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) |
-3.30 | -13.04% | 4,200 | 0 | 0 |
18
25.30
22
|
2 tháng
(2024-03-28) |
-3.30 | -13.04% | 5,000 | 0 | 0 |
18
25.30
22
|
3 tháng
(2024-02-19) |
1.80 | 8.91% | 7,200 | 0 | 0 |
18
29.70
22
|
6 tháng
(2023-11-28) |
-3 | -12% | 24,700 | 0 | 0 |
17.60
33.40
22
|
12 tháng
(2023-05-24) |
-7.90 | -26.42% | 35,600 | 0 | 0 |
17.20
33.40
22
|
24 tháng
(2022-05-30) |
-6.50 | -22.81% | 1,206,148 | 500 | 0.0 |
17.20
36.50
22
|
36 tháng
(2021-06-03) |
-0.56 | -2.48% | 1,269,346 | 200 | 0.0 |
17.20
36.50
22
|
60 tháng
(2019-06-14) |
3.22 | 17.15% | 1,550,625 | 1,200 | 0.0 |
14.62
36.50
22
|
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 |
22
0
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
#2 | 16/05/2024 |
22
-1.10
|
100 | 22 | 22 | 22 | 0 | 0 | 0 |
#3 | 15/05/2024 |
23.10
0
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
#4 | 14/05/2024 |
23.10
0
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
#5 | 13/05/2024 |
23.10
0
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
#6 | 10/05/2024 |
23.10
2.40
|
100 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
#7 | 09/05/2024 |
20.70
2.70
|
1,000 | 18.10 | 20.70 | 18.10 | 0 | 0 | 0 |
#8 | 08/05/2024 |
18
-2
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
#9 | 07/05/2024 |
20
-3.50
|
200 | 20.10 | 20.10 | 20 | 0 | 0 | 0 |
#10 | 06/05/2024 |
23.50
0
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
#11 | 03/05/2024 |
23.50
2.30
|
100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
#12 | 02/05/2024 |
21.20
-1.60
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
#13 | 26/04/2024 |
22.80
-1.10
|
300 | 20.50 | 22.80 | 20.40 | 0 | 0 | 0 |
#14 | 25/04/2024 |
23.90
2.90
|
100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
#15 | 24/04/2024 |
21
-3.70
|
1,100 | 21 | 21.10 | 21 | 0 | 0 | 0 |
#16 | 23/04/2024 |
24.70
3.10
|
100 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
#17 | 22/04/2024 |
21.60
-3.70
|
1,000 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
#18 | 19/04/2024 |
25.30
0
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
#19 | 17/04/2024 |
25.30
0
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
#20 | 16/04/2024 |
25.30
0
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
#21 | 15/04/2024 |
25.30
0
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
#22 | 12/04/2024 |
25.30
0
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
#23 | 11/04/2024 |
25.30
0
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
#24 | 10/04/2024 |
25.30
0
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
#25 | 09/04/2024 |
25.30
0
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
#26 | 29/03/2024 |
25.30
0
|
300 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
#27 | 28/03/2024 |
25.30
-4.40
|
500 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
#28 | 13/03/2024 |
29.70
2.70
|
100 | 27 | 29.70 | 29.70 | 0 | 0 | 0 |
#29 | 07/03/2024 |
27
-0.10
|
300 | 27.10 | 29.70 | 27 | 0 | 0 | 0 |
#30 | 06/03/2024 |
27.10
3.30
|
100 | 23.80 | 27.10 | 27.10 | 0 | 0 | 0 |
#31 | 05/03/2024 |
23.80
-3.80
|
200 | 27.60 | 27.60 | 23.80 | 0 | 0 | 0 |
#32 | 01/03/2024 |
27.60
4.50
|
100 | 23.10 | 27.60 | 27.60 | 0 | 0 | 0 |
#33 | 29/02/2024 |
23.10
-3.30
|
700 | 26.40 | 29.70 | 23.10 | 0 | 0 | 0 |
#34 | 27/02/2024 |
26.40
3.20
|
100 | 23.20 | 26.40 | 26.40 | 0 | 0 | 0 |
#35 | 23/02/2024 |
23.20
3
|
300 | 20.20 | 23.20 | 23.20 | 0 | 0 | 0 |
#36 | 22/02/2024 |
20.20
-3
|
100 | 23.20 | 23.20 | 20.20 | 0 | 0 | 0 |
#37 | 20/02/2024 |
23.20
3
|
100 | 20.20 | 23.20 | 23.20 | 0 | 0 | 0 |
#38 | 19/02/2024 |
20.20
2.60
|
100 | 17.60 | 20.20 | 20.20 | 0 | 0 | 0 |
#39 | 16/02/2024 |
17.60
-2.90
|
100 | 20.50 | 20.50 | 17.60 | 0 | 0 | 0 |
#40 | 15/02/2024 |
20.50
-5.10
|
100 | 25.60 | 25.60 | 20.50 | 0 | 0 | 0 |
#41 | 06/02/2024 |
25.60
3.30
|
900 | 22.30 | 25.60 | 19 | 0 | 0 | 0 |
#42 | 05/02/2024 |
22.30
-3.90
|
100 | 26.20 | 26.20 | 22.30 | 0 | 0 | 0 |
#43 | 01/02/2024 |
26.20
-4.60
|
200 | 30.80 | 30.80 | 26.20 | 0 | 0 | 0 |
#44 | 31/01/2024 |
30.80
3.80
|
100 | 27 | 30.80 | 30.80 | 0 | 0 | 0 |
#45 | 30/01/2024 |
27
-4.70
|
1,100 | 31.70 | 31.70 | 27 | 0 | 0 | 0 |
#46 | 25/01/2024 |
31.70
3.90
|
100 | 27.80 | 31.70 | 31.70 | 0 | 0 | 0 |
#47 | 24/01/2024 |
27.80
-4.90
|
100 | 32.70 | 32.70 | 27.80 | 0 | 0 | 0 |
#48 | 22/01/2024 |
32.70
-0.20
|
100 | 32.90 | 32.90 | 32.70 | 0 | 0 | 0 |
#49 | 19/01/2024 |
32.90
-0.50
|
300 | 33.40 | 33.40 | 28.40 | 0 | 0 | 0 |
#50 | 18/01/2024 |
33.40
8.80
|
100 | 24.60 | 33.40 | 33.40 | 0 | 0 | 0 |
#51 | 17/01/2024 |
24.60
-4.30
|
300 | 28.90 | 32.90 | 24.60 | 0 | 0 | 0 |
#52 | 16/01/2024 |
28.90
3.60
|
200 | 25.30 | 28.90 | 28.90 | 0 | 0 | 0 |
#53 | 15/01/2024 |
25.30
3.30
|
800 | 22 | 25.30 | 25.30 | 0 | 0 | 0 |
#54 | 12/01/2024 |
22
-0.60
|
100 | 22.60 | 22.60 | 22 | 0 | 0 | 0 |
#55 | 11/01/2024 |
22.60
-1.80
|
300 | 24.40 | 25 | 22.60 | 0 | 0 | 0 |
#56 | 10/01/2024 |
24.40
3.10
|
500 | 21.30 | 24.40 | 24.40 | 0 | 0 | 0 |
#57 | 08/01/2024 |
21.30
2.70
|
100 | 18.60 | 21.30 | 21.30 | 0 | 0 | 0 |
#58 | 04/01/2024 |
18.60
-3
|
100 | 21.60 | 21.60 | 18.60 | 0 | 0 | 0 |
#59 | 03/01/2024 |
21.60
-3.50
|
100 | 25.10 | 25.10 | 21.60 | 0 | 0 | 0 |
#60 | 02/01/2024 |
25.10
-5.70
|
800 | 30.80 | 30.80 | 25.10 | 0 | 0 | 0 |
#61 | 29/12/2023 |
30.80
2.90
|
8,700 | 27.90 | 32 | 25 | 0 | 0 | 0 |
#62 | 22/12/2023 |
27.90
2.40
|
100 | 25.50 | 27.90 | 27.90 | 0 | 0 | 0 |
#63 | 21/12/2023 |
25.50
3.20
|
100 | 22.30 | 25.50 | 25.50 | 0 | 0 | 0 |
#64 | 20/12/2023 |
22.30
0.70
|
200 | 21.60 | 22.30 | 22.30 | 0 | 0 | 0 |
#65 | 12/12/2023 |
21.60
2.80
|
700 | 18.80 | 21.60 | 16.30 | 0 | 0 | 0 |
#66 | 11/12/2023 |
18.80
-3
|
100 | 21.80 | 21.80 | 18.80 | 0 | 0 | 0 |
#67 | 08/12/2023 |
21.80
-3.70
|
100 | 25.50 | 25.50 | 21.80 | 0 | 0 | 0 |
#68 | 06/12/2023 |
25.50
-4.40
|
100 | 29.90 | 29.90 | 25.50 | 0 | 0 | 0 |
#69 | 01/12/2023 |
29.90
3
|
100 | 26.90 | 29.90 | 29.90 | 0 | 0 | 0 |
#70 | 29/11/2023 |
26.90
1.90
|
100 | 25 | 26.90 | 26.90 | 0 | 0 | 0 |
#71 | 28/11/2023 |
25
-1.50
|
600 | 26.50 | 26.50 | 25 | 0 | 0 | 0 |
#72 | 17/11/2023 |
26.50
3.40
|
100 | 23.10 | 26.50 | 26.50 | 0 | 0 | 0 |
#73 | 09/11/2023 |
23.10
0
|
1,600 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
#74 | 06/11/2023 |
23.10
0
|
100 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
#75 | 01/11/2023 |
23.10
-3.90
|
200 | 27 | 31 | 23.10 | 0 | 0 | 0 |
#76 | 31/10/2023 |
27
-4.60
|
1,800 | 31.60 | 31.60 | 26.90 | 0 | 0 | 0 |
#77 | 29/09/2023 |
31.60
4.10
|
100 | 27.50 | 31.60 | 31.60 | 0 | 0 | 0 |
#78 | 28/09/2023 |
27.50
-4.80
|
100 | 32.30 | 32.30 | 27.50 | 0 | 0 | 0 |
#79 | 25/09/2023 |
32.30
4.20
|
100 | 28.10 | 32.30 | 32.30 | 0 | 0 | 0 |
#80 | 22/09/2023 |
28.10
-4.90
|
100 | 33 | 33 | 28.10 | 0 | 0 | 0 |
#81 | 21/09/2023 |
33
3
|
100 | 30 | 33 | 33 | 0 | 0 | 0 |
#82 | 12/09/2023 |
30
0.50
|
100 | 29.50 | 30 | 30 | 0 | 0 | 0 |
#83 | 08/09/2023 |
29.50
-1
|
200 | 30.50 | 30.50 | 26 | 0 | 0 | 0 |
#84 | 07/09/2023 |
30.50
3.50
|
100 | 27 | 30.50 | 30.50 | 0 | 0 | 0 |
#85 | 06/09/2023 |
27
2.20
|
100 | 24.80 | 27 | 27 | 0 | 0 | 0 |
#86 | 05/09/2023 |
24.80
2.20
|
400 | 22.60 | 25.40 | 19.30 | 0 | 0 | 0 |
#87 | 30/08/2023 |
22.60
2.90
|
100 | 19.70 | 22.60 | 22.60 | 0 | 0 | 0 |
#88 | 28/08/2023 |
19.70
2.50
|
100 | 17.20 | 19.70 | 19.70 | 0 | 0 | 0 |
#89 | 21/08/2023 |
17.20
0
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
#90 | 18/08/2023 |
17.20
-2.90
|
100 | 20.10 | 20.10 | 17.20 | 0 | 0 | 0 |
#91 | 17/08/2023 |
20.10
0
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
#92 | 16/08/2023 |
20.10
-3
|
100 | 23.10 | 23.10 | 20.10 | 0 | 0 | 0 |
#93 | 15/08/2023 |
23.10
0
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
#94 | 14/08/2023 |
23.10
0
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
#95 | 11/08/2023 |
23.10
0
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
#96 | 10/08/2023 |
23.10
0
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
#97 | 09/08/2023 |
23.10
-1.90
|
100 | 25 | 25 | 23.10 | 0 | 0 | 0 |
#98 | 08/08/2023 |
25
0
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
#99 | 07/08/2023 |
25
0
|
1,600 | 25 | 25 | 25 | 0 | 0 | 0 |
#100 | 04/08/2023 |
25
0
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |