Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-16) |
-1.40 | -2.95% | 7,800 | 0 | 0 |
37
62.60
46
|
2 tháng
(2024-03-18) |
6.20 | 15.56% | 18,200 | 0 | 0 |
33.85
62.60
46
|
3 tháng
(2024-03-18) |
6.20 | 15.56% | 18,200 | 0 | 0 |
33.85
62.60
46
|
6 tháng
(2023-11-24) |
22 | 91.67% | 55,300 | 0 | 0 |
24
78.05
46
|
12 tháng
(2023-05-22) |
17.22 | 59.83% | 70,429 | 0 | 0 |
19.71
78.05
46
|
24 tháng
(2022-05-27) |
12.83 | 38.68% | 164,827 | 0 | 0 |
19.71
78.05
46
|
36 tháng
(2021-06-01) |
8.93 | 24.08% | 226,072 | 0 | 0.0 |
17.37
78.05
46
|
60 tháng
(2019-06-12) |
7.72 | 20.18% | 395,133 | 0 | 0.0 |
17.37
78.05
46
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 15/05/2024 |
42.40
5.20
|
200 | 42.40 | 42.40 | 42.40 | 0 | 0 | 0 |
#2 | 14/05/2024 |
37
-6.50
|
4,100 | 37.10 | 43.50 | 37 | 0 | 0 | 0 |
#3 | 13/05/2024 |
43.50
0
|
0 | 43.50 | 43.50 | 43.50 | 0 | 0 | 0 |
#4 | 10/05/2024 |
43.50
0
|
100 | 43.50 | 43.50 | 43.50 | 0 | 0 | 0 |
#5 | 09/05/2024 |
43.50
0
|
0 | 43.50 | 43.50 | 43.50 | 0 | 0 | 0 |
#6 | 08/05/2024 |
43.40
-0.10
|
500 | 43.50 | 43.50 | 43.40 | 0 | 0 | 0 |
#7 | 07/05/2024 |
43.50
0
|
100 | 43.50 | 43.50 | 43.50 | 0 | 0 | 0 |
#8 | 06/05/2024 |
43.50
-7.50
|
400 | 43.50 | 43.50 | 43.50 | 0 | 0 | 0 |
#9 | 03/05/2024 |
51
0
|
0 | 51 | 51 | 51 | 0 | 0 | 0 |
#10 | 02/05/2024 |
51
0
|
0 | 51 | 51 | 51 | 0 | 0 | 0 |
#11 | 26/04/2024 |
51
0
|
0 | 51 | 51 | 51 | 0 | 0 | 0 |
#12 | 25/04/2024 |
51
0
|
0 | 51 | 51 | 51 | 0 | 0 | 0 |
#13 | 24/04/2024 |
51
0
|
0 | 51 | 51 | 51 | 0 | 0 | 0 |
#14 | 23/04/2024 |
51
-8.80
|
100 | 51 | 51 | 51 | 0 | 0 | 0 |
#15 | 22/04/2024 |
59.80
-2.80
|
0 | 59.80 | 59.80 | 59.80 | 0 | 0 | 0 |
#16 | 19/04/2024 |
62.60
8.10
|
1,700 | 62.60 | 62.60 | 47 | 0 | 0 | 0 |
#17 | 17/04/2024 |
54.50
7.10
|
300 | 54.50 | 54.50 | 54.50 | 0 | 0 | 0 |
#18 | 16/04/2024 |
47.40
0.50
|
100 | 47.40 | 47.40 | 47.40 | 0 | 0 | 0 |
#19 | 15/04/2024 |
46.90
6.90
|
4,700 | 41 | 46.90 | 41 | 0 | 0 | 0 |
#20 | 12/04/2024 |
40
3.41
|
4,500 | 39.02 | 42.05 | 39.02 | 0 | 0 | 0 |
#21 | 11/04/2024 |
36.59
0
|
0 | 36.59 | 36.59 | 36.59 | 0 | 0 | 0 |
#22 | 10/04/2024 |
36.59
0
|
0 | 36.59 | 36.59 | 36.59 | 0 | 0 | 0 |
#23 | 09/04/2024 |
36.59
2.44
|
700 | 36.59 | 36.59 | 36.59 | 0 | 0 | 0 |
#24 | 03/04/2024 |
34.15
0.29
|
100 | 34.15 | 34.15 | 34.15 | 0 | 0 | 0 |
#25 | 01/04/2024 |
33.85
-5.95
|
100 | 33.85 | 33.85 | 33.85 | 0 | 0 | 0 |
#26 | 21/03/2024 |
39.80
0
|
100 | 39.80 | 39.80 | 39.80 | 0 | 0 | 0 |
#27 | 18/03/2024 |
39.80
-26.54
|
200 | 66.34 | 66.34 | 39.80 | 0 | 0 | 0 |
#28 | 29/12/2023 |
66.34
-11.71
|
1,800 | 78.05 | 78.05 | 66.34 | 0 | 0 | 0 |
#29 | 25/12/2023 |
78.05
22.88
|
1,000 | 55.17 | 78.05 | 78.05 | 0 | 0 | 0 |
#30 | 22/12/2023 |
55.17
-11.61
|
1,200 | 66.78 | 73.17 | 55.17 | 0 | 0 | 0 |
#31 | 21/12/2023 |
66.78
0.93
|
11,400 | 65.85 | 67.32 | 56 | 0 | 0 | 0 |
#32 | 20/12/2023 |
65.85
3.41
|
1,000 | 62.44 | 65.85 | 65.85 | 0 | 0 | 0 |
#33 | 19/12/2023 |
62.44
16.83
|
1,000 | 45.61 | 62.44 | 62.44 | 0 | 0 | 0 |
#34 | 18/12/2023 |
45.61
-8.05
|
1,200 | 53.66 | 60.98 | 45.61 | 0 | 0 | 0 |
#35 | 15/12/2023 |
53.66
3.37
|
1,000 | 50.29 | 53.66 | 53.66 | 0 | 0 | 0 |
#36 | 14/12/2023 |
50.29
7.12
|
5,000 | 43.17 | 50.29 | 50.29 | 0 | 0 | 0 |
#37 | 13/12/2023 |
43.17
-7.46
|
2,100 | 50.63 | 50.73 | 43.17 | 0 | 0 | 0 |
#38 | 12/12/2023 |
50.63
12.78
|
2,000 | 37.85 | 50.73 | 50.63 | 0 | 0 | 0 |
#39 | 11/12/2023 |
37.85
3.51
|
1,600 | 34.34 | 51.12 | 37.85 | 0 | 0 | 0 |
#40 | 08/12/2023 |
34.34
3.66
|
3,700 | 30.68 | 46.44 | 34.34 | 0 | 0 | 0 |
#41 | 07/12/2023 |
30.68
-5.90
|
1,200 | 36.59 | 41.41 | 30.68 | 0 | 0 | 0 |
#42 | 05/12/2023 |
36.59
2.93
|
1,200 | 33.66 | 38.05 | 28.63 | 0 | 0 | 0 |
#43 | 01/12/2023 |
33.66
4.39
|
100 | 29.27 | 33.66 | 33.66 | 0 | 0 | 0 |
#44 | 30/11/2023 |
29.27
-2.39
|
200 | 31.66 | 31.66 | 29.27 | 0 | 0 | 0 |
#45 | 29/11/2023 |
31.66
4.10
|
100 | 27.56 | 31.66 | 31.66 | 0 | 0 | 0 |
#46 | 28/11/2023 |
27.56
3.56
|
200 | 24 | 27.56 | 27.56 | 0 | 0 | 0 |
#47 | 24/11/2023 |
24
-4.20
|
100 | 28.20 | 28.20 | 24 | 0 | 0 | 0 |
#48 | 06/11/2023 |
28.20
-4.98
|
100 | 33.17 | 33.17 | 28.20 | 0 | 0 | 0 |
#49 | 26/10/2023 |
33.17
-5.85
|
100 | 39.02 | 39.02 | 33.17 | 0 | 0 | 0 |
#50 | 29/09/2023 |
39.02
3.41
|
100 | 35.61 | 39.02 | 39.02 | 0 | 0 | 0 |
#51 | 26/09/2023 |
35.61
4.39
|
100 | 31.22 | 35.61 | 35.61 | 0 | 0 | 0 |
#52 | 25/09/2023 |
31.22
3.41
|
100 | 27.80 | 31.22 | 31.22 | 0 | 0 | 0 |
#53 | 13/09/2023 |
27.80
-4.15
|
100 | 31.95 | 31.95 | 27.80 | 0 | 0 | 0 |
#54 | 12/09/2023 |
31.95
-5.61
|
300 | 37.56 | 37.56 | 31.95 | 0 | 0 | 0 |
#55 | 07/09/2023 |
37.56
3.41
|
100 | 34.15 | 37.56 | 37.56 | 0 | 0 | 0 |
#56 | 05/09/2023 |
34.15
4.20
|
100 | 29.95 | 34.15 | 34.15 | 0 | 0 | 0 |
#57 | 31/08/2023 |
29.95
3.90
|
100 | 26.05 | 29.95 | 29.95 | 0 | 0 | 0 |
#58 | 29/08/2023 |
26.05
3.37
|
100 | 22.68 | 26.05 | 26.05 | 0 | 0 | 0 |
#59 | 28/08/2023 |
22.68
-3.32
|
200 | 26 | 26 | 22.68 | 0 | 0 | 0 |
#60 | 25/08/2023 |
26
3.37
|
200 | 22.63 | 26 | 19.32 | 0 | 0 | 0 |
#61 | 24/08/2023 |
22.63
2.93
|
100 | 19.71 | 22.63 | 22.63 | 0 | 0 | 0 |
#62 | 23/08/2023 |
19.71
-9.07
|
100 | 28.78 | 28.78 | 19.71 | 0 | 0 | 0 |
#63 | 21/08/2023 |
28.78
0
|
200 | 28.78 | 28.78 | 17.32 | 0 | 0 | 0 |
#64 | 18/08/2023 |
28.78
0
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 |
#65 | 17/08/2023 |
28.78
0
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 |
#66 | 16/08/2023 |
28.78
0
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 |
#67 | 15/08/2023 |
28.78
0
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 |
#68 | 14/08/2023 |
28.78
0
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 |
#69 | 11/08/2023 |
28.78
0
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 |
#70 | 10/08/2023 |
28.78
0
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 |
#71 | 09/08/2023 |
28.78
0
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 |
#72 | 08/08/2023 |
28.78
0
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 |
#73 | 07/08/2023 |
28.78
0
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 |
#74 | 04/08/2023 |
28.78
0
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 |
#75 | 03/08/2023 |
28.78
0
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 |
#76 | 02/08/2023 |
28.78
0
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 |
#77 | 01/08/2023 |
28.78
0
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 |
#78 | 31/07/2023 |
28.78
0
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 |
#79 | 28/07/2023 |
28.78
0
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 |
#80 | 27/07/2023 |
28.78
0
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 |
#81 | 26/07/2023 |
28.78
0
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 |
#82 | 25/07/2023 |
28.78
0
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 |
#83 | 24/07/2023 |
28.78
0
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 |
#84 | 21/07/2023 |
28.78
0
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 |
#85 | 20/07/2023 |
28.78
0
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 |
#86 | 19/07/2023 |
28.78
0
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 |
#87 | 18/07/2023 |
28.78
0
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 |
#88 | 17/07/2023 |
28.78
0
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 |
#89 | 14/07/2023 |
28.78
0
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 |
#90 | 13/07/2023 |
28.78
0
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 |
#91 | 12/07/2023 |
28.78
0
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 |
#92 | 11/07/2023 |
28.78
0
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 |
#93 | 10/07/2023 |
28.78
0
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 |
#94 | 07/07/2023 |
28.78
0
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 |
#95 | 06/07/2023 |
28.78
0
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 |
#96 | 05/07/2023 |
28.78
0
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 |
#97 | 04/07/2023 |
28.78
0
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 |
#98 | 03/07/2023 |
28.78
0
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 |
#99 | 30/06/2023 |
28.78
0
|
3 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 |
#100 | 29/06/2023 |
28.78
0
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 |