| 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) |
0.93 | 5.88% | 139,700 | 2,400 | 0.0 |
15.87
17.30
16.80
|
|
2 tháng
(2024-03-19) |
-0.56 | -3.23% | 171,000 | 7,600 | 0.1 |
15.87
17.36
16.80
|
|
3 tháng
(2024-02-19) |
0.09 | 0.56% | 177,700 | 8,400 | 0.1 |
15.87
17.45
16.80
|
|
6 tháng
(2023-11-20) |
0.19 | 1.12% | 203,900 | 8,100 | 0.2 |
14.75
17.45
16.80
|
|
12 tháng
(2023-05-24) |
0.95 | 6% | 299,559 | 13,010 | 0.2 |
14.19
17.73
16.80
|
|
24 tháng
(2022-05-30) |
-3.90 | -18.82% | 405,868 | 35,910 | 0.7 |
12.82
22.69
16.80
|
|
36 tháng
(2021-06-03) |
3.13 | 22.89% | 1,055,797 | 13,910 | 0.1 |
12.50
23.98
16.80
|
|
60 tháng
(2019-06-14) |
10.57 | 169.52% | 1,528,091 | -72,621 | -1.0 |
6.01
23.98
16.80
|
| 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 |
16.80
0
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| #2 | 16/05/2024 |
16.80
0
|
5,400 | 17 | 17 | 16.80 | 0 | 0 | 0 |
| #3 | 15/05/2024 |
16.80
-0.30
|
4,300 | 16.60 | 16.90 | 16.60 | 0 | 0 | 0 |
| #4 | 14/05/2024 |
17.10
-0.20
|
700 | 17.30 | 17.30 | 17.10 | 0 | 100 | -0.0 |
| #5 | 13/05/2024 |
17.30
0.90
|
7,400 | 17 | 18 | 17 | 0 | 0 | 0 |
| #6 | 10/05/2024 |
16.40
-0.40
|
6,100 | 16.80 | 16.90 | 16.40 | 0 | 0 | 0 |
| #7 | 09/05/2024 |
16.80
-0.10
|
4,400 | 16.90 | 16.90 | 16.80 | 0 | 0 | 0 |
| #8 | 08/05/2024 |
16.90
0.30
|
6,400 | 16.60 | 16.90 | 16.60 | 100 | 0 | 0.0 |
| #9 | 07/05/2024 |
16.60
-0.20
|
6,100 | 16.80 | 16.80 | 16.60 | 0 | 0 | 0 |
| #10 | 06/05/2024 |
16.80
0
|
16,700 | 17.92 | 17.92 | 16.80 | 200 | 0 | 0 |
| #11 | 03/05/2024 |
16.80
0.47
|
6,700 | 16.71 | 16.80 | 16.71 | 0 | 0 | 0 |
| #12 | 02/05/2024 |
16.33
0
|
38,300 | 16.33 | 16.33 | 16.33 | 200 | 0 | 0.0 |
| #13 | 26/04/2024 |
16.33
0
|
24,000 | 16.33 | 16.33 | 16.33 | 100 | 0 | 0.0 |
| #14 | 25/04/2024 |
16.33
0.47
|
11,900 | 16.33 | 16.33 | 16.33 | 1,900 | 0 | 0.0 |
| #15 | 24/04/2024 |
15.87
0
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
| #16 | 23/04/2024 |
15.87
0
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
| #17 | 22/04/2024 |
15.87
0
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
| #18 | 19/04/2024 |
15.87
-1.03
|
1,200 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
| #19 | 17/04/2024 |
16.89
0.09
|
200 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 |
| #20 | 16/04/2024 |
16.80
-0.28
|
200 | 17.08 | 17.08 | 16.80 | 0 | 0 | 0 |
| #21 | 15/04/2024 |
17.08
-0.19
|
400 | 16.99 | 17.08 | 16.99 | 400 | 0 | 0.0 |
| #22 | 12/04/2024 |
17.27
0.47
|
3,500 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |
| #23 | 11/04/2024 |
16.80
0.09
|
100 | 16.80 | 16.80 | 16.80 | 100 | 0 | 0.0 |
| #24 | 10/04/2024 |
16.71
-0.56
|
100 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
| #25 | 09/04/2024 |
17.27
0
|
1,300 | 17.36 | 17.36 | 17.27 | 1,200 | 0 | 0.0 |
| #26 | 08/04/2024 |
17.27
0.47
|
600 | 17.36 | 17.36 | 17.27 | 600 | 0 | 0.0 |
| #27 | 05/04/2024 |
16.80
0
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| #28 | 04/04/2024 |
16.80
0
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| #29 | 03/04/2024 |
16.80
0
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| #30 | 02/04/2024 |
16.80
-0.28
|
3,000 | 16.99 | 16.99 | 16.80 | 0 | 0 | 0 |
| #31 | 01/04/2024 |
17.08
0
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 |
| #32 | 29/03/2024 |
17.08
0
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 |
| #33 | 28/03/2024 |
17.08
0
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 |
| #34 | 27/03/2024 |
17.08
-0.19
|
1,900 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 |
| #35 | 26/03/2024 |
17.27
0
|
0 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |
| #36 | 25/03/2024 |
17.27
-0.09
|
20,000 | 17.36 | 17.36 | 17.27 | 2,900 | 0 | 0.1 |
| #37 | 22/03/2024 |
17.36
0
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| #38 | 21/03/2024 |
17.36
0
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| #39 | 20/03/2024 |
17.36
0
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| #40 | 19/03/2024 |
17.36
0
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| #41 | 18/03/2024 |
17.36
0
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| #42 | 15/03/2024 |
17.36
-0.09
|
4,900 | 17.45 | 17.45 | 17.27 | 0 | 0 | 0 |
| #43 | 14/03/2024 |
17.45
0.19
|
100 | 17.27 | 17.45 | 17.45 | 0 | 0 | 0 |
| #44 | 13/03/2024 |
17.27
0
|
0 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |
| #45 | 12/03/2024 |
17.27
0
|
0 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |
| #46 | 11/03/2024 |
17.27
0
|
100 | 17.27 | 17.27 | 17.27 | 100 | 0 | 0.0 |
| #47 | 08/03/2024 |
17.27
0
|
0 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |
| #48 | 07/03/2024 |
17.27
0.47
|
700 | 16.80 | 17.27 | 17.27 | 700 | 0 | 0.0 |
| #49 | 06/03/2024 |
16.80
0
|
600 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| #50 | 05/03/2024 |
16.80
0.09
|
100 | 16.71 | 16.80 | 16.80 | 0 | 0 | 0 |
| #51 | 04/03/2024 |
16.71
0
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
| #52 | 01/03/2024 |
16.71
0
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
| #53 | 29/02/2024 |
16.71
0
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
| #54 | 28/02/2024 |
16.71
0
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
| #55 | 27/02/2024 |
16.71
0
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
| #56 | 26/02/2024 |
16.71
0
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
| #57 | 23/02/2024 |
16.71
0
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
| #58 | 22/02/2024 |
16.71
0
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
| #59 | 21/02/2024 |
16.71
0
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
| #60 | 20/02/2024 |
16.71
0
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
| #61 | 19/02/2024 |
16.71
-0.09
|
200 | 16.80 | 16.80 | 16.71 | 0 | 0 | 0 |
| #62 | 16/02/2024 |
16.80
0
|
700 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| #63 | 15/02/2024 |
16.80
1.40
|
6,100 | 15.40 | 16.80 | 15.40 | 200 | 0 | 0.0 |
| #64 | 07/02/2024 |
15.40
0
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| #65 | 06/02/2024 |
15.40
0
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| #66 | 05/02/2024 |
15.40
0.47
|
100 | 14.93 | 15.40 | 15.40 | 100 | 0 | 0.0 |
| #67 | 02/02/2024 |
14.93
-0.93
|
5,500 | 15.87 | 15.87 | 14.93 | 0 | 5,500 | -0.1 |
| #68 | 01/02/2024 |
15.87
0
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
| #69 | 31/01/2024 |
15.87
0
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
| #70 | 30/01/2024 |
15.87
0
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
| #71 | 29/01/2024 |
15.87
0
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
| #72 | 26/01/2024 |
15.87
0
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
| #73 | 25/01/2024 |
15.87
0
|
200 | 15.87 | 15.87 | 15.87 | 200 | 0 | 0.0 |
| #74 | 24/01/2024 |
15.87
0
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
| #75 | 23/01/2024 |
15.87
0
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
| #76 | 22/01/2024 |
15.87
0
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
| #77 | 19/01/2024 |
15.87
0
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
| #78 | 18/01/2024 |
15.87
0.93
|
100 | 14.93 | 15.87 | 15.87 | 0 | 0 | 0 |
| #79 | 17/01/2024 |
14.93
0
|
100 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
| #80 | 16/01/2024 |
14.93
0
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
| #81 | 15/01/2024 |
14.93
-1.21
|
100 | 16.15 | 16.15 | 14.93 | 0 | 100 | -0.0 |
| #82 | 12/01/2024 |
16.15
1.40
|
100 | 14.75 | 16.15 | 16.15 | 100 | 0 | 0.0 |
| #83 | 11/01/2024 |
14.75
-1.59
|
100 | 16.33 | 16.33 | 14.75 | 0 | 100 | -0.0 |
| #84 | 10/01/2024 |
16.33
0.19
|
200 | 16.15 | 16.33 | 14.56 | 0 | 100 | -0.0 |
| #85 | 09/01/2024 |
16.15
-1.21
|
700 | 17.36 | 17.36 | 16.15 | 700 | 0 | 0.0 |
| #86 | 08/01/2024 |
17.36
-0.09
|
300 | 17.45 | 17.45 | 17.36 | 200 | 0 | 0.0 |
| #87 | 05/01/2024 |
17.45
1.59
|
200 | 15.87 | 17.45 | 14.28 | 0 | 0 | 0 |
| #88 | 04/01/2024 |
15.87
0
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
| #89 | 03/01/2024 |
15.87
0
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
| #90 | 02/01/2024 |
15.87
0
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
| #91 | 29/12/2023 |
15.87
0
|
100 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
| #92 | 28/12/2023 |
15.87
0
|
1,000 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
| #93 | 27/12/2023 |
15.87
0
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
| #94 | 26/12/2023 |
15.87
0
|
100 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
| #95 | 25/12/2023 |
15.87
0
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
| #96 | 22/12/2023 |
15.87
-0.65
|
1,000 | 16.52 | 16.52 | 15.87 | 0 | 0 | 0 |
| #97 | 21/12/2023 |
16.52
0
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
| #98 | 20/12/2023 |
16.52
0
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
| #99 | 19/12/2023 |
16.52
0
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
| #100 | 18/12/2023 |
16.52
0
|
400 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |