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) |
-19 | -20.06% | 4,713 | 0 | 0 |
75.70
94.70
75.70
|
2 tháng
(2024-03-19) |
4.90 | 6.92% | 10,178 | 0 | 0 |
56
94.70
75.70
|
3 tháng
(2024-02-19) |
-12.70 | -14.37% | 33,247 | 0 | 0 |
56
95
75.70
|
6 tháng
(2023-11-20) |
-17.28 | -18.58% | 101,756 | -32,440 | -1.8 |
56
111.60
75.70
|
12 tháng
(2023-05-24) |
-17.28 | -18.58% | 1,707,866 | -33,440 | -1.9 |
56
132.13
75.70
|
24 tháng
(2022-05-30) |
-12.31 | -13.99% | 2,464,555 | -36,340 | -2.1 |
44.04
132.13
75.70
|
36 tháng
(2021-06-03) |
-5.09 | -6.30% | 8,126,593 | -36,340 | -2.1 |
44.04
132.13
75.70
|
60 tháng
(2019-06-14) |
1.28 | 1.72% | 8,369,982 | 473,935 | 49.9 |
44.04
146.72
75.70
|
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 |
75.70
-4.80
|
2,200 | 80.40 | 80.50 | 75.70 | 0 | 0 | 0 |
#2 | 16/05/2024 |
80.50
0
|
11 | 80.50 | 80.50 | 80.50 | 0 | 0 | 0 |
#3 | 15/05/2024 |
80.50
-14.20
|
2,200 | 80.50 | 80.50 | 80.50 | 0 | 0 | 0 |
#4 | 14/05/2024 |
94.70
0
|
0 | 94.70 | 94.70 | 94.70 | 0 | 0 | 0 |
#5 | 13/05/2024 |
94.70
0
|
0 | 94.70 | 94.70 | 94.70 | 0 | 0 | 0 |
#6 | 10/05/2024 |
94.70
0
|
0 | 94.70 | 94.70 | 94.70 | 0 | 0 | 0 |
#7 | 09/05/2024 |
94.70
0
|
0 | 94.70 | 94.70 | 94.70 | 0 | 0 | 0 |
#8 | 08/05/2024 |
94.70
0
|
0 | 94.70 | 94.70 | 94.70 | 0 | 0 | 0 |
#9 | 07/05/2024 |
94.70
0
|
9 | 94.70 | 94.70 | 94.70 | 0 | 0 | 0 |
#10 | 06/05/2024 |
94.70
0
|
0 | 94.70 | 94.70 | 94.70 | 0 | 0 | 0 |
#11 | 03/05/2024 |
94.70
0
|
0 | 94.70 | 94.70 | 94.70 | 0 | 0 | 0 |
#12 | 02/05/2024 |
94.70
0
|
0 | 94.70 | 94.70 | 94.70 | 0 | 0 | 0 |
#13 | 26/04/2024 |
94.70
0
|
0 | 94.70 | 94.70 | 94.70 | 0 | 0 | 0 |
#14 | 25/04/2024 |
94.70
0
|
0 | 94.70 | 94.70 | 94.70 | 0 | 0 | 0 |
#15 | 24/04/2024 |
94.70
0
|
0 | 94.70 | 94.70 | 94.70 | 0 | 0 | 0 |
#16 | 23/04/2024 |
94.70
0
|
0 | 94.70 | 94.70 | 94.70 | 0 | 0 | 0 |
#17 | 22/04/2024 |
94.70
0
|
0 | 94.70 | 94.70 | 94.70 | 0 | 0 | 0 |
#18 | 19/04/2024 |
94.70
0
|
293 | 94.70 | 94.70 | 94.70 | 0 | 0 | 0 |
#19 | 17/04/2024 |
94.70
0
|
0 | 94.70 | 94.70 | 94.70 | 0 | 0 | 0 |
#20 | 16/04/2024 |
94.70
0
|
99 | 94.70 | 94.70 | 94.70 | 0 | 0 | 0 |
#21 | 15/04/2024 |
94.70
0
|
108 | 94.70 | 94.70 | 94.70 | 0 | 0 | 0 |
#22 | 12/04/2024 |
94.70
10.70
|
555 | 94.70 | 94.70 | 94.70 | 0 | 0 | 0 |
#23 | 11/04/2024 |
84
0
|
198 | 84 | 84 | 84 | 0 | 0 | 0 |
#24 | 10/04/2024 |
84
0
|
4 | 84 | 84 | 84 | 0 | 0 | 0 |
#25 | 09/04/2024 |
84
0
|
103 | 84 | 84 | 84 | 0 | 0 | 0 |
#26 | 08/04/2024 |
84
10.40
|
205 | 84 | 84 | 84 | 0 | 0 | 0 |
#27 | 05/04/2024 |
73.60
0
|
12 | 73.60 | 73.60 | 73.60 | 0 | 0 | 0 |
#28 | 04/04/2024 |
73.60
9.60
|
100 | 73.60 | 73.60 | 73.60 | 0 | 0 | 0 |
#29 | 03/04/2024 |
64
8
|
700 | 64 | 64 | 64 | 0 | 0 | 0 |
#30 | 02/04/2024 |
56
-6.40
|
600 | 54.10 | 56 | 54.10 | 0 | 0 | 0 |
#31 | 01/04/2024 |
62.40
-18.60
|
100 | 62.40 | 62.40 | 62.40 | 0 | 0 | 0 |
#32 | 29/03/2024 |
81
10.20
|
1,303 | 70.80 | 81 | 70.80 | 0 | 0 | 0 |
#33 | 28/03/2024 |
70.80
0
|
0 | 70.80 | 70.80 | 70.80 | 0 | 0 | 0 |
#34 | 27/03/2024 |
70.80
0
|
500 | 70.80 | 70.80 | 70.80 | 0 | 0 | 0 |
#35 | 26/03/2024 |
70.80
0
|
265 | 70.80 | 70.80 | 70.80 | 0 | 0 | 0 |
#36 | 25/03/2024 |
70.80
0
|
100 | 70.80 | 70.80 | 70.80 | 0 | 0 | 0 |
#37 | 22/03/2024 |
70.80
0
|
500 | 70.80 | 70.80 | 70.80 | 0 | 0 | 0 |
#38 | 21/03/2024 |
70.80
0
|
13 | 70.80 | 70.80 | 70.80 | 0 | 0 | 0 |
#39 | 20/03/2024 |
70.80
0
|
0 | 70.80 | 70.80 | 70.80 | 0 | 0 | 0 |
#40 | 19/03/2024 |
70.80
0
|
0 | 70.80 | 70.80 | 70.80 | 0 | 0 | 0 |
#41 | 18/03/2024 |
70.80
9.20
|
100 | 70.80 | 70.80 | 70.80 | 0 | 0 | 0 |
#42 | 15/03/2024 |
61.60
-9.80
|
138 | 61.60 | 61.60 | 61.60 | 0 | 0 | 0 |
#43 | 14/03/2024 |
71.40
9.30
|
1,200 | 71.40 | 71.40 | 71.40 | 0 | 0 | 0 |
#44 | 13/03/2024 |
62.10
0
|
42 | 62.10 | 62.10 | 62.10 | 0 | 0 | 0 |
#45 | 12/03/2024 |
62.10
-10.60
|
139 | 62.10 | 62.10 | 62.10 | 0 | 0 | 0 |
#46 | 11/03/2024 |
72.70
0
|
0 | 72.70 | 72.70 | 72.70 | 0 | 0 | 0 |
#47 | 08/03/2024 |
72.70
0
|
0 | 72.70 | 72.70 | 72.70 | 0 | 0 | 0 |
#48 | 07/03/2024 |
72.70
0
|
2,852 | 72.70 | 72.70 | 72.70 | 0 | 0 | 0 |
#49 | 06/03/2024 |
72.70
-12.80
|
4,501 | 72.70 | 72.70 | 72.70 | 0 | 0 | 0 |
#50 | 05/03/2024 |
85.50
0
|
23 | 85.50 | 85.50 | 85.50 | 0 | 0 | 0 |
#51 | 04/03/2024 |
85.50
0
|
1 | 85.50 | 85.50 | 85.50 | 0 | 0 | 0 |
#52 | 01/03/2024 |
85.50
0
|
91 | 85.50 | 85.50 | 85.50 | 0 | 0 | 0 |
#53 | 29/02/2024 |
85.50
11
|
125 | 85.50 | 85.50 | 85.50 | 0 | 0 | 0 |
#54 | 28/02/2024 |
74.50
-1.50
|
1,504 | 74.50 | 74.50 | 74.50 | 0 | 0 | 0 |
#55 | 27/02/2024 |
76
0
|
1,021 | 75.90 | 76 | 75.90 | 0 | 0 | 0 |
#56 | 26/02/2024 |
76
-13.30
|
738 | 76 | 76 | 76 | 0 | 0 | 0 |
#57 | 23/02/2024 |
89.30
0.30
|
0 | 89.30 | 89.30 | 89.30 | 0 | 0 | 0 |
#58 | 22/02/2024 |
89
2.10
|
600 | 90.50 | 90.50 | 89 | 0 | 0 | 0 |
#59 | 21/02/2024 |
86.90
-8.10
|
113 | 86.90 | 86.90 | 86.90 | 0 | 0 | 0 |
#60 | 20/02/2024 |
95
6.60
|
9,748 | 75.20 | 99.80 | 75.20 | 0 | 0 | 0 |
#61 | 19/02/2024 |
88.40
2.40
|
133 | 88.40 | 88.40 | 88.40 | 0 | 0 | 0 |
#62 | 16/02/2024 |
86
-0.10
|
3,106 | 91.50 | 91.50 | 73.20 | 0 | 0 | 0 |
#63 | 15/02/2024 |
86.10
13.20
|
102 | 86.10 | 86.10 | 86.10 | 0 | 0 | 0 |
#64 | 07/02/2024 |
72.90
-15
|
2,500 | 89.90 | 89.90 | 72.90 | 0 | 0 | 0 |
#65 | 06/02/2024 |
87.90
7
|
800 | 88.90 | 88.90 | 68.90 | 0 | 0 | 0 |
#66 | 05/02/2024 |
80.90
7.10
|
101 | 80.90 | 80.90 | 80.90 | 0 | 0 | 0 |
#67 | 02/02/2024 |
73.80
9.80
|
700 | 73.30 | 73.80 | 57.50 | 0 | 0 | 0 |
#68 | 01/02/2024 |
64
-1.50
|
7,700 | 64.50 | 65.30 | 64 | 0 | 0 | 0 |
#69 | 31/01/2024 |
65.50
-1.20
|
100 | 65.50 | 65.50 | 65.50 | 0 | 0 | 0 |
#70 | 30/01/2024 |
66.70
4.60
|
2,100 | 62.50 | 68 | 62.50 | 0 | 0 | 0 |
#71 | 29/01/2024 |
62.10
-5.40
|
100 | 62.10 | 62.10 | 62.10 | 0 | 0 | 0 |
#72 | 26/01/2024 |
67.50
8.80
|
31,700 | 67.50 | 67.50 | 50 | 0 | 31,600 | -1.7 |
#73 | 25/01/2024 |
58.70
-10.20
|
100 | 58.70 | 58.70 | 58.70 | 0 | 0 | 0 |
#74 | 24/01/2024 |
68.90
0
|
0 | 68.90 | 68.90 | 68.90 | 0 | 0 | 0 |
#75 | 23/01/2024 |
68.90
0
|
0 | 68.90 | 68.90 | 68.90 | 0 | 0 | 0 |
#76 | 22/01/2024 |
68.90
1.90
|
0 | 68.90 | 68.90 | 68.90 | 0 | 0 | 0 |
#77 | 19/01/2024 |
67
-1.70
|
10,280 | 76.80 | 76.80 | 67 | 0 | 0 | 0 |
#78 | 18/01/2024 |
68.70
8.90
|
1,100 | 51 | 68.70 | 51 | 0 | 0 | 0 |
#79 | 17/01/2024 |
59.80
0
|
30 | 59.80 | 59.80 | 59.80 | 0 | 0 | 0 |
#80 | 16/01/2024 |
59.80
0
|
0 | 59.80 | 59.80 | 59.80 | 0 | 0 | 0 |
#81 | 15/01/2024 |
59.80
0
|
5 | 59.80 | 59.80 | 59.80 | 0 | 0 | 0 |
#82 | 12/01/2024 |
59.80
-10.50
|
100 | 59.80 | 59.80 | 59.80 | 0 | 0 | 0 |
#83 | 11/01/2024 |
70.30
0
|
0 | 70.30 | 70.30 | 70.30 | 0 | 0 | 0 |
#84 | 10/01/2024 |
70.30
0
|
0 | 70.30 | 70.30 | 70.30 | 0 | 0 | 0 |
#85 | 09/01/2024 |
70.30
-12.30
|
100 | 70.30 | 70.30 | 70.30 | 0 | 0 | 0 |
#86 | 08/01/2024 |
82.60
-29
|
200 | 82.60 | 82.60 | 82.60 | 0 | 0 | 0 |
#87 | 05/01/2024 |
111.60
14.50
|
200 | 82.60 | 111.60 | 82.60 | 0 | 0 | 0 |
#88 | 04/01/2024 |
97.10
0
|
0 | 97.10 | 97.10 | 97.10 | 0 | 0 | 0 |
#89 | 03/01/2024 |
97.10
12.60
|
100 | 97.10 | 97.10 | 97.10 | 0 | 0 | 0 |
#90 | 02/01/2024 |
84.50
0
|
0 | 84.50 | 84.50 | 84.50 | 0 | 0 | 0 |
#91 | 29/12/2023 |
84.50
11
|
100 | 84.50 | 84.50 | 84.50 | 0 | 0 | 0 |
#92 | 28/12/2023 |
73.50
0
|
0 | 73.50 | 73.50 | 73.50 | 0 | 0 | 0 |
#93 | 27/12/2023 |
73.50
0
|
0 | 73.50 | 73.50 | 73.50 | 0 | 0 | 0 |
#94 | 26/12/2023 |
73.50
-12.50
|
300 | 73.50 | 73.50 | 73.50 | 0 | 0 | 0 |
#95 | 25/12/2023 |
86
0
|
0 | 86 | 86 | 86 | 0 | 0 | 0 |
#96 | 22/12/2023 |
86
0
|
0 | 86 | 86 | 86 | 0 | 0 | 0 |
#97 | 21/12/2023 |
86
11
|
600 | 86.20 | 86.20 | 86 | 0 | 0 | 0 |
#98 | 20/12/2023 |
75
0
|
0 | 75 | 75 | 75 | 0 | 0 | 0 |
#99 | 19/12/2023 |
75
-12.90
|
840 | 75 | 75 | 75 | 0 | 840 | -0.1 |
#100 | 18/12/2023 |
87.90
0
|
0 | 87.90 | 87.90 | 87.90 | 0 | 0 | 0 |