| 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) |
-2.50 | -14.71% | 8,700 | 0 | 0 |
13.60
17
14.50
|
|
2 tháng
(2024-03-19) |
-1.61 | -9.97% | 11,300 | 0 | 0 |
13.60
17
14.50
|
|
3 tháng
(2024-02-19) |
0.36 | 2.57% | 15,905 | 0 | 0 |
13.60
18.61
14.50
|
|
6 tháng
(2023-11-20) |
-5.72 | -28.29% | 37,682 | 0 | 0 |
13.60
20.22
14.50
|
|
12 tháng
(2023-05-24) |
-4.71 | -24.51% | 47,807 | 0 | 0 |
13.42
22.37
14.50
|
|
24 tháng
(2022-05-30) |
-2.05 | -12.41% | 48,663 | 0 | 0 |
13.42
22.57
14.50
|
|
36 tháng
(2021-06-03) |
0.84 | 6.11% | 82,234 | 4,300 | 0.1 |
13.42
26.47
14.50
|
|
60 tháng
(2019-06-14) |
5.27 | 57.12% | 329,169 | 107,800 | 1.7 |
7.10
26.47
14.50
|
| 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 |
14.50
0.90
|
0 | 14.50 | 13.60 | 13.60 | 0 | 0 | 0 |
| #2 | 16/05/2024 |
13.60
-2.10
|
500 | 18 | 18 | 13.60 | 0 | 0 | 0 |
| #3 | 15/05/2024 |
15.70
0
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| #4 | 14/05/2024 |
15.70
0
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| #5 | 13/05/2024 |
15.70
0
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| #6 | 10/05/2024 |
15.70
1.30
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| #7 | 09/05/2024 |
14.40
-2.60
|
400 | 19.40 | 19.40 | 14.40 | 0 | 0 | 0 |
| #8 | 08/05/2024 |
17
0.80
|
5,600 | 16.40 | 17 | 16.40 | 0 | 0 | 0 |
| #9 | 07/05/2024 |
16.20
0
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| #10 | 06/05/2024 |
16.20
0
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| #11 | 03/05/2024 |
16.20
0
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| #12 | 02/05/2024 |
16.20
7.70
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| #13 | 26/04/2024 |
15.39
0.18
|
0 | 15.39 | 15.39 | 15.39 | 0 | 0 | 0 |
| #14 | 25/04/2024 |
15.21
-1.79
|
1,100 | 15.39 | 15.39 | 15.21 | 0 | 0 | 0 |
| #15 | 24/04/2024 |
17
0
|
1,100 | 16.11 | 16.11 | 15.66 | 0 | 0 | 0 |
| #16 | 23/04/2024 |
17
0
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| #17 | 22/04/2024 |
17
0
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| #18 | 19/04/2024 |
17
0
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| #19 | 17/04/2024 |
17
0
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| #20 | 16/04/2024 |
17
0
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| #21 | 15/04/2024 |
17
0
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| #22 | 12/04/2024 |
17
0
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| #23 | 11/04/2024 |
17
0
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| #24 | 10/04/2024 |
17
0
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| #25 | 09/04/2024 |
17
0
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| #26 | 08/04/2024 |
17
0
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| #27 | 05/04/2024 |
17
0
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| #28 | 04/04/2024 |
17
0
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| #29 | 03/04/2024 |
17
0
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| #30 | 02/04/2024 |
17
0
|
1,000 | 17 | 17 | 17 | 0 | 0 | 0 |
| #31 | 01/04/2024 |
17
0
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| #32 | 29/03/2024 |
17
2.15
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |
| #33 | 28/03/2024 |
14.85
0
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 |
| #34 | 27/03/2024 |
14.85
0
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 |
| #35 | 26/03/2024 |
14.85
0
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 |
| #36 | 25/03/2024 |
14.85
-0.81
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 |
| #37 | 22/03/2024 |
15.66
-0.45
|
1,500 | 14.76 | 15.66 | 14.76 | 0 | 0 | 0 |
| #38 | 21/03/2024 |
16.11
0
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 |
| #39 | 20/03/2024 |
16.11
0
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 |
| #40 | 19/03/2024 |
16.11
0
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 |
| #41 | 18/03/2024 |
16.11
0
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 |
| #42 | 15/03/2024 |
16.11
0
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 |
| #43 | 14/03/2024 |
16.11
0
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 |
| #44 | 13/03/2024 |
16.11
1.70
|
100 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 |
| #45 | 12/03/2024 |
14.41
0
|
0 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 |
| #46 | 11/03/2024 |
14.41
-1.70
|
1,500 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 |
| #47 | 08/03/2024 |
16.11
0
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 |
| #48 | 07/03/2024 |
16.11
0
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 |
| #49 | 06/03/2024 |
16.11
0
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 |
| #50 | 05/03/2024 |
16.11
-2.51
|
200 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 |
| #51 | 04/03/2024 |
18.61
0
|
0 | 18.61 | 18.61 | 18.61 | 0 | 0 | 0 |
| #52 | 01/03/2024 |
18.61
0
|
0 | 18.61 | 18.61 | 18.61 | 0 | 0 | 0 |
| #53 | 29/02/2024 |
18.61
0
|
0 | 18.61 | 18.61 | 18.61 | 0 | 0 | 0 |
| #54 | 28/02/2024 |
18.61
2.42
|
200 | 18.61 | 18.61 | 18.61 | 0 | 0 | 0 |
| #55 | 27/02/2024 |
16.19
0.09
|
0 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 |
| #56 | 26/02/2024 |
16.11
-1.70
|
1,700 | 17.81 | 17.81 | 15.66 | 0 | 0 | 0 |
| #57 | 23/02/2024 |
17.81
1.97
|
205 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 |
| #58 | 22/02/2024 |
15.84
0
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
| #59 | 21/02/2024 |
15.84
0
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
| #60 | 20/02/2024 |
15.84
1.70
|
100 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
| #61 | 19/02/2024 |
14.14
-1.88
|
600 | 13.69 | 14.14 | 13.69 | 0 | 0 | 0 |
| #62 | 16/02/2024 |
16.02
0.09
|
0 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 |
| #63 | 15/02/2024 |
15.93
0.81
|
300 | 16.11 | 16.11 | 15.93 | 0 | 0 | 0 |
| #64 | 07/02/2024 |
15.12
0.54
|
700 | 17 | 17 | 15.12 | 0 | 0 | 0 |
| #65 | 06/02/2024 |
14.58
0.09
|
200 | 16.64 | 16.64 | 14.58 | 0 | 0 | 0 |
| #66 | 05/02/2024 |
14.49
0.09
|
840 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 |
| #67 | 02/02/2024 |
14.41
0
|
0 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 |
| #68 | 01/02/2024 |
14.41
0
|
1,000 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 |
| #69 | 31/01/2024 |
14.41
-2.33
|
12,500 | 14.41 | 14.67 | 14.41 | 0 | 0 | 0 |
| #70 | 30/01/2024 |
16.73
0
|
0 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
| #71 | 29/01/2024 |
16.73
-2.95
|
100 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
| #72 | 26/01/2024 |
19.68
0
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| #73 | 25/01/2024 |
19.68
0
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| #74 | 24/01/2024 |
19.68
0
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| #75 | 23/01/2024 |
19.68
0
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| #76 | 22/01/2024 |
19.68
0
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| #77 | 19/01/2024 |
19.68
0
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| #78 | 18/01/2024 |
19.68
0
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| #79 | 17/01/2024 |
19.68
0
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| #80 | 16/01/2024 |
19.68
0
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| #81 | 15/01/2024 |
19.68
0
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| #82 | 12/01/2024 |
19.68
0
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| #83 | 11/01/2024 |
19.68
0
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| #84 | 10/01/2024 |
19.68
0
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| #85 | 09/01/2024 |
19.68
0
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| #86 | 08/01/2024 |
19.68
0
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| #87 | 05/01/2024 |
19.68
0
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| #88 | 04/01/2024 |
19.68
0
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| #89 | 03/01/2024 |
19.68
0
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| #90 | 02/01/2024 |
19.68
0
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| #91 | 29/12/2023 |
19.68
0
|
23 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| #92 | 28/12/2023 |
19.68
2.42
|
101 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
| #93 | 27/12/2023 |
17.27
0
|
0 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |
| #94 | 26/12/2023 |
17.27
0
|
0 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |
| #95 | 25/12/2023 |
17.27
0
|
10 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |
| #96 | 22/12/2023 |
17.27
0
|
0 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |
| #97 | 21/12/2023 |
17.27
0
|
0 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |
| #98 | 20/12/2023 |
17.27
0
|
0 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |
| #99 | 19/12/2023 |
17.27
0
|
1 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |
| #100 | 18/12/2023 |
17.27
0
|
0 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |