Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-22) |
0.95 | 2.06% | 7,500 | 0 | 0 |
46.05
51
47
|
2 tháng
(2024-03-21) |
-1.05 | -2.19% | 11,800 | 0 | 0 |
43.05
51.10
47
|
3 tháng
(2024-02-21) |
-7 | -12.96% | 2,262,000 | -92 | 0 |
43.05
54
47
|
6 tháng
(2023-11-22) |
-2.50 | -5.05% | 2,273,700 | -392 | -0.0 |
43.05
55
47
|
12 tháng
(2023-05-26) |
-4 | -7.84% | 2,317,300 | -4,292 | -0.2 |
43.05
55
47
|
24 tháng
(2022-05-31) |
-4.69 | -9.08% | 3,484,400 | -13,950 | -11.9 |
43.05
61.64
47
|
36 tháng
(2021-06-07) |
-15.63 | -24.96% | 3,687,000 | -17,350 | -12.1 |
43.05
66.80
47
|
60 tháng
(2019-06-17) |
10.71 | 29.53% | 4,591,280 | -985,292 | -50.4 |
28.68
76.55
47
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#201 | 18/07/2023 |
53.68
0
|
0 | 53.68 | 53.68 | 53.68 | 0 | 0 | 0 |
#202 | 17/07/2023 |
53.68
3.08
|
100 | 50.60 | 53.68 | 53.68 | 0 | 0 | 0 |
#203 | 14/07/2023 |
50.60
3.28
|
1,200 | 47.32 | 50.60 | 50.50 | 0 | 0 | 0 |
#204 | 13/07/2023 |
47.32
-3.38
|
100 | 50.70 | 50.70 | 47.32 | 0 | 0 | 0 |
#205 | 12/07/2023 |
50.70
0
|
0 | 50.70 | 50.70 | 50.70 | 0 | 0 | 0 |
#206 | 11/07/2023 |
50.70
0
|
0 | 50.70 | 50.70 | 50.70 | 0 | 0 | 0 |
#207 | 10/07/2023 |
50.70
0
|
0 | 50.70 | 50.70 | 50.70 | 0 | 0 | 0 |
#208 | 07/07/2023 |
50.70
0
|
0 | 50.70 | 50.70 | 50.70 | 0 | 0 | 0 |
#209 | 06/07/2023 |
50.70
0
|
0 | 50.70 | 50.70 | 50.70 | 0 | 0 | 0 |
#210 | 05/07/2023 |
50.70
0
|
600 | 50.70 | 50.70 | 50.70 | 0 | 0 | 0 |
#211 | 04/07/2023 |
50.70
0
|
1,000 | 50.70 | 50.70 | 50.70 | 0 | 0 | 0 |
#212 | 03/07/2023 |
50.70
0
|
200 | 50.70 | 50.70 | 50.70 | 0 | 0 | 0 |
#213 | 30/06/2023 |
50.70
0
|
0 | 50.70 | 50.70 | 50.70 | 0 | 0 | 0 |
#214 | 29/06/2023 |
50.70
0
|
300 | 50.70 | 52.19 | 50.70 | 0 | 0 | 0 |
#215 | 28/06/2023 |
50.70
-3.68
|
100 | 54.38 | 54.38 | 50.70 | 0 | 0 | 0 |
#216 | 27/06/2023 |
54.38
0
|
0 | 54.38 | 54.38 | 54.38 | 0 | 0 | 0 |
#217 | 26/06/2023 |
54.38
0
|
0 | 54.38 | 54.38 | 54.38 | 0 | 0 | 0 |
#218 | 23/06/2023 |
54.38
1.19
|
400 | 53.19 | 54.48 | 54.38 | 0 | 0 | 0 |
#219 | 22/06/2023 |
53.19
0.99
|
700 | 52.19 | 53.19 | 52.19 | 0 | 0 | 0 |
#220 | 21/06/2023 |
52.19
0.99
|
1,200 | 51.20 | 54.68 | 52.19 | 0 | 0 | 0 |
#221 | 20/06/2023 |
51.20
0.30
|
500 | 50.90 | 51.20 | 51.20 | 0 | 0 | 0 |
#222 | 19/06/2023 |
50.90
-3.78
|
100 | 54.68 | 54.68 | 50.90 | 0 | 0 | 0 |
#223 | 16/06/2023 |
54.68
0
|
0 | 54.68 | 54.68 | 54.68 | 0 | 0 | 0 |
#224 | 15/06/2023 |
54.68
0
|
0 | 54.68 | 54.68 | 54.68 | 0 | 0 | 0 |
#225 | 14/06/2023 |
54.68
0
|
0 | 54.68 | 54.68 | 54.68 | 0 | 0 | 0 |
#226 | 13/06/2023 |
54.68
1.09
|
300 | 53.58 | 54.68 | 53.19 | 0 | 0 | 0 |
#227 | 12/06/2023 |
53.58
0
|
0 | 53.58 | 53.58 | 53.58 | 0 | 0 | 0 |
#228 | 09/06/2023 |
53.58
1.89
|
600 | 51.69 | 53.58 | 53.58 | 0 | 0 | 0 |
#229 | 08/06/2023 |
51.69
0.80
|
100 | 50.90 | 51.69 | 51.69 | 0 | 0 | 0 |
#230 | 07/06/2023 |
50.90
0
|
0 | 50.90 | 50.90 | 50.90 | 0 | 0 | 0 |
#231 | 06/06/2023 |
50.90
-3.68
|
100 | 54.58 | 54.58 | 50.90 | 0 | 0 | 0 |
#232 | 05/06/2023 |
54.58
0
|
0 | 54.58 | 54.58 | 54.58 | 0 | 0 | 0 |
#233 | 02/06/2023 |
54.58
2.88
|
100 | 51.69 | 54.58 | 54.58 | 0 | 0 | 0 |
#234 | 01/06/2023 |
51.69
-2.78
|
400 | 54.48 | 54.48 | 51.69 | 0 | 400 | -0.0 |
#235 | 31/05/2023 |
54.48
2.78
|
100 | 51.69 | 54.48 | 54.48 | 0 | 0 | 0 |
#236 | 30/05/2023 |
51.69
0.70
|
500 | 51.00 | 54.38 | 51.69 | 0 | 0 | 0 |
#237 | 29/05/2023 |
51.00
0
|
0 | 51.00 | 51.00 | 51.00 | 0 | 0 | 0 |
#238 | 26/05/2023 |
51.00
-2.58
|
100 | 53.58 | 53.58 | 51.00 | 0 | 0 | 0 |
#239 | 25/05/2023 |
53.58
1.89
|
200 | 51.69 | 53.58 | 53.58 | 0 | 0 | 0 |
#240 | 24/05/2023 |
51.69
-1.69
|
100 | 53.38 | 53.38 | 51.69 | 0 | 0 | 0 |
#241 | 23/05/2023 |
53.38
-0.20
|
0 | 53.58 | 53.38 | 53.38 | 0 | 0 | 0 |
#242 | 22/05/2023 |
53.58
1.39
|
0 | 52.19 | 53.58 | 53.58 | 0 | 0 | 0 |
#243 | 19/05/2023 |
52.19
0
|
0 | 52.19 | 52.19 | 52.19 | 0 | 0 | 0 |
#244 | 18/05/2023 |
52.19
-2.49
|
100 | 54.68 | 54.68 | 52.19 | 0 | 0 | 0 |
#245 | 17/05/2023 |
54.68
0
|
0 | 54.68 | 54.68 | 54.68 | 0 | 0 | 0 |
#246 | 16/05/2023 |
54.68
0
|
200 | 54.68 | 54.68 | 51.00 | 0 | 0 | 0 |
#247 | 15/05/2023 |
54.68
0
|
1,300 | 54.68 | 54.68 | 51.20 | 0 | 0 | 0 |
#248 | 12/05/2023 |
54.68
0.99
|
100 | 53.68 | 54.68 | 54.68 | 0 | 0 | 0 |
#249 | 11/05/2023 |
53.68
-0.99
|
200 | 54.68 | 54.68 | 51.10 | 0 | 0 | 0 |
#250 | 10/05/2023 |
54.68
0
|
400 | 54.68 | 54.68 | 50.90 | 0 | 0 | 0 |
#251 | 09/05/2023 |
54.68
0
|
0 | 54.68 | 54.68 | 54.68 | 0 | 0 | 0 |
#252 | 08/05/2023 |
54.68
0
|
0 | 54.68 | 54.68 | 54.68 | 0 | 0 | 0 |
#253 | 05/05/2023 |
54.68
0.70
|
500 | 53.98 | 54.68 | 50.40 | 0 | 0 | 0 |
#254 | 04/05/2023 |
53.98
0
|
0 | 53.98 | 53.98 | 53.98 | 0 | 0 | 0 |
#255 | 28/04/2023 |
53.98
0
|
0 | 53.98 | 53.98 | 53.98 | 0 | 0 | 0 |
#256 | 27/04/2023 |
53.98
-0.70
|
100 | 54.68 | 54.68 | 53.98 | 0 | 0 | 0 |
#257 | 26/04/2023 |
54.68
0
|
0 | 54.68 | 54.68 | 54.68 | 0 | 0 | -0.4 |
#258 | 25/04/2023 |
54.68
0
|
0 | 54.68 | 54.68 | 54.68 | 0 | 0 | -0.4 |
#259 | 24/04/2023 |
54.68
0
|
300 | 54.68 | 54.68 | 51.10 | 0 | 0 | -0.4 |
#260 | 21/04/2023 |
54.68
4.97
|
300 | 49.71 | 54.68 | 50.30 | 0 | 0 | -0.4 |
#261 | 20/04/2023 |
49.71
-1.49
|
400 | 51.20 | 51.20 | 48.71 | 0 | 0 | 0 |
#262 | 19/04/2023 |
51.20
-3.48
|
900 | 54.68 | 54.68 | 51.20 | 0 | 0 | -0.4 |
#263 | 18/04/2023 |
54.68
0
|
0 | 54.68 | 54.68 | 54.68 | 0 | 0 | -0.4 |
#264 | 17/04/2023 |
54.68
1.89
|
6,700 | 52.79 | 54.68 | 49.71 | 0 | 6,650 | -0.4 |
#265 | 14/04/2023 |
52.79
3.38
|
800 | 49.41 | 52.79 | 48.31 | 0 | 0 | 0 |
#266 | 13/04/2023 |
49.41
-3.28
|
200 | 52.69 | 52.69 | 49.41 | 0 | 0 | 0 |
#267 | 12/04/2023 |
52.69
0.80
|
700 | 51.89 | 54.68 | 51.89 | 0 | 0 | 0 |
#268 | 11/04/2023 |
51.89
0
|
200 | 51.89 | 51.89 | 51.89 | 0 | 0 | 0 |
#269 | 10/04/2023 |
51.89
3.38
|
500 | 48.51 | 51.89 | 48.51 | 0 | 0 | 0 |
#270 | 07/04/2023 |
48.51
-2.39
|
200 | 50.90 | 50.90 | 48.51 | 0 | 0 | 0 |
#271 | 06/04/2023 |
50.90
-1.79
|
100 | 52.69 | 52.69 | 50.90 | 0 | 0 | 0 |
#272 | 05/04/2023 |
52.69
-1.49
|
100 | 54.18 | 54.18 | 52.69 | 0 | 0 | 0 |
#273 | 04/04/2023 |
54.18
0
|
0 | 54.18 | 54.18 | 54.18 | 0 | 0 | 0 |
#274 | 03/04/2023 |
54.18
1.39
|
500 | 52.79 | 54.18 | 51.20 | 0 | 0 | 0 |
#275 | 31/03/2023 |
52.79
0.10
|
700 | 52.69 | 54.68 | 51.79 | 0 | 0 | 0 |
#276 | 30/03/2023 |
52.69
-1.99
|
300 | 54.68 | 54.68 | 52.69 | 0 | 0 | 0 |
#277 | 29/03/2023 |
54.68
0
|
0 | 54.68 | 54.68 | 54.68 | 0 | 0 | 0 |
#278 | 28/03/2023 |
54.68
1.99
|
300 | 52.69 | 54.68 | 50.90 | 0 | 0 | 0 |
#279 | 27/03/2023 |
52.69
-2.98
|
800 | 55.67 | 55.67 | 52.69 | 0 | 0 | 0 |
#280 | 24/03/2023 |
55.67
0
|
500 | 55.67 | 55.67 | 51.79 | 0 | 0 | 0 |
#281 | 23/03/2023 |
55.67
3.28
|
100 | 52.39 | 55.67 | 55.67 | 0 | 0 | 0 |
#282 | 22/03/2023 |
52.39
-3.78
|
200 | 56.17 | 56.17 | 52.39 | 0 | 0 | 0 |
#283 | 21/03/2023 |
56.17
3.48
|
100 | 52.69 | 56.17 | 56.17 | 0 | 0 | -0.0 |
#284 | 20/03/2023 |
52.69
-0.99
|
300 | 53.68 | 54.68 | 50.40 | 0 | 0 | -0.0 |
#285 | 17/03/2023 |
53.68
2.58
|
100 | 51.10 | 53.68 | 53.68 | 0 | 0 | -0.0 |
#286 | 16/03/2023 |
51.10
-3.18
|
300 | 54.28 | 54.28 | 51.00 | 0 | 0 | -0.0 |
#287 | 15/03/2023 |
54.28
-3.88
|
200 | 58.16 | 58.16 | 54.18 | 0 | 0 | -0.0 |
#288 | 14/03/2023 |
58.16
0
|
0 | 58.16 | 58.16 | 58.16 | 0 | 0 | -0.0 |
#289 | 13/03/2023 |
58.16
-3.48
|
200 | 61.64 | 61.64 | 57.36 | 0 | 0 | -0.0 |
#290 | 10/03/2023 |
61.64
3.08
|
2,900 | 58.55 | 61.64 | 54.48 | 0 | 0 | -0.0 |
#291 | 09/03/2023 |
58.55
3.18
|
100 | 55.37 | 58.55 | 58.55 | 0 | 0 | -0.0 |
#292 | 08/03/2023 |
55.37
3.58
|
3,300 | 51.79 | 55.37 | 48.21 | 0 | 0 | -0.0 |
#293 | 07/03/2023 |
51.79
-3.88
|
1,300 | 55.67 | 55.67 | 51.79 | 0 | 0 | -0.0 |
#294 | 06/03/2023 |
55.67
-2.98
|
1,000 | 58.65 | 58.65 | 54.58 | 0 | 0 | -0.0 |
#295 | 03/03/2023 |
58.65
3.08
|
100 | 55.57 | 58.65 | 58.65 | 0 | 0 | -0.0 |
#296 | 02/03/2023 |
55.57
0
|
0 | 55.57 | 55.57 | 55.57 | 0 | 0 | -0.0 |
#297 | 01/03/2023 |
55.57
-4.08
|
200 | 59.65 | 59.65 | 55.57 | 0 | 0 | -0.0 |
#298 | 28/02/2023 |
59.65
-0.10
|
2,300 | 59.75 | 59.75 | 55.57 | 0 | 0 | -0.0 |
#299 | 27/02/2023 |
59.75
3.08
|
100 | 56.66 | 59.75 | 59.75 | 0 | 0 | -0.0 |
#300 | 24/02/2023 |
56.66
3.68
|
6,000 | 52.99 | 56.66 | 53.58 | 0 | 0 | -0.0 |