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) |
2 | 13.98% | 70,200 | 0 | 0 |
13.45
16.30
16.30
|
2 tháng
(2024-03-19) |
1.72 | 11.76% | 132,400 | 0 | 0 |
13.07
16.30
16.30
|
3 tháng
(2024-02-19) |
0.96 | 6.24% | 152,500 | 0 | 0 |
13.07
16.30
16.30
|
6 tháng
(2023-11-20) |
3.14 | 23.82% | 260,200 | -12,000 | -0.2 |
10.89
16.30
16.30
|
12 tháng
(2023-05-24) |
2.28 | 16.29% | 707,787 | -12,040 | -0.2 |
10.23
17.99
16.30
|
24 tháng
(2022-05-30) |
2.20 | 15.57% | 1,160,717 | -18,240 | -0.3 |
10.23
19.27
16.30
|
36 tháng
(2021-06-03) |
7.69 | 89.37% | 1,892,421 | 4,860 | 0.0 |
7.45
19.27
16.30
|
60 tháng
(2019-06-14) |
10.18 | 166.14% | 4,570,123 | 3,840 | 0.0 |
3.89
19.27
16.30
|
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 |
16.30
0.10
|
14,700 | 16.20 | 16.30 | 16.10 | 0 | 0 | 0 |
#2 | 16/05/2024 |
16.20
-0.10
|
7,700 | 16.30 | 17.90 | 15.70 | 0 | 0 | 0 |
#3 | 15/05/2024 |
16.30
0.10
|
200 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
#4 | 14/05/2024 |
16.20
0
|
2,300 | 16.40 | 17.70 | 15.90 | 0 | 0 | 0 |
#5 | 13/05/2024 |
16.20
0
|
1,000 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
#6 | 10/05/2024 |
16.20
0.20
|
500 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
#7 | 09/05/2024 |
16
-0.30
|
1,300 | 15.80 | 17.50 | 15.80 | 0 | 0 | 0 |
#8 | 08/05/2024 |
16.30
0.20
|
31,800 | 17.70 | 17.70 | 15.60 | 0 | 0 | 0 |
#9 | 07/05/2024 |
16.10
1.33
|
4,700 | 16.19 | 16.19 | 14.30 | 0 | 0 | 0 |
#10 | 06/05/2024 |
14.77
1.33
|
100 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 |
#11 | 03/05/2024 |
13.45
0
|
0 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 |
#12 | 02/05/2024 |
13.45
-1.23
|
3,200 | 16.01 | 16.10 | 13.45 | 0 | 0 | 0 |
#13 | 26/04/2024 |
14.68
0.76
|
1,500 | 14.30 | 14.68 | 14.30 | 0 | 0 | 0 |
#14 | 25/04/2024 |
13.92
-1.23
|
100 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 |
#15 | 24/04/2024 |
15.15
0
|
0 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 |
#16 | 23/04/2024 |
15.15
0.85
|
100 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 |
#17 | 22/04/2024 |
14.30
0
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
#18 | 19/04/2024 |
14.30
0
|
1,000 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
#19 | 17/04/2024 |
14.30
0
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
#20 | 16/04/2024 |
14.30
0
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
#21 | 15/04/2024 |
14.30
0
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
#22 | 12/04/2024 |
14.30
0
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
#23 | 11/04/2024 |
14.30
1.23
|
100 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
#24 | 10/04/2024 |
13.07
-1.14
|
400 | 15.63 | 15.63 | 13.07 | 0 | 0 | 0 |
#25 | 09/04/2024 |
14.21
-1.14
|
19,000 | 15.91 | 16.01 | 14.21 | 0 | 0 | 0 |
#26 | 08/04/2024 |
15.34
0
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 |
#27 | 05/04/2024 |
15.34
0
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 |
#28 | 04/04/2024 |
15.34
1.33
|
1,600 | 15.25 | 15.34 | 15.25 | 0 | 0 | 0 |
#29 | 03/04/2024 |
14.02
-0.95
|
100 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 |
#30 | 02/04/2024 |
14.96
1.33
|
700 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 |
#31 | 01/04/2024 |
13.64
-0.95
|
18,900 | 15.91 | 16.01 | 13.64 | 0 | 0 | 0 |
#32 | 29/03/2024 |
14.58
0
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 |
#33 | 28/03/2024 |
14.58
-1.23
|
3,200 | 14.30 | 15.82 | 14.30 | 0 | 0 | 0 |
#34 | 27/03/2024 |
15.82
1.42
|
2,800 | 15.25 | 15.82 | 13.45 | 0 | 0 | 0 |
#35 | 26/03/2024 |
14.40
0
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
#36 | 25/03/2024 |
14.40
0
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
#37 | 22/03/2024 |
14.40
-0.09
|
2,000 | 14.49 | 14.49 | 14.40 | 0 | 0 | 0 |
#38 | 21/03/2024 |
14.49
0
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 |
#39 | 20/03/2024 |
14.49
-0.09
|
13,400 | 14.58 | 15.06 | 14.49 | 0 | 0 | 0 |
#40 | 19/03/2024 |
14.58
0
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 |
#41 | 18/03/2024 |
14.58
0.57
|
200 | 14.02 | 14.58 | 13.35 | 0 | 0 | 0 |
#42 | 15/03/2024 |
14.02
0
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 |
#43 | 14/03/2024 |
14.02
0
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 |
#44 | 13/03/2024 |
14.02
-0.66
|
3,100 | 14.68 | 14.68 | 14.02 | 0 | 0 | 0 |
#45 | 12/03/2024 |
14.68
0
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
#46 | 11/03/2024 |
14.68
-0.47
|
3,900 | 15.15 | 15.15 | 14.68 | 0 | 0 | 0 |
#47 | 08/03/2024 |
15.15
0
|
0 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 |
#48 | 07/03/2024 |
15.15
0
|
0 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 |
#49 | 06/03/2024 |
15.15
0
|
0 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 |
#50 | 05/03/2024 |
15.15
0
|
0 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 |
#51 | 04/03/2024 |
15.15
0
|
2,000 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 |
#52 | 01/03/2024 |
15.15
0
|
0 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 |
#53 | 29/02/2024 |
15.15
0
|
0 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 |
#54 | 28/02/2024 |
15.15
0
|
0 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 |
#55 | 27/02/2024 |
15.15
0
|
0 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 |
#56 | 26/02/2024 |
15.15
0
|
0 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 |
#57 | 23/02/2024 |
15.15
0
|
0 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 |
#58 | 22/02/2024 |
15.15
0
|
0 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 |
#59 | 21/02/2024 |
15.15
-0.95
|
100 | 16.10 | 16.10 | 15.15 | 0 | 0 | 0 |
#60 | 20/02/2024 |
16.10
0.76
|
10,800 | 15.34 | 16.10 | 14.30 | 0 | 0 | 0 |
#61 | 19/02/2024 |
15.34
0
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 |
#62 | 16/02/2024 |
15.34
0
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 |
#63 | 15/02/2024 |
15.34
0
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 |
#64 | 07/02/2024 |
15.34
0
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 |
#65 | 06/02/2024 |
15.34
0
|
1,000 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 |
#66 | 05/02/2024 |
15.34
0
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 |
#67 | 02/02/2024 |
15.34
0
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 |
#68 | 01/02/2024 |
15.34
0.57
|
12,200 | 14.77 | 15.34 | 14.21 | 0 | 0 | 0 |
#69 | 31/01/2024 |
14.77
0
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 |
#70 | 30/01/2024 |
14.77
0
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 |
#71 | 29/01/2024 |
14.77
-0.38
|
4,300 | 15.15 | 15.44 | 13.83 | 0 | 0 | 0 |
#72 | 26/01/2024 |
15.15
0.47
|
3,500 | 14.68 | 15.15 | 15.15 | 0 | 0 | 0 |
#73 | 25/01/2024 |
14.68
0
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
#74 | 24/01/2024 |
14.68
0
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
#75 | 23/01/2024 |
14.68
0
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
#76 | 22/01/2024 |
14.68
1.33
|
14,300 | 13.35 | 14.68 | 13.35 | 0 | 0 | 0 |
#77 | 19/01/2024 |
13.35
0
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 |
#78 | 18/01/2024 |
13.35
-0.47
|
5,300 | 13.83 | 15.15 | 13.35 | 0 | 0 | 0 |
#79 | 17/01/2024 |
13.83
-0.09
|
11,500 | 13.92 | 15.25 | 13.83 | 0 | 0 | 0 |
#80 | 16/01/2024 |
13.92
0.09
|
17,700 | 13.83 | 15.15 | 13.54 | 0 | 0 | 0 |
#81 | 15/01/2024 |
13.83
0
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 |
#82 | 12/01/2024 |
13.83
1.23
|
3,500 | 12.60 | 13.83 | 13.83 | 0 | 0 | 0 |
#83 | 11/01/2024 |
12.60
-0.38
|
400 | 12.97 | 14.21 | 12.60 | 0 | 0 | 0 |
#84 | 10/01/2024 |
12.97
-0.28
|
14,200 | 13.26 | 14.40 | 12.97 | 0 | 12,000 | -0.2 |
#85 | 09/01/2024 |
13.26
0
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 |
#86 | 08/01/2024 |
13.26
-0.76
|
300 | 14.02 | 14.02 | 13.26 | 0 | 0 | 0 |
#87 | 05/01/2024 |
14.02
0
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 |
#88 | 04/01/2024 |
14.02
0.57
|
100 | 13.45 | 14.02 | 14.02 | 0 | 0 | 0 |
#89 | 03/01/2024 |
13.45
-1.23
|
100 | 14.68 | 14.68 | 13.45 | 0 | 0 | 0 |
#90 | 02/01/2024 |
14.68
0
|
2,900 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
#91 | 29/12/2023 |
14.68
0
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
#92 | 28/12/2023 |
14.68
1.23
|
8,900 | 13.45 | 14.77 | 13.54 | 0 | 0 | 0 |
#93 | 27/12/2023 |
13.45
0.38
|
6,900 | 13.07 | 14.30 | 13.45 | 0 | 0 | 0 |
#94 | 26/12/2023 |
13.07
1.14
|
300 | 11.93 | 13.07 | 13.07 | 0 | 0 | 0 |
#95 | 25/12/2023 |
11.93
1.04
|
100 | 10.89 | 11.93 | 11.93 | 0 | 0 | 0 |
#96 | 22/12/2023 |
10.89
0
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 |
#97 | 21/12/2023 |
10.89
0
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 |
#98 | 20/12/2023 |
10.89
0
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 |
#99 | 19/12/2023 |
10.89
0
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 |
#100 | 18/12/2023 |
10.89
0
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 |