| 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) |
2.74 | 9.75% | 3,700 | 1,000 | 0.0 |
24.60
33.54
30.90
|
|
2 tháng
(2024-03-19) |
3.03 | 10.88% | 4,100 | 1,000 | 0.0 |
23.35
33.54
30.90
|
|
3 tháng
(2024-02-19) |
7.55 | 32.33% | 5,300 | 1,000 | 0.0 |
23.35
33.54
30.90
|
|
6 tháng
(2023-11-20) |
5.82 | 23.20% | 9,000 | 1,200 | 0.0 |
21.24
35.75
30.90
|
|
12 tháng
(2023-05-24) |
-3.47 | -10.10% | 15,935 | 2,100 | 0.1 |
19.12
35.75
30.90
|
|
24 tháng
(2022-05-30) |
-15.24 | -33.04% | 20,734 | 2,100 | 0.1 |
19.12
47.09
30.90
|
|
36 tháng
(2021-06-03) |
-9.26 | -23.06% | 83,030 | 3,100 | 0.1 |
19.12
47.09
30.90
|
|
60 tháng
(2019-06-14) |
-2.29 | -6.90% | 147,687 | 3,090 | 0.1 |
12.78
47.46
30.90
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #101 | 15/12/2023 |
35.75
0
|
0 | 35.75 | 35.75 | 35.75 | 0 | 0 | 0 |
| #102 | 14/12/2023 |
35.75
3.17
|
100 | 32.58 | 35.75 | 35.75 | 0 | 0 | 0 |
| #103 | 13/12/2023 |
32.58
0
|
0 | 32.58 | 32.58 | 32.58 | 0 | 0 | 0 |
| #104 | 12/12/2023 |
32.58
2.88
|
700 | 29.69 | 32.58 | 32.58 | 0 | 0 | 0 |
| #105 | 11/12/2023 |
29.69
0
|
0 | 29.69 | 29.69 | 29.69 | 0 | 0 | 0 |
| #106 | 08/12/2023 |
29.69
1.63
|
100 | 28.06 | 29.69 | 29.69 | 0 | 0 | 0 |
| #107 | 07/12/2023 |
28.06
0
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 |
| #108 | 06/12/2023 |
28.06
2.11
|
100 | 25.95 | 28.06 | 28.06 | 0 | 0 | 0 |
| #109 | 05/12/2023 |
25.95
0
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 |
| #110 | 04/12/2023 |
25.95
0
|
400 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 |
| #111 | 01/12/2023 |
25.95
0
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 |
| #112 | 30/11/2023 |
25.95
0
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 |
| #113 | 29/11/2023 |
25.95
0
|
200 | 25.95 | 25.95 | 24.98 | 100 | 0 | 0.0 |
| #114 | 28/11/2023 |
25.95
0.96
|
100 | 24.98 | 25.95 | 25.95 | 0 | 0 | 0 |
| #115 | 27/11/2023 |
24.98
0
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 |
| #116 | 24/11/2023 |
24.98
-0.10
|
100 | 25.08 | 25.08 | 24.98 | 100 | 0 | 0.0 |
| #117 | 23/11/2023 |
25.08
0
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 |
| #118 | 22/11/2023 |
25.08
0
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 |
| #119 | 21/11/2023 |
25.08
0
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 |
| #120 | 20/11/2023 |
25.08
0
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 |
| #121 | 17/11/2023 |
25.08
0
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 |
| #122 | 16/11/2023 |
25.08
0
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 |
| #123 | 15/11/2023 |
25.08
0
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 |
| #124 | 14/11/2023 |
25.08
0
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 |
| #125 | 13/11/2023 |
25.08
0
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 |
| #126 | 10/11/2023 |
25.08
0
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 |
| #127 | 09/11/2023 |
25.08
0
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 |
| #128 | 08/11/2023 |
25.08
0
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 |
| #129 | 07/11/2023 |
25.08
0
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 |
| #130 | 06/11/2023 |
25.08
0
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 |
| #131 | 03/11/2023 |
25.08
0
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 |
| #132 | 02/11/2023 |
25.08
0
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 |
| #133 | 01/11/2023 |
25.08
0
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 |
| #134 | 31/10/2023 |
25.08
0
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 |
| #135 | 30/10/2023 |
25.08
0
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 |
| #136 | 27/10/2023 |
25.08
0
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 |
| #137 | 26/10/2023 |
25.08
0
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 |
| #138 | 25/10/2023 |
25.08
0
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 |
| #139 | 24/10/2023 |
25.08
0
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 |
| #140 | 23/10/2023 |
25.08
0
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 |
| #141 | 20/10/2023 |
25.08
0
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 |
| #142 | 19/10/2023 |
25.08
0
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 |
| #143 | 18/10/2023 |
25.08
0
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 |
| #144 | 17/10/2023 |
25.08
0
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 |
| #145 | 16/10/2023 |
25.08
0
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 |
| #146 | 13/10/2023 |
25.08
0
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 |
| #147 | 12/10/2023 |
25.08
0
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 |
| #148 | 11/10/2023 |
25.08
0
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 |
| #149 | 10/10/2023 |
25.08
0
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 |
| #150 | 09/10/2023 |
25.08
0
|
200 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 |
| #151 | 06/10/2023 |
25.08
-0.10
|
100 | 25.18 | 25.18 | 25.08 | 0 | 0 | 0 |
| #152 | 05/10/2023 |
25.18
0
|
0 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 |
| #153 | 04/10/2023 |
25.18
2.21
|
300 | 22.97 | 25.18 | 25.18 | 0 | 0 | 0 |
| #154 | 03/10/2023 |
22.97
0
|
0 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 |
| #155 | 02/10/2023 |
22.97
2.02
|
200 | 20.95 | 22.97 | 22.97 | 0 | 0 | 0 |
| #156 | 29/09/2023 |
20.95
1.83
|
100 | 19.12 | 20.95 | 20.95 | 0 | 0 | 0 |
| #157 | 28/09/2023 |
19.12
-2.11
|
100 | 21.24 | 21.24 | 19.12 | 0 | 0 | 0 |
| #158 | 27/09/2023 |
21.24
0
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 |
| #159 | 26/09/2023 |
21.24
0
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 |
| #160 | 25/09/2023 |
21.24
0
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 |
| #161 | 22/09/2023 |
21.24
0
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 |
| #162 | 21/09/2023 |
21.24
-2.31
|
200 | 23.54 | 23.54 | 21.24 | 0 | 0 | 0 |
| #163 | 20/09/2023 |
23.54
0
|
0 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 |
| #164 | 19/09/2023 |
23.54
0
|
0 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 |
| #165 | 18/09/2023 |
23.54
0
|
0 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 |
| #166 | 15/09/2023 |
23.54
-0.19
|
200 | 23.74 | 23.74 | 23.54 | 0 | 0 | 0 |
| #167 | 14/09/2023 |
23.74
0
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 |
| #168 | 13/09/2023 |
23.74
0
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 |
| #169 | 12/09/2023 |
23.74
0
|
100 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 |
| #170 | 11/09/2023 |
23.74
2.11
|
200 | 21.62 | 23.74 | 23.74 | 200 | 0 | 0.0 |
| #171 | 08/09/2023 |
21.62
0
|
0 | 21.62 | 21.62 | 21.62 | 0 | 0 | 0 |
| #172 | 07/09/2023 |
21.62
0
|
300 | 21.62 | 21.62 | 20.66 | 0 | 0 | 0 |
| #173 | 06/09/2023 |
21.62
0
|
0 | 21.62 | 21.62 | 21.62 | 0 | 0 | 0 |
| #174 | 05/09/2023 |
21.62
0
|
0 | 21.62 | 21.62 | 21.62 | 0 | 0 | 0 |
| #175 | 31/08/2023 |
21.62
0
|
100 | 21.62 | 21.62 | 21.62 | 100 | 0 | 0.0 |
| #176 | 30/08/2023 |
21.62
0
|
0 | 21.62 | 21.62 | 21.62 | 0 | 0 | 0 |
| #177 | 29/08/2023 |
21.62
-2.40
|
1,800 | 24.02 | 24.02 | 21.62 | 500 | 0 | 0.0 |
| #178 | 28/08/2023 |
24.02
-1.92
|
100 | 25.95 | 25.95 | 24.02 | 0 | 0 | 0 |
| #179 | 25/08/2023 |
25.95
0
|
100 | 25.95 | 25.95 | 25.95 | 100 | 0 | 0 |
| #180 | 24/08/2023 |
25.95
0
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 |
| #181 | 23/08/2023 |
25.95
0
|
100 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 |
| #182 | 22/08/2023 |
25.95
0
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 |
| #183 | 21/08/2023 |
25.95
0
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 |
| #184 | 18/08/2023 |
25.95
0
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 |
| #185 | 17/08/2023 |
25.95
0
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 |
| #186 | 16/08/2023 |
25.95
0
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 |
| #187 | 15/08/2023 |
25.95
0
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 |
| #188 | 14/08/2023 |
25.95
0
|
200 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 |
| #189 | 11/08/2023 |
25.95
0.58
|
100 | 25.37 | 25.95 | 25.95 | 0 | 0 | 0 |
| #190 | 10/08/2023 |
25.37
0
|
0 | 25.37 | 25.37 | 25.37 | 0 | 0 | 0 |
| #191 | 09/08/2023 |
25.37
2.31
|
500 | 23.06 | 25.37 | 25.37 | 0 | 500 | -0.0 |
| #192 | 08/08/2023 |
23.06
0
|
0 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 |
| #193 | 07/08/2023 |
23.06
0
|
100 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 |
| #194 | 04/08/2023 |
23.06
0
|
0 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 |
| #195 | 03/08/2023 |
23.06
0
|
0 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 |
| #196 | 02/08/2023 |
23.06
-2.40
|
400 | 25.46 | 25.46 | 23.06 | 200 | 0 | 0.0 |
| #197 | 01/08/2023 |
25.46
-2.79
|
700 | 28.25 | 28.25 | 25.46 | 300 | 0 | 0.0 |
| #198 | 31/07/2023 |
28.25
0
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 |
| #199 | 28/07/2023 |
28.25
0
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 |
| #200 | 27/07/2023 |
28.25
0
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 |