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) |
-1.50 | -6.67% | 3,935 | 0 | 0 |
21
22.50
21
|
2 tháng
(2024-03-19) |
-0.10 | -0.47% | 10,854 | 0 | 0 |
19
22.80
21
|
3 tháng
(2024-02-19) |
1.80 | 9.38% | 14,657 | -100 | -0.0 |
17.50
22.80
21
|
6 tháng
(2023-11-20) |
1.70 | 8.81% | 27,347 | 1,300 | 0.0 |
16.60
22.80
21
|
12 tháng
(2023-05-24) |
4.40 | 26.52% | 113,745 | 700 | 0.1 |
16.30
23.90
21
|
24 tháng
(2022-05-30) |
-18.76 | -47.18% | 585,802 | -3,500 | -0.0 |
14.70
39.76
21
|
36 tháng
(2021-06-03) |
7.69 | 57.77% | 1,850,642 | 3,700 | 0.1 |
10.46
39.76
21
|
60 tháng
(2019-06-14) |
9.38 | 80.78% | 2,906,863 | -73,800 | -0.8 |
5.46
39.76
21
|
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 |
21
0
|
1 | 21 | 21 | 21 | 0 | 0 | 0 |
#2 | 16/05/2024 |
21
0
|
10 | 21 | 21 | 21 | 0 | 0 | 0 |
#3 | 15/05/2024 |
21
0
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
#4 | 14/05/2024 |
21
0
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
#5 | 13/05/2024 |
21
0
|
200 | 21 | 21 | 21 | 0 | 0 | 0 |
#6 | 10/05/2024 |
21
0
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
#7 | 09/05/2024 |
21
0
|
2 | 21 | 21 | 21 | 0 | 0 | 0 |
#8 | 08/05/2024 |
21
0
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
#9 | 07/05/2024 |
21
0
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
#10 | 06/05/2024 |
21
0
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
#11 | 03/05/2024 |
21
0
|
4 | 21 | 21 | 21 | 0 | 0 | 0 |
#12 | 02/05/2024 |
21
0
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
#13 | 26/04/2024 |
21
0
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
#14 | 25/04/2024 |
21
-0.60
|
18 | 21 | 21 | 21 | 0 | 0 | 0 |
#15 | 24/04/2024 |
21.60
0
|
100 | 21 | 21 | 21 | 0 | 0 | 0 |
#16 | 23/04/2024 |
21.60
0.10
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
#17 | 22/04/2024 |
21.50
-1
|
3,600 | 25.40 | 25.40 | 21.50 | 0 | 0 | 0 |
#18 | 19/04/2024 |
22.50
0
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
#19 | 17/04/2024 |
22.50
0
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
#20 | 16/04/2024 |
22.50
0
|
13 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
#21 | 15/04/2024 |
22.50
-0.30
|
1,019 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
#22 | 12/04/2024 |
22.80
0
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
#23 | 11/04/2024 |
22.80
0
|
14 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
#24 | 10/04/2024 |
22.80
0
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
#25 | 09/04/2024 |
22.80
0
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
#26 | 08/04/2024 |
22.80
2.60
|
2,010 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
#27 | 05/04/2024 |
20.20
0
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
#28 | 04/04/2024 |
20.20
0
|
800 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
#29 | 03/04/2024 |
20.20
0.20
|
2,000 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
#30 | 02/04/2024 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
#31 | 01/04/2024 |
20
0
|
110 | 20 | 20 | 20 | 0 | 0 | 0 |
#32 | 29/03/2024 |
20
0
|
1 | 20 | 20 | 20 | 0 | 0 | 0 |
#33 | 28/03/2024 |
20
1
|
605 | 20 | 20 | 20 | 0 | 0 | 0 |
#34 | 27/03/2024 |
19
0
|
183 | 19 | 19 | 19 | 0 | 0 | 0 |
#35 | 26/03/2024 |
19
0
|
10 | 19 | 19 | 19 | 0 | 0 | 0 |
#36 | 25/03/2024 |
19
0
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
#37 | 22/03/2024 |
19
0
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
#38 | 21/03/2024 |
19
0
|
1 | 19 | 19 | 19 | 0 | 0 | 0 |
#39 | 20/03/2024 |
19
-2.10
|
126 | 19 | 19 | 19 | 0 | 0 | 0 |
#40 | 19/03/2024 |
21.10
0
|
27 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
#41 | 18/03/2024 |
21.10
-0.10
|
521 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
#42 | 15/03/2024 |
21.20
0
|
85 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
#43 | 14/03/2024 |
21.20
0
|
1 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
#44 | 13/03/2024 |
21.20
0
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
#45 | 12/03/2024 |
21.20
0
|
10 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
#46 | 11/03/2024 |
21.20
0
|
1 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
#47 | 08/03/2024 |
21.20
2.10
|
103 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
#48 | 07/03/2024 |
19.10
0
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
#49 | 06/03/2024 |
19.10
-2.70
|
214 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
#50 | 05/03/2024 |
21.80
0
|
1 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
#51 | 04/03/2024 |
21.80
1.70
|
217 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
#52 | 01/03/2024 |
20.10
0
|
1,217 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
#53 | 29/02/2024 |
20.10
0
|
508 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
#54 | 28/02/2024 |
20.10
2.50
|
310 | 20 | 20.10 | 20 | 0 | 0 | 0 |
#55 | 27/02/2024 |
17.60
0
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
#56 | 26/02/2024 |
17.60
-2.40
|
115 | 17.60 | 17.60 | 17.60 | 0 | 100 | -0.0 |
#57 | 23/02/2024 |
20
2.50
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
#58 | 22/02/2024 |
17.50
-2.40
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
#59 | 21/02/2024 |
19.90
-1.10
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
#60 | 20/02/2024 |
21
1.80
|
300 | 21.30 | 21.30 | 17.40 | 100 | 100 | 0.0 |
#61 | 19/02/2024 |
19.20
-2
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
#62 | 16/02/2024 |
21.20
0
|
15 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
#63 | 15/02/2024 |
21.20
1.80
|
210 | 17.20 | 21.20 | 17.20 | 100 | 100 | 0.0 |
#64 | 07/02/2024 |
19.40
0
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
#65 | 06/02/2024 |
19.40
-2
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
#66 | 05/02/2024 |
21.40
1.60
|
200 | 17.40 | 21.40 | 17.40 | 100 | 100 | 0.0 |
#67 | 02/02/2024 |
19.80
-1.60
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
#68 | 01/02/2024 |
21.40
0.90
|
200 | 18.10 | 21.40 | 18.10 | 100 | 100 | 0.0 |
#69 | 31/01/2024 |
20.50
0
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
#70 | 30/01/2024 |
20.50
0
|
4 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
#71 | 29/01/2024 |
20.50
-2
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
#72 | 26/01/2024 |
22.50
2.30
|
200 | 18.40 | 22.50 | 18.40 | 100 | 100 | 0.0 |
#73 | 25/01/2024 |
20.20
-0.20
|
24 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
#74 | 24/01/2024 |
20.40
1.10
|
2,500 | 18.10 | 20.40 | 18.10 | 1,800 | 200 | 0.0 |
#75 | 23/01/2024 |
19.30
0
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
#76 | 22/01/2024 |
19.30
-0.70
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
#77 | 19/01/2024 |
20
0.80
|
1,000 | 19 | 20.10 | 17.10 | 200 | 100 | 0.0 |
#78 | 18/01/2024 |
19.20
0
|
20 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
#79 | 17/01/2024 |
19.20
-1.50
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
#80 | 16/01/2024 |
20.70
0.30
|
527 | 20 | 20.70 | 18.10 | 100 | 200 | -0.0 |
#81 | 15/01/2024 |
20.40
-0.50
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
#82 | 12/01/2024 |
20.90
0.90
|
700 | 18.10 | 20.90 | 18.10 | 200 | 100 | 0.0 |
#83 | 11/01/2024 |
20
1.40
|
200 | 20 | 20 | 20 | 0 | 0 | 0 |
#84 | 10/01/2024 |
18.60
-2.10
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
#85 | 09/01/2024 |
20.70
1.50
|
300 | 17.50 | 20.70 | 17.50 | 100 | 200 | -0.0 |
#86 | 08/01/2024 |
19.20
0
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
#87 | 05/01/2024 |
19.20
-0.80
|
100 | 19.20 | 19.20 | 19.20 | 0 | 100 | -0.0 |
#88 | 04/01/2024 |
20
-0.80
|
420 | 20 | 20 | 20 | 0 | 0 | 0 |
#89 | 03/01/2024 |
20.80
-0.10
|
200 | 19.20 | 20.80 | 19.20 | 100 | 100 | 0.0 |
#90 | 02/01/2024 |
20.90
1.10
|
150 | 20.90 | 20.90 | 20.90 | 100 | 0 | 0.0 |
#91 | 29/12/2023 |
19.80
2.10
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
#92 | 28/12/2023 |
17.70
-2
|
300 | 20.90 | 20.90 | 17.70 | 200 | 100 | 0.0 |
#93 | 27/12/2023 |
19.70
0
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
#94 | 26/12/2023 |
19.70
3.10
|
100 | 19.70 | 19.70 | 19.70 | 100 | 0 | 0.0 |
#95 | 25/12/2023 |
16.60
-2.50
|
400 | 19.10 | 19.10 | 16.60 | 0 | 300 | -0.0 |
#96 | 22/12/2023 |
19.10
0
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
#97 | 21/12/2023 |
19.10
-0.60
|
100 | 19.10 | 19.10 | 19.10 | 0 | 100 | -0.0 |
#98 | 20/12/2023 |
19.70
0
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
#99 | 19/12/2023 |
19.70
-0.60
|
100 | 19.70 | 19.70 | 19.70 | 100 | 0 | 0.0 |
#100 | 18/12/2023 |
20.30
0
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |