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) |
-7.30 | -12.74% | 300 | 4 | 0.0 |
48.90
57.30
50
|
2 tháng
(2024-03-21) |
2.90 | 6.16% | 4,300 | 4 | 0.0 |
47.10
68.50
50
|
3 tháng
(2024-02-26) |
6.30 | 14.42% | 11,100 | 4 | 0.0 |
43.70
68.50
50
|
6 tháng
(2023-11-20) |
7.40 | 17.37% | 17,600 | 4 | 0.0 |
42.60
68.50
50
|
12 tháng
(2023-05-24) |
-5.57 | -10.02% | 55,600 | 1,504 | 0.1 |
42.60
68.50
50
|
24 tháng
(2022-05-30) |
0.89 | 1.81% | 78,400 | 3,204 | 0.2 |
39.93
69.34
50
|
36 tháng
(2021-06-03) |
18.33 | 57.87% | 176,900 | 3,904 | 0.2 |
30.05
69.34
50
|
60 tháng
(2019-06-14) |
27.41 | 121.34% | 500,600 | 3,904 | 0.2 |
13.08
69.34
50
|
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 |
50
0
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
#2 | 16/05/2024 |
50
0
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
#3 | 15/05/2024 |
50
0
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
#4 | 14/05/2024 |
50
0
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
#5 | 13/05/2024 |
50
0
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
#6 | 10/05/2024 |
50
0
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
#7 | 09/05/2024 |
50
1.10
|
200 | 50 | 50 | 50 | 0 | 0 | 0 |
#8 | 08/05/2024 |
48.90
0
|
0 | 48.90 | 48.90 | 48.90 | 0 | 0 | 0 |
#9 | 07/05/2024 |
48.90
-8.40
|
100 | 48.90 | 48.90 | 48.90 | 0 | 0 | 0 |
#10 | 06/05/2024 |
57.30
0
|
0 | 57.30 | 57.30 | 57.30 | 4 | 0 | 0.0 |
#11 | 03/05/2024 |
57.30
0
|
0 | 57.30 | 57.30 | 57.30 | 0 | 0 | 0 |
#12 | 02/05/2024 |
57.30
0
|
0 | 57.30 | 57.30 | 57.30 | 0 | 0 | 0 |
#13 | 26/04/2024 |
57.30
0
|
0 | 57.30 | 57.30 | 57.30 | 0 | 0 | 0 |
#14 | 25/04/2024 |
57.30
0
|
0 | 57.30 | 57.30 | 57.30 | 0 | 0 | 0 |
#15 | 24/04/2024 |
57.30
0
|
0 | 57.30 | 57.30 | 57.30 | 0 | 0 | 0 |
#16 | 23/04/2024 |
57.30
0
|
0 | 57.30 | 57.30 | 57.30 | 0 | 0 | 0 |
#17 | 22/04/2024 |
57.30
0
|
0 | 57.30 | 57.30 | 57.30 | 0 | 0 | 0 |
#18 | 19/04/2024 |
57.30
0
|
0 | 57.30 | 57.30 | 57.30 | 0 | 0 | 0 |
#19 | 17/04/2024 |
57.30
-0.90
|
0 | 57.30 | 57.30 | 57.30 | 0 | 0 | 0 |
#20 | 16/04/2024 |
58.20
-0.10
|
300 | 56.80 | 58.20 | 56.80 | 0 | 0 | 0 |
#21 | 15/04/2024 |
58.30
0
|
0 | 58.30 | 58.30 | 58.30 | 0 | 0 | 0 |
#22 | 12/04/2024 |
58.30
0
|
0 | 58.30 | 58.30 | 58.30 | 0 | 0 | 0 |
#23 | 11/04/2024 |
58.30
-10.20
|
300 | 58.30 | 58.30 | 58.30 | 0 | 0 | 0 |
#24 | 10/04/2024 |
68.50
0
|
0 | 68.50 | 68.50 | 68.50 | 0 | 0 | 0 |
#25 | 09/04/2024 |
68.50
0
|
0 | 68.50 | 68.50 | 68.50 | 0 | 0 | 0 |
#26 | 05/04/2024 |
68.50
8.90
|
200 | 68.50 | 68.50 | 68.50 | 0 | 0 | 0 |
#27 | 04/04/2024 |
59.60
7.70
|
500 | 59.60 | 59.60 | 59.60 | 0 | 0 | 0 |
#28 | 02/04/2024 |
51.90
-9.10
|
100 | 51.90 | 51.90 | 51.90 | 0 | 0 | 0 |
#29 | 29/03/2024 |
61
6.90
|
100 | 61 | 61 | 61 | 0 | 0 | 0 |
#30 | 22/03/2024 |
54.10
7
|
2,400 | 47.10 | 54.10 | 50.20 | 0 | 0 | 0 |
#31 | 21/03/2024 |
47.10
-3.10
|
100 | 50.20 | 50.20 | 47.10 | 0 | 0 | 0 |
#32 | 12/03/2024 |
50.20
-0.10
|
200 | 50.30 | 50.30 | 50.20 | 0 | 0 | 0 |
#33 | 11/03/2024 |
50.30
0
|
3,000 | 50.30 | 50.30 | 44.30 | 0 | 0 | 0 |
#34 | 07/03/2024 |
50.30
0
|
1,200 | 50.30 | 50.30 | 50.30 | 0 | 0 | 0 |
#35 | 28/02/2024 |
50.30
0.10
|
100 | 50.20 | 50.30 | 50.30 | 0 | 0 | 0 |
#36 | 27/02/2024 |
50.20
6.50
|
1,900 | 43.70 | 50.20 | 50.20 | 0 | 0 | 0 |
#37 | 26/02/2024 |
43.70
-8.30
|
400 | 52 | 52 | 43.70 | 0 | 0 | 0 |
#38 | 15/02/2024 |
52
-5
|
1,200 | 57 | 57 | 51 | 0 | 0 | 0 |
#39 | 06/02/2024 |
57
-0.50
|
100 | 57.50 | 57.50 | 57 | 0 | 0 | 0 |
#40 | 01/02/2024 |
57.50
7.50
|
800 | 50 | 57.50 | 57.50 | 0 | 0 | 0 |
#41 | 04/01/2024 |
50
3
|
400 | 47 | 50 | 50 | 0 | 0 | 0 |
#42 | 29/12/2023 |
47
0
|
100 | 47 | 47 | 47 | 0 | 0 | 0 |
#43 | 22/12/2023 |
47
2
|
100 | 45 | 47 | 47 | 0 | 0 | 0 |
#44 | 21/12/2023 |
45
0
|
200 | 45 | 45 | 45 | 0 | 0 | 0 |
#45 | 14/12/2023 |
45
-0.10
|
100 | 45.10 | 45.10 | 45 | 0 | 0 | 0 |
#46 | 08/12/2023 |
45.10
-3.40
|
100 | 48.50 | 48.50 | 45.10 | 0 | 0 | 0 |
#47 | 05/12/2023 |
48.50
0
|
100 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 |
#48 | 04/12/2023 |
48.50
0
|
100 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 |
#49 | 30/11/2023 |
48.50
2
|
200 | 46.50 | 48.50 | 48.50 | 0 | 0 | 0 |
#50 | 27/11/2023 |
46.50
-1.90
|
400 | 48.40 | 48.40 | 46.50 | 0 | 0 | 0 |
#51 | 24/11/2023 |
48.40
0
|
300 | 48.40 | 48.40 | 48.40 | 0 | 0 | 0 |
#52 | 23/11/2023 |
48.40
0.40
|
100 | 48 | 48.40 | 48.40 | 0 | 0 | 0 |
#53 | 21/11/2023 |
48
5.40
|
1,200 | 42.60 | 48 | 47 | 0 | 0 | 0 |
#54 | 20/11/2023 |
42.60
-7.40
|
1,000 | 50 | 50 | 42.20 | 0 | 0 | 0 |
#55 | 16/11/2023 |
50
6
|
400 | 44 | 50 | 48 | 0 | 0 | 0 |
#56 | 13/11/2023 |
44
-2.10
|
1,400 | 46.10 | 46.10 | 44 | 0 | 0 | 0 |
#57 | 10/11/2023 |
46.10
0
|
900 | 46.10 | 46.30 | 46.10 | 0 | 0 | 0 |
#58 | 08/11/2023 |
46.10
-2
|
100 | 48.10 | 48.10 | 46.10 | 0 | 0 | 0 |
#59 | 03/11/2023 |
48.10
-1.90
|
300 | 50 | 50 | 48.10 | 0 | 0 | 0 |
#60 | 02/11/2023 |
50
0.70
|
200 | 49.30 | 50 | 50 | 0 | 0 | 0 |
#61 | 20/10/2023 |
49.30
-3.60
|
400 | 52.90 | 52.90 | 49.30 | 0 | 0 | 0 |
#62 | 19/10/2023 |
52.90
-5.10
|
100 | 58 | 58 | 52.90 | 0 | 100 | -0.0 |
#63 | 16/10/2023 |
58
0
|
100 | 58 | 58 | 58 | 0 | 0 | 0 |
#64 | 13/10/2023 |
58
2.50
|
100 | 55.50 | 58 | 58 | 0 | 0 | 0 |
#65 | 09/10/2023 |
55.50
0.30
|
100 | 55.20 | 55.50 | 55.50 | 0 | 0 | 0 |
#66 | 02/10/2023 |
55.20
-1
|
400 | 56.20 | 56.20 | 55.20 | 0 | 0 | 0 |
#67 | 29/09/2023 |
56.20
0
|
200 | 56.20 | 56.20 | 54 | 0 | 0 | 0 |
#68 | 27/09/2023 |
56.20
-0.10
|
300 | 56.30 | 56.30 | 56.20 | 0 | 0 | 0 |
#69 | 26/09/2023 |
56.30
7.30
|
200 | 49 | 56.30 | 56.30 | 0 | 0 | 0 |
#70 | 25/09/2023 |
49
-7
|
400 | 56 | 56 | 49 | 0 | 0 | 0 |
#71 | 21/09/2023 |
56
0
|
100 | 56 | 56 | 56 | 0 | 0 | 0 |
#72 | 20/09/2023 |
56
6
|
1,700 | 50 | 56 | 56 | 0 | 0 | 0 |
#73 | 19/09/2023 |
50
-2.90
|
300 | 52.90 | 52.90 | 46.20 | 0 | 0 | 0 |
#74 | 18/09/2023 |
52.90
6.90
|
100 | 46 | 52.90 | 52.90 | 0 | 0 | 0 |
#75 | 15/09/2023 |
46
-5
|
100 | 51 | 51 | 46 | 0 | 0 | 0 |
#76 | 14/09/2023 |
51
-8.80
|
1,600 | 59.80 | 59.80 | 51 | 0 | 0 | 0 |
#77 | 12/09/2023 |
59.80
-0.20
|
200 | 60 | 60 | 59.80 | 0 | 0 | 0 |
#78 | 11/09/2023 |
60
1
|
600 | 59 | 60 | 59 | 0 | 0 | 0 |
#79 | 06/09/2023 |
59
-0.20
|
100 | 59.20 | 59.20 | 59 | 0 | 0 | 0 |
#80 | 05/09/2023 |
59.20
-0.20
|
100 | 59.40 | 59.40 | 59.20 | 0 | 0 | 0 |
#81 | 29/08/2023 |
59.40
0
|
100 | 59.40 | 59.40 | 59.40 | 0 | 0 | 0 |
#82 | 28/08/2023 |
59.40
4.20
|
100 | 55.20 | 59.40 | 59.40 | 0 | 0 | 0 |
#83 | 21/08/2023 |
55.20
0
|
0 | 55.20 | 55.20 | 55.20 | 0 | 0 | 0 |
#84 | 18/08/2023 |
55.20
0.10
|
100 | 55.10 | 55.20 | 55.20 | 0 | 0 | 0 |
#85 | 17/08/2023 |
55.10
-4.90
|
100 | 60 | 60 | 55.10 | 0 | 0 | 0 |
#86 | 16/08/2023 |
60
0
|
0 | 60 | 60 | 60 | 0 | 0 | 0 |
#87 | 15/08/2023 |
60
0.50
|
100 | 59.50 | 60 | 60 | 0 | 0 | 0 |
#88 | 14/08/2023 |
59.50
0
|
0 | 59.50 | 59.50 | 59.50 | 0 | 0 | 0 |
#89 | 11/08/2023 |
59.50
-0.50
|
500 | 60 | 60 | 59.50 | 0 | 0 | 0 |
#90 | 10/08/2023 |
60
3
|
1,100 | 57 | 60 | 59.40 | 0 | 0 | 0 |
#91 | 09/08/2023 |
57
0
|
0 | 57 | 57 | 57 | 0 | 0 | 0 |
#92 | 08/08/2023 |
57
-2.10
|
1,200 | 59.10 | 59.50 | 57 | 1,000 | 0 | 0.1 |
#93 | 07/08/2023 |
59.10
1.10
|
400 | 58 | 59.10 | 58.80 | 400 | 0 | 0.0 |
#94 | 04/08/2023 |
58
0
|
0 | 58 | 58 | 58 | 0 | 0 | 0 |
#95 | 03/08/2023 |
58
0.40
|
100 | 57.60 | 58 | 58 | 0 | 0 | 0 |
#96 | 02/08/2023 |
57.60
1
|
200 | 56.60 | 57.60 | 56.40 | 0 | 0 | 0 |
#97 | 01/08/2023 |
56.60
0
|
0 | 56.60 | 56.60 | 56.60 | 0 | 0 | 0 |
#98 | 31/07/2023 |
56.60
0
|
0 | 56.60 | 56.60 | 56.60 | 0 | 0 | 0 |
#99 | 28/07/2023 |
56.60
0
|
1,100 | 56.60 | 56.60 | 56.60 | 0 | 100 | -0.0 |
#100 | 27/07/2023 |
56.60
-0.40
|
0 | 57 | 56.60 | 57 | 0 | 0 | 0 |