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) |
-0.40 | -1.61% | 239,600 | 0 | 0 |
23.80
25.50
24.50
|
2 tháng
(2024-03-19) |
-2.50 | -9.26% | 375,100 | 0 | 0 |
23.80
28.70
24.50
|
3 tháng
(2024-02-19) |
-4.30 | -14.93% | 385,400 | -2,700 | -0.1 |
23.80
29
24.50
|
6 tháng
(2023-11-20) |
-8.80 | -26.43% | 420,300 | -3,553 | -0.1 |
23.80
33.70
24.50
|
12 tháng
(2023-05-24) |
-4 | -14.04% | 470,705 | -4,253 | -0.1 |
23.80
34.77
24.50
|
24 tháng
(2022-05-30) |
-0.32 | -1.28% | 483,925 | -5,053 | -0.1 |
23.11
34.77
24.50
|
36 tháng
(2021-06-03) |
-8.14 | -24.95% | 584,783 | -23,260 | -1.0 |
22.14
46.20
24.50
|
60 tháng
(2019-06-14) |
1.06 | 4.52% | 1,348,064 | -65,351 | -2.3 |
8.77
46.20
24.50
|
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 |
24.50
0.50
|
10,600 | 24 | 24.50 | 23.90 | 0 | 0 | 0 |
#2 | 16/05/2024 |
24
-0.50
|
11,400 | 24.50 | 24.70 | 24 | 0 | 0 | 0 |
#3 | 15/05/2024 |
24.50
0.70
|
12,100 | 23.80 | 24.50 | 23.80 | 0 | 0 | 0 |
#4 | 14/05/2024 |
23.80
0
|
7,500 | 23.80 | 24 | 23.80 | 0 | 0 | 0 |
#5 | 13/05/2024 |
23.80
-0.50
|
8,800 | 24.30 | 24.30 | 23.70 | 0 | 0 | 0 |
#6 | 10/05/2024 |
24.30
0
|
14,700 | 24.30 | 24.30 | 24 | 0 | 0 | 0 |
#7 | 09/05/2024 |
24.30
-0.30
|
10,500 | 24.60 | 24.60 | 24.30 | 0 | 0 | 0 |
#8 | 08/05/2024 |
24.60
-0.20
|
10,900 | 24.80 | 24.80 | 24.60 | 0 | 0 | 0 |
#9 | 07/05/2024 |
24.80
0
|
15,200 | 24.80 | 24.80 | 24 | 0 | 0 | 0 |
#10 | 06/05/2024 |
24.80
0
|
11,600 | 24.80 | 24.80 | 24.50 | 0 | 0 | 0 |
#11 | 03/05/2024 |
24.80
-0.20
|
20,300 | 25 | 25 | 23.50 | 0 | 0 | 0 |
#12 | 02/05/2024 |
25
0
|
21,700 | 25 | 25 | 24.80 | 0 | 0 | 0 |
#13 | 26/04/2024 |
25
0.80
|
6,500 | 24.20 | 25 | 24.20 | 0 | 0 | 0 |
#14 | 25/04/2024 |
24.20
-0.80
|
23,000 | 25.50 | 26 | 24.20 | 0 | 0 | 0 |
#15 | 24/04/2024 |
25
0
|
8,500 | 25 | 25 | 25 | 0 | 0 | 0 |
#16 | 23/04/2024 |
25
-0.50
|
17,500 | 25.50 | 25.50 | 24 | 0 | 0 | 0 |
#17 | 22/04/2024 |
25.50
0.60
|
22,100 | 24.90 | 25.50 | 24.90 | 0 | 0 | 0 |
#18 | 19/04/2024 |
24.90
-0.20
|
6,700 | 25.10 | 25.10 | 24.90 | 0 | 0 | 0 |
#19 | 17/04/2024 |
25.10
-0.20
|
6,200 | 25.30 | 25.30 | 25.10 | 0 | 0 | 0 |
#20 | 16/04/2024 |
25.30
-0.70
|
8,300 | 26 | 26 | 25.30 | 0 | 0 | 0 |
#21 | 15/04/2024 |
26
-0.10
|
7,800 | 26.10 | 26.50 | 26 | 0 | 0 | 0 |
#22 | 12/04/2024 |
26.10
-2.60
|
10,800 | 28.50 | 28.50 | 26 | 0 | 0 | 0 |
#23 | 11/04/2024 |
28.70
1.90
|
19,300 | 26.80 | 28.70 | 24.90 | 0 | 0 | 0 |
#24 | 10/04/2024 |
26.80
1.40
|
10,400 | 25.40 | 26.80 | 25.40 | 0 | 0 | 0 |
#25 | 09/04/2024 |
25.40
0.30
|
15,600 | 25.10 | 25.40 | 24.50 | 0 | 0 | 0 |
#26 | 08/04/2024 |
25.10
-0.20
|
8,500 | 25.30 | 25.30 | 25.10 | 0 | 0 | 0 |
#27 | 05/04/2024 |
25.30
0.30
|
8,400 | 25 | 26 | 25 | 0 | 0 | 0 |
#28 | 04/04/2024 |
25
-0.40
|
5,200 | 25.40 | 25.40 | 25 | 0 | 0 | 0 |
#29 | 03/04/2024 |
25.40
0.40
|
9,600 | 25.50 | 25.50 | 25.40 | 0 | 0 | 0 |
#30 | 02/04/2024 |
25
-1.20
|
3,700 | 25.50 | 25.50 | 25 | 0 | 0 | 0 |
#31 | 01/04/2024 |
26.20
0.20
|
9,400 | 25.40 | 26.20 | 24.90 | 0 | 0 | 0 |
#32 | 29/03/2024 |
26
-1.30
|
5,900 | 26 | 26 | 25.50 | 0 | 0 | 0 |
#33 | 28/03/2024 |
27.30
-0.40
|
2,500 | 27.70 | 27.70 | 26 | 0 | 0 | 0 |
#34 | 27/03/2024 |
27.70
0
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
#35 | 26/03/2024 |
27.70
1.70
|
2,000 | 25 | 27.70 | 25 | 0 | 0 | 0 |
#36 | 25/03/2024 |
26
-0.30
|
100 | 26.30 | 26.30 | 26 | 0 | 0 | 0 |
#37 | 22/03/2024 |
26.30
-2.20
|
1,700 | 28.50 | 28.50 | 26.30 | 0 | 0 | 0 |
#38 | 21/03/2024 |
28.50
1.50
|
100 | 27 | 28.50 | 28.50 | 0 | 0 | 0 |
#39 | 20/03/2024 |
27
0
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
#40 | 19/03/2024 |
27
0
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
#41 | 18/03/2024 |
27
-0.80
|
1,100 | 27.80 | 27.80 | 27 | 0 | 0 | 0 |
#42 | 15/03/2024 |
27.80
0
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
#43 | 14/03/2024 |
27.80
2.10
|
100 | 25.70 | 27.80 | 27.80 | 0 | 0 | 0 |
#44 | 13/03/2024 |
25.70
-2.20
|
300 | 27.90 | 27.90 | 25.70 | 0 | 0 | 0 |
#45 | 12/03/2024 |
27.90
2.40
|
100 | 25.50 | 27.90 | 27.90 | 0 | 0 | 0 |
#46 | 11/03/2024 |
25.50
0
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
#47 | 08/03/2024 |
25.50
-1.10
|
2,700 | 26.60 | 26.60 | 25.50 | 0 | 2,700 | -0.1 |
#48 | 07/03/2024 |
26.60
-2.40
|
1,500 | 29 | 29 | 26.60 | 0 | 0 | 0 |
#49 | 06/03/2024 |
29
0
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
#50 | 05/03/2024 |
29
0
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
#51 | 04/03/2024 |
29
0
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
#52 | 01/03/2024 |
29
0
|
1,000 | 29 | 29 | 29 | 0 | 0 | 0 |
#53 | 29/02/2024 |
29
0
|
200 | 29 | 29 | 29 | 0 | 0 | 0 |
#54 | 28/02/2024 |
29
0
|
300 | 29 | 29 | 29 | 0 | 0 | 0 |
#55 | 27/02/2024 |
29
0
|
100 | 29 | 29 | 29 | 0 | 0 | 0 |
#56 | 26/02/2024 |
29
0.20
|
100 | 28.80 | 29 | 29 | 0 | 0 | 0 |
#57 | 23/02/2024 |
28.80
0
|
0 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 |
#58 | 22/02/2024 |
28.80
0
|
200 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 |
#59 | 21/02/2024 |
28.80
0
|
1,000 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 |
#60 | 20/02/2024 |
28.80
0
|
600 | 28.80 | 29 | 28.80 | 0 | 0 | 0 |
#61 | 19/02/2024 |
28.80
0
|
1,000 | 28.80 | 29.90 | 28.80 | 0 | 0 | 0 |
#62 | 16/02/2024 |
28.80
0
|
600 | 28.80 | 29 | 28.80 | 0 | 0 | 0 |
#63 | 15/02/2024 |
28.80
1.30
|
600 | 27.50 | 28.80 | 28 | 0 | 0 | 0 |
#64 | 07/02/2024 |
27.50
0
|
500 | 27.50 | 28 | 27.50 | 0 | 0 | 0 |
#65 | 06/02/2024 |
27.50
1.10
|
100 | 26.40 | 27.50 | 27.50 | 0 | 0 | 0 |
#66 | 05/02/2024 |
26.40
-1.60
|
3,900 | 28 | 28.90 | 26.40 | 0 | 0 | 0 |
#67 | 02/02/2024 |
28
1.20
|
500 | 26.80 | 28 | 28 | 0 | 0 | 0 |
#68 | 01/02/2024 |
26.80
-2.40
|
200 | 29.20 | 29.20 | 26.80 | 0 | 0 | 0 |
#69 | 31/01/2024 |
29.20
0
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 |
#70 | 30/01/2024 |
29.20
0
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 |
#71 | 29/01/2024 |
29.20
0
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 |
#72 | 26/01/2024 |
29.20
0
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 |
#73 | 25/01/2024 |
29.20
0
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 |
#74 | 24/01/2024 |
29.20
0
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 |
#75 | 23/01/2024 |
29.20
0.80
|
100 | 28.40 | 29.20 | 29.20 | 0 | 0 | 0 |
#76 | 22/01/2024 |
28.40
0
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
#77 | 19/01/2024 |
28.40
0
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
#78 | 18/01/2024 |
28.40
-0.40
|
100 | 28.80 | 28.80 | 28.40 | 0 | 0 | 0 |
#79 | 17/01/2024 |
28.80
0
|
0 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 |
#80 | 16/01/2024 |
28.80
-0.20
|
100 | 29 | 29 | 28.80 | 0 | 0 | 0 |
#81 | 15/01/2024 |
29
-0.70
|
100 | 29.70 | 29.70 | 29 | 0 | 0 | 0 |
#82 | 12/01/2024 |
29.70
0
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
#83 | 11/01/2024 |
29.70
1
|
100 | 28.70 | 29.70 | 29.70 | 0 | 0 | 0 |
#84 | 10/01/2024 |
28.70
-1.10
|
200 | 29.80 | 29.80 | 28.70 | 0 | 0 | 0 |
#85 | 09/01/2024 |
29.80
1.90
|
100 | 27.90 | 29.80 | 29.80 | 0 | 0 | 0 |
#86 | 08/01/2024 |
27.90
0
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
#87 | 05/01/2024 |
27.90
-3
|
7,300 | 30.90 | 30.90 | 27.90 | 0 | 0 | 0 |
#88 | 04/01/2024 |
30.90
0
|
100 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 |
#89 | 03/01/2024 |
30.90
-0.10
|
200 | 31 | 31 | 30.90 | 0 | 0 | 0 |
#90 | 02/01/2024 |
31
0.20
|
100 | 30.80 | 31 | 31 | 0 | 0 | 0 |
#91 | 29/12/2023 |
30.80
0
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 |
#92 | 28/12/2023 |
30.80
0
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 |
#93 | 27/12/2023 |
30.80
-2.80
|
1,300 | 33.60 | 33.60 | 30.30 | 0 | 0 | 0 |
#94 | 26/12/2023 |
33.60
3
|
300 | 30.60 | 33.60 | 30.60 | 0 | 0 | 0 |
#95 | 25/12/2023 |
30.60
0
|
300 | 30.60 | 30.60 | 30.40 | 0 | 0 | 0 |
#96 | 22/12/2023 |
30.60
0.60
|
2,400 | 30 | 30.80 | 27.10 | 0 | 0 | 0 |
#97 | 21/12/2023 |
30
0
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
#98 | 20/12/2023 |
30
0
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
#99 | 19/12/2023 |
30
-1.90
|
1,000 | 31.90 | 31.90 | 30 | 0 | 0 | 0 |
#100 | 18/12/2023 |
31.90
0
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 |