Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-09) |
-12 | -20.69% | 2,800 | 0 | 0 |
46
58
46
|
2 tháng
(2024-03-04) |
7 | 17.95% | 31,100 | 2,000 | 0 |
38
58
46
|
3 tháng
(2024-03-04) |
7 | 17.95% | 31,100 | 2,000 | 0 |
38
58
46
|
6 tháng
(2023-11-06) |
9.60 | 26.37% | 162,400 | 3,500 | 0.0 |
35
58
46
|
12 tháng
(2023-05-09) |
6.50 | 16.46% | 202,710 | 3,800 | 0.0 |
31.70
58
46
|
24 tháng
(2022-05-16) |
11.03 | 31.53% | 682,667 | -1,752,000 | -61.4 |
29.07
58
46
|
36 tháng
(2021-05-19) |
16.02 | 53.46% | 2,533,859 | -1,743,600 | -61.2 |
19.53
58
46
|
60 tháng
(2019-05-30) |
24.03 | 109.41% | 2,783,328 | -1,742,300 | -61.1 |
11.46
58
46
|
Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 03/05/2024 |
46
-0.50
|
600 | 46 | 46 | 46 | 0 | 0 | 0 |
#2 | 02/05/2024 |
46.50
-0.80
|
100 | 46.50 | 46.50 | 46.50 | 0 | 0 | 0 |
#3 | 26/04/2024 |
47
-1
|
200 | 47.50 | 47.50 | 47 | 0 | 0 | 0 |
#4 | 25/04/2024 |
48
0
|
800 | 48 | 48 | 48 | 0 | 0 | 0 |
#5 | 24/04/2024 |
48
0
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
#6 | 23/04/2024 |
48
0
|
0 | 48 | 48 | 48 | 0 | 0 | 0 |
#7 | 22/04/2024 |
48
-2
|
200 | 48 | 48 | 48 | 0 | 0 | 0 |
#8 | 19/04/2024 |
50
0
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
#9 | 17/04/2024 |
50
0
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
#10 | 16/04/2024 |
50
0
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
#11 | 15/04/2024 |
50
0
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
#12 | 12/04/2024 |
50
0
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
#13 | 11/04/2024 |
50
0
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
#14 | 10/04/2024 |
50
-8
|
900 | 50 | 50 | 50 | 0 | 0 | 0 |
#15 | 09/04/2024 |
58
0
|
0 | 58 | 58 | 58 | 0 | 0 | 0 |
#16 | 01/04/2024 |
58
3
|
100 | 58 | 58 | 58 | 0 | 0 | 0 |
#17 | 29/03/2024 |
55
6.50
|
100 | 55 | 55 | 55 | 0 | 0 | 0 |
#18 | 27/03/2024 |
48.50
3.60
|
100 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 |
#19 | 26/03/2024 |
45.60
1.50
|
200 | 44.10 | 45.60 | 44.10 | 0 | 0 | 0 |
#20 | 25/03/2024 |
44.10
0.10
|
100 | 44 | 44.10 | 44.10 | 0 | 0 | 0 |
#21 | 22/03/2024 |
44
4.40
|
16,400 | 39.60 | 44 | 38 | 1,700 | 0 | 0 |
#22 | 20/03/2024 |
39.60
0.30
|
2,700 | 39.30 | 39.60 | 39.60 | 0 | 0 | 0 |
#23 | 13/03/2024 |
39.30
1.30
|
1,900 | 38 | 39.30 | 38 | 100 | 0 | 0 |
#24 | 12/03/2024 |
38
-1
|
200 | 39 | 39 | 38 | 200 | 0 | 0 |
#25 | 06/03/2024 |
39
0
|
2,200 | 39 | 39 | 39 | 0 | 0 | 0 |
#26 | 05/03/2024 |
39
0
|
3,900 | 39 | 39 | 39 | 0 | 0 | 0 |
#27 | 04/03/2024 |
39
1
|
400 | 38 | 39 | 39 | 0 | 0 | 0 |
#28 | 31/01/2024 |
38
0
|
100 | 38 | 38 | 38 | 0 | 0 | 0 |
#29 | 30/01/2024 |
38
0
|
25,300 | 38 | 38 | 38 | 0 | 0 | 0 |
#30 | 24/01/2024 |
38
0
|
500 | 38 | 38 | 38 | 0 | 0 | 0 |
#31 | 23/01/2024 |
38
0
|
24,500 | 38 | 38 | 38 | 1,400 | 0 | 0 |
#32 | 22/01/2024 |
38
0
|
42,000 | 38 | 38 | 38 | 0 | 0 | 0 |
#33 | 19/01/2024 |
38
0.20
|
100 | 37.80 | 38 | 38 | 0 | 0 | 0 |
#34 | 10/01/2024 |
37.80
-0.20
|
300 | 38 | 38 | 37.80 | 0 | 0 | 0 |
#35 | 09/01/2024 |
38
1
|
500 | 37 | 38 | 37.20 | 0 | 0 | 0 |
#36 | 08/01/2024 |
37
-0.60
|
1,100 | 37.60 | 37.60 | 37 | 0 | 0 | 0 |
#37 | 03/01/2024 |
37.60
1.60
|
14,800 | 36 | 37.60 | 36 | 0 | 0 | 0 |
#38 | 29/12/2023 |
36
0.10
|
2,500 | 35.90 | 36 | 35.90 | 0 | 0 | 0 |
#39 | 28/12/2023 |
35.90
0.90
|
7,500 | 35 | 35.90 | 35 | 0 | 0 | 0 |
#40 | 27/12/2023 |
35
0
|
3,600 | 35 | 37.70 | 35 | 0 | 0 | 0 |
#41 | 26/12/2023 |
35
0
|
2,600 | 35 | 35 | 35 | 0 | 0 | 0 |
#42 | 21/12/2023 |
35
0
|
1,600 | 35 | 35 | 35 | 0 | 0 | 0 |
#43 | 20/12/2023 |
35
0
|
300 | 35 | 35 | 35 | 0 | 0 | 0 |
#44 | 12/12/2023 |
35
-2.90
|
100 | 37.90 | 37.90 | 35 | 100 | 0 | 0.0 |
#45 | 04/12/2023 |
37.90
2.90
|
300 | 35 | 37.90 | 30.10 | 0 | 0 | 0 |
#46 | 01/12/2023 |
35
-1
|
1,600 | 36 | 36 | 35 | 0 | 0 | 0 |
#47 | 30/11/2023 |
36
0
|
100 | 36 | 36 | 36 | 0 | 0 | 0 |
#48 | 17/11/2023 |
36
-5.40
|
1,000 | 41.40 | 41.40 | 36 | 0 | 0 | 0 |
#49 | 13/11/2023 |
41.40
5.40
|
100 | 36 | 41.40 | 41.40 | 0 | 0 | 0 |
#50 | 09/11/2023 |
36
-5.40
|
600 | 41.40 | 41.40 | 36 | 0 | 0 | 0 |
#51 | 07/11/2023 |
41.40
5
|
100 | 36.40 | 41.40 | 41.40 | 0 | 0 | 0 |
#52 | 06/11/2023 |
36.40
0.10
|
100 | 36.30 | 36.40 | 36.40 | 0 | 0 | 0 |
#53 | 01/11/2023 |
36.30
4.60
|
100 | 31.70 | 36.30 | 36.30 | 0 | 0 | 0 |
#54 | 27/10/2023 |
31.70
-5.30
|
2,300 | 37 | 37 | 31.70 | 0 | 0 | 0 |
#55 | 25/10/2023 |
37
-0.80
|
300 | 37.80 | 37.80 | 37 | 0 | 0 | 0 |
#56 | 24/10/2023 |
37.80
0
|
1,700 | 37.80 | 37.80 | 37.80 | 0 | 0 | 0 |
#57 | 17/10/2023 |
37.80
-0.20
|
700 | 38 | 38 | 37.80 | 0 | 0 | 0 |
#58 | 09/10/2023 |
38
0
|
900 | 38 | 38 | 38 | 100 | 0 | 0.0 |
#59 | 04/10/2023 |
38
-2.60
|
100 | 40.60 | 40.60 | 38 | 0 | 0 | 0 |
#60 | 18/09/2023 |
40.60
2.60
|
400 | 38 | 40.60 | 40.60 | 0 | 0 | 0 |
#61 | 31/08/2023 |
38
-4.50
|
500 | 42.50 | 47 | 38 | 0 | 0 | 0 |
#62 | 29/08/2023 |
42.50
5.50
|
1,200 | 37 | 42.50 | 42 | 0 | 0 | 0 |
#63 | 22/08/2023 |
37
0
|
100 | 37 | 37 | 37 | 0 | 0 | 0 |
#64 | 21/08/2023 |
37
0
|
100 | 37 | 37 | 37 | 100 | 0 | 0.0 |
#65 | 18/08/2023 |
37
0
|
0 | 37 | 37 | 0 | 0 | 0 | 0 |
#66 | 17/08/2023 |
37
0
|
100 | 37 | 37 | 37 | 0 | 0 | 0 |
#67 | 16/08/2023 |
37
0
|
0 | 37 | 37 | 0 | 0 | 0 | 0 |
#68 | 15/08/2023 |
37
-3
|
100 | 40 | 40 | 37 | 0 | 0 | 0 |
#69 | 14/08/2023 |
40
0
|
0 | 40 | 40 | 0 | 0 | 0 | 0 |
#70 | 11/08/2023 |
40
0
|
0 | 40 | 40 | 0 | 0 | 0 | 0 |
#71 | 10/08/2023 |
40
0
|
800 | 40 | 40 | 40 | 0 | 0 | 0 |
#72 | 09/08/2023 |
40
0
|
700 | 40 | 40 | 40 | 0 | 0 | 0 |
#73 | 08/08/2023 |
40
0
|
0 | 40 | 40 | 0 | 0 | 0 | 0 |
#74 | 07/08/2023 |
40
0
|
0 | 40 | 40 | 0 | 0 | 0 | 0 |
#75 | 04/08/2023 |
40
3
|
200 | 37 | 40 | 40 | 0 | 0 | 0 |
#76 | 03/08/2023 |
37
0
|
0 | 37 | 37 | 0 | 0 | 0 | 0 |
#77 | 02/08/2023 |
37
1.90
|
100 | 35.10 | 37 | 37 | 0 | 0 | 0 |
#78 | 01/08/2023 |
35.10
0
|
0 | 35.10 | 35.10 | 0 | 0 | 0 | 0 |
#79 | 31/07/2023 |
35.10
0
|
0 | 35.10 | 35.10 | 0 | 0 | 0 | 0 |
#80 | 28/07/2023 |
35.10
-1.90
|
2,600 | 37 | 37 | 35.10 | 0 | 0 | 0 |
#81 | 27/07/2023 |
37
0
|
0 | 37 | 37 | 0 | 0 | 0 | 0 |
#82 | 26/07/2023 |
37
0
|
0 | 37 | 37 | 0 | 0 | 0 | 0 |
#83 | 25/07/2023 |
37
0
|
0 | 37 | 37 | 0 | 0 | 0 | 0 |
#84 | 24/07/2023 |
37
0
|
0 | 37 | 37 | 0 | 0 | 0 | 0 |
#85 | 21/07/2023 |
37
0
|
0 | 37 | 37 | 0 | 0 | 0 | 0 |
#86 | 20/07/2023 |
37
-1
|
100 | 38 | 38 | 37 | 0 | 0 | 0 |
#87 | 19/07/2023 |
38
0
|
300 | 38 | 38 | 38 | 0 | 0 | 0 |
#88 | 18/07/2023 |
38
0
|
0 | 38 | 38 | 0 | 0 | 0 | 0 |
#89 | 17/07/2023 |
38
0
|
0 | 38 | 38 | 0 | 0 | 0 | 0 |
#90 | 14/07/2023 |
38
0.50
|
100 | 37.50 | 38 | 38 | 0 | 0 | 0 |
#91 | 13/07/2023 |
37.50
0
|
300 | 37.50 | 37.50 | 37.50 | 0 | 0 | 0 |
#92 | 12/07/2023 |
37.50
0.50
|
0 | 37 | 37.50 | 0 | 0 | 0 | 0 |
#93 | 11/07/2023 |
37
-1.60
|
16,900 | 38.60 | 38.60 | 37 | 0 | 0 | 0 |
#94 | 10/07/2023 |
38.60
0
|
600 | 38.60 | 38.60 | 38.60 | 0 | 0 | 0 |
#95 | 07/07/2023 |
38.60
0
|
0 | 38.60 | 38.60 | 0 | 0 | 0 | 0 |
#96 | 06/07/2023 |
38.60
0
|
0 | 38.60 | 38.60 | 0 | 0 | 0 | 0 |
#97 | 05/07/2023 |
38.60
0
|
0 | 38.60 | 38.60 | 38.60 | 0 | 0 | 0 |
#98 | 04/07/2023 |
38.60
0
|
0 | 38.60 | 38.60 | 38.60 | 0 | 0 | 0 |
#99 | 03/07/2023 |
38.60
0
|
0 | 38.60 | 38.60 | 38.60 | 0 | 0 | 0 |
#100 | 30/06/2023 |
38.60
0
|
0 | 38.60 | 38.60 | 38.60 | 0 | 0 | 0 |