05 | 33.05 | 33.05 | 0 | 0 | 0 |
#64 | 31/01/2024 |
33.05
0
|
0 | 33.05 | 33.05 | 33.05 | 0 | 0 | 0 |
#65 | 30/01/2024 |
33.05
0.10
|
400 | 32.95 | 33.05 | 33.05 | 0 | 0 | 0 |
#66 | 29/01/2024 |
32.95
-0.05
|
600 | 33 | 33 | 32.90 | 0 | 0 | 0 |
#67 | 26/01/2024 |
33
1.35
|
100 | 31.65 | 33 | 33 | 0 | 0 | 0 |
#68 | 25/01/2024 |
31.65
0
|
700 | 31.65 | 31.65 | 31.60 | 0 | 0 | 0 |
#69 | 24/01/2024 |
31.65
0
|
0 | 31.65 | 31.65 | 31.65 | 0 | 0 | 0 |
#70 | 23/01/2024 |
31.65
2.05
|
1,900 | 29.60 | 31.65 | 30.15 | 1,300 | 0 | 0.0 |
#71 | 22/01/2024 |
29.60
0.10
|
700 | 29.50 | 30 | 29.60 | 0 | 0 | 0 |
#72 | 19/01/2024 |
29.50
0
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
#73 | 18/01/2024 |
29.50
0.50
|
500 | 29 | 29.50 | 29.50 | 0 | 0 | 0 |
#74 | 17/01/2024 |
29
0.10
|
900 | 28.90 | 29.65 | 29 | 0 | 0 | 0 |
#75 | 16/01/2024 |
28.90
0
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 |
#76 | 15/01/2024 |
28.90
0.15
|
600 | 28.75 | 29.95 | 28.90 | 0 | 0 | 0 |
#77 | 12/01/2024 |
28.75
-1.25
|
1,300 | 30 | 30 | 28.55 | 0 | 0 | 0 |
#78 | 11/01/2024 |
30
-1.60
|
1,200 | 31.60 | 31.60 | 30 | 0 | 0 | 0 |
#79 | 10/01/2024 |
31.60
-2.35
|
1,900 | 33.95 | 33.95 | 31.60 | 0 | 0 | 0 |
#80 | 09/01/2024 |
33.95
-0.30
|
2,500 | 34.25 | 34.25 | 32 | 0 | 0 | 0 |
#81 | 08/01/2024 |
34.25
0.05
|
3,400 | 34.20 | 34.25 | 31.85 | 0 | 0 | 0 |
#82 | 05/01/2024 |
34.20
2.15
|
900 | 32.05 | 34.25 | 31.50 | 0 | 0 | 0 |
#83 | 04/01/2024 |
32.05
-2.25
|
1,300 | 34.30 | 36.70 | 32.05 | 0 | 0 | 0 |
#84 | 03/01/2024 |
34.30
2.20
|
1,200 | 32.10 | 34.30 | 34.30 | 0 | 0 | 0 |
#85 | 02/01/2024 |
32.10
2.10
|
4,300 | 30 | 32.10 | 30 | 0 | 3,200 | -0.1 |
#86 | 29/12/2023 |
30
0.45
|
600 | 29.55 | 30 | 29.70 | 0 | 0 | 0 |
#87 | 28/12/2023 |
29.55
0.35
|
100 | 29.20 | 29.55 | 29.55 | 0 | 0 | 0 |
#88 | 27/12/2023 |
29.20
0.40
|
800 | 28.80 | 29.20 | 28.85 | 0 | 100 | -0.0 |
#89 | 26/12/2023 |
28.80
0
|
200 | 28.80 | 29.05 | 28.80 | 0 | 0 | 0 |
#90 | 25/12/2023 |
28.80
0
|
0 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 |
#91 | 22/12/2023 |
28.80
0
|
1,300 | 28.80 | 29 | 28.80 | 0 | 0 | 0 |
#92 | 21/12/2023 |
28.80
-1
|
1,500 | 29.80 | 29.80 | 28.75 | 0 | 0 | 0 |
#93 | 20/12/2023 |
29.80
0
|
5,400 | 29.80 | 30.10 | 29.80 | 0 | 0 | 0 |
#94 | 19/12/2023 |
29.80
0
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
#95 | 18/12/2023 |
29.80
0
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
#96 | 15/12/2023 |
29.80
0
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
#97 | 14/12/2023 |
29.80
0
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
#98 | 13/12/2023 |
29.80
0
|
100 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
#99 | 12/12/2023 |
29.80
-0.05
|
300 | 29.85 | 29.85 | 29.80 | 0 | 0 | 0 |
#100 | 11/12/2023 |
29.85
-0.30
|
100 | 30.15 | 30.15 | 29.85 | 0 | 0 | 0 |