Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-08) |
-1.25 | -5.91% | 28,800 | -500 | 0 |
19.05
21.15
19.90
|
2 tháng
(2024-03-08) |
-1.60 | -7.44% | 50,900 | -400 | 0 |
19.05
22
19.90
|
3 tháng
(2024-02-07) |
-1.15 | -5.46% | 141,300 | -1,100 | 0 |
19.05
22
19.90
|
6 tháng
(2023-11-09) |
-0.55 | -2.71% | 330,800 | -4,520 | 0.0 |
19.05
22
19.90
|
12 tháng
(2023-05-15) |
-1.01 | -4.83% | 757,600 | 22,957 | 0.7 |
19.05
22
19.90
|
24 tháng
(2022-05-18) |
-6.92 | -25.80% | 1,276,800 | 22,957 | -0.2 |
19.05
27.27
19.90
|
36 tháng
(2021-05-24) |
-8.89 | -30.87% | 9,719,974 | 98,257 | 2.3 |
19.05
29.77
19.90
|
60 tháng
(2020-10-09) |
-12.68 | -38.91% | 12,001,067 | 92,537 | 2.1 |
19.05
32.58
19.90
|
Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 06/05/2024 |
19.90
0
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
#2 | 03/05/2024 |
19.90
0.45
|
700 | 19.45 | 19.90 | 19.45 | 0 | 0 | 0 |
#3 | 02/05/2024 |
19.45
-0.20
|
1,200 | 19 | 19.45 | 19 | 0 | 0 | 0 |
#4 | 26/04/2024 |
19.65
0.55
|
400 | 19.10 | 19.65 | 19.10 | 0 | 0 | 0 |
#5 | 25/04/2024 |
19.10
-0.80
|
400 | 19.90 | 19.90 | 19.10 | 0 | 0 | 0 |
#6 | 24/04/2024 |
19.90
0.85
|
4,100 | 19.50 | 19.90 | 17.75 | 0 | 0 | 0 |
#7 | 23/04/2024 |
19.05
-1.25
|
3,400 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 |
#8 | 22/04/2024 |
20.30
-0.15
|
400 | 19.50 | 20.30 | 19.50 | 0 | 100 | 0 |
#9 | 19/04/2024 |
20.45
-0.35
|
500 | 20.10 | 20.45 | 20.10 | 0 | 0 | 0 |
#10 | 17/04/2024 |
20.80
0
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
#11 | 16/04/2024 |
20.80
-0.20
|
500 | 20 | 20.85 | 20 | 0 | 300 | 0 |
#12 | 15/04/2024 |
21
0
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
#13 | 12/04/2024 |
21
0
|
9,600 | 19.80 | 21 | 19.80 | 0 | 100 | 0 |
#14 | 11/04/2024 |
21
-0.05
|
700 | 20.10 | 21 | 20.10 | 0 | 0 | 0 |
#15 | 10/04/2024 |
21.05
-0.10
|
900 | 20.30 | 21.15 | 20.30 | 0 | 0 | 0 |
#16 | 09/04/2024 |
21.15
0
|
6,000 | 20.30 | 21.15 | 20.30 | 0 | 0 | 0 |
#17 | 08/04/2024 |
21.15
0
|
0 | 21.15 | 21.15 | 21.15 | 0 | 0 | 0 |
#18 | 05/04/2024 |
21.15
0
|
0 | 21.15 | 21.15 | 21.15 | 0 | 0 | 0 |
#19 | 04/04/2024 |
21.15
-0.05
|
2,300 | 21.15 | 21.40 | 20.45 | 0 | 0 | 0 |
#20 | 03/04/2024 |
21.20
0.60
|
100 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
#21 | 02/04/2024 |
20.60
-0.40
|
500 | 20.50 | 21 | 20.50 | 0 | 0 | 0 |
#22 | 01/04/2024 |
21
-0.15
|
2,900 | 20.40 | 21 | 20.40 | 0 | 0 | 0 |
#23 | 29/03/2024 |
21.15
-0.05
|
6,600 | 20.60 | 21.15 | 20.40 | 0 | 0 | 0 |
#24 | 28/03/2024 |
21.20
-0.05
|
1,500 | 21.20 | 21.20 | 20.35 | 0 | 0 | 0 |
#25 | 27/03/2024 |
21.25
-0.05
|
1,200 | 20.70 | 21.25 | 20.70 | 0 | 0 | 0 |
#26 | 26/03/2024 |
21.30
0.10
|
500 | 22.55 | 22.55 | 20.50 | 0 | 0 | 0 |
#27 | 25/03/2024 |
21.20
-0.15
|
300 | 21.35 | 21.35 | 20.40 | 0 | 0 | 0 |
#28 | 22/03/2024 |
21.35
-0.15
|
600 | 21.50 | 21.75 | 20.80 | 0 | 0 | 0 |
#29 | 21/03/2024 |
21.50
-0.05
|
900 | 21.55 | 21.55 | 20.60 | 0 | 0 | 0 |
#30 | 20/03/2024 |
21.55
0.05
|
1,000 | 21.50 | 21.80 | 20.35 | 100 | 0 | 0 |
#31 | 19/03/2024 |
21.50
-0.15
|
200 | 21.65 | 21.65 | 21.50 | 0 | 0 | 0 |
#32 | 18/03/2024 |
21.65
-0.35
|
2,600 | 22 | 22 | 20.60 | 0 | 0 | 0 |
#33 | 15/03/2024 |
22
0
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
#34 | 14/03/2024 |
22
0.60
|
100 | 21.40 | 22 | 22 | 0 | 0 | 0 |
#35 | 13/03/2024 |
21.40
-0.60
|
500 | 22 | 22 | 20.75 | 0 | 0 | 0 |
#36 | 12/03/2024 |
22
0.50
|
300 | 21.50 | 22 | 21.80 | 0 | 0 | 0 |
#37 | 11/03/2024 |
21.50
0
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
#38 | 08/03/2024 |
21.50
0
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
#39 | 07/03/2024 |
21.50
-0.40
|
36,300 | 21.90 | 21.90 | 20.80 | 0 | 0 | 0 |
#40 | 06/03/2024 |
21.90
0.65
|
5,600 | 21.25 | 21.90 | 21 | 0 | 0 | 0 |
#41 | 05/03/2024 |
21.25
0
|
700 | 21.25 | 21.25 | 20.30 | 0 | 0 | 0 |
#42 | 04/03/2024 |
21.25
0
|
3,300 | 21.25 | 21.30 | 19.85 | 0 | 0 | 0 |
#43 | 01/03/2024 |
21.25
0
|
2,000 | 21.25 | 21.35 | 21.25 | 0 | 0 | 0 |
#44 | 29/02/2024 |
21.25
0.05
|
1,800 | 21.20 | 21.25 | 21.15 | 0 | 100 | 0 |
#45 | 28/02/2024 |
21.20
0
|
400 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
#46 | 27/02/2024 |
21.20
-0.05
|
1,000 | 21.25 | 21.25 | 21 | 0 | 0 | 0 |
#47 | 26/02/2024 |
21.25
0
|
7,900 | 21.25 | 21.30 | 20.40 | 0 | 0 | 0 |
#48 | 23/02/2024 |
21.25
-0.05
|
800 | 21.30 | 21.30 | 20.60 | 0 | 0 | 0 |
#49 | 22/02/2024 |
21.30
-0.10
|
6,100 | 21.40 | 21.40 | 20.40 | 100 | 0 | 0 |
#50 | 21/02/2024 |
21.40
-0.10
|
2,000 | 21.50 | 21.50 | 21 | 0 | 0 | 0 |
#51 | 20/02/2024 |
21.50
0.50
|
4,700 | 21 | 21.50 | 20.60 | 0 | 600 | 0 |
#52 | 19/02/2024 |
21
0.10
|
11,300 | 20.90 | 21 | 20.60 | 0 | 0 | 0 |
#53 | 16/02/2024 |
20.90
-0.10
|
2,200 | 21 | 21 | 20.60 | 0 | 100 | 0 |
#54 | 15/02/2024 |
21
-0.05
|
1,100 | 21.05 | 21.05 | 20.60 | 0 | 0 | 0 |
#55 | 07/02/2024 |
21.05
0.05
|
3,200 | 21 | 21.10 | 20.30 | 0 | 0 | 0 |
#56 | 06/02/2024 |
21
0.20
|
13,700 | 20.80 | 21 | 20.70 | 0 | 20 | 0 |
#57 | 05/02/2024 |
20.80
0
|
1,100 | 20.80 | 20.80 | 20.70 | 0 | 0 | 0 |
#58 | 02/02/2024 |
20.80
-0.05
|
1,000 | 20.85 | 20.85 | 20.75 | 0 | 600 | 0 |
#59 | 01/02/2024 |
20.85
0
|
1,700 | 20.85 | 20.85 | 20.40 | 0 | 0 | 0 |
#60 | 31/01/2024 |
20.85
0
|
0 | 20.85 | 20.85 | 20.85 | 0 | 0 | 0 |
#61 | 30/01/2024 |
20.85
0
|
2,000 | 20.85 | 20.85 | 20.45 | 0 | 0 | 0 |
#62 | 29/01/2024 |
20.85
0
|
1,400 | 20.85 | 20.85 | 20.85 | 0 | 500 | 0 |
#63 | 26/01/2024 |
20.85
0.25
|
1,300 | 20.60 | 20.90 | 20.30 | 0 | 0 | 0 |
#64 | 25/01/2024 |
20.60
-0.30
|
3,100 | 20.90 | 20.95 | 20.60 | 0 | 200 | 0 |
#65 | 24/01/2024 |
20.90
0.90
|
4,900 | 20 | 21.10 | 20.50 | 0 | 0 | 0 |
#66 | 23/01/2024 |
20
0.18
|
18,300 | 19.82 | 20 | 19.82 | 0 | 1,200 | 0 |
#67 | 22/01/2024 |
19.82
-0.18
|
10,500 | 20 | 20 | 19.82 | 700 | 1,300 | 0 |
#68 | 19/01/2024 |
20
0.09
|
9,900 | 19.91 | 20 | 19.91 | 800 | 1,500 | 0 |
#69 | 18/01/2024 |
19.91
0.18
|
3,100 | 19.73 | 19.91 | 19.73 | 0 | 0 | 0 |
#70 | 17/01/2024 |
19.73
0.09
|
800 | 19.64 | 19.73 | 19.64 | 500 | 0 | 0 |
#71 | 16/01/2024 |
19.64
0.27
|
2,000 | 19.36 | 19.64 | 19.36 | 0 | 0 | 0 |
#72 | 15/01/2024 |
19.36
-0.18
|
3,500 | 19.55 | 19.59 | 19.36 | 0 | 0 | 0 |
#73 | 12/01/2024 |
19.55
0
|
4,900 | 19.55 | 19.55 | 19.36 | 0 | 0 | 0 |
#74 | 11/01/2024 |
19.55
0
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 |
#75 | 10/01/2024 |
19.55
0.09
|
900 | 19.45 | 19.55 | 19.18 | 0 | 0 | 0 |
#76 | 09/01/2024 |
19.45
0
|
800 | 19.45 | 19.45 | 19.36 | 0 | 0 | 0 |
#77 | 08/01/2024 |
19.45
0.09
|
1,200 | 19.36 | 19.55 | 18.86 | 0 | 0 | 0 |
#78 | 05/01/2024 |
19.36
0.27
|
800 | 19.09 | 19.50 | 19.05 | 0 | 100 | -0.0 |
#79 | 04/01/2024 |
19.09
-0.41
|
5,700 | 19.50 | 19.50 | 19.09 | 0 | 0 | 0 |
#80 | 03/01/2024 |
19.50
0.09
|
300 | 19.41 | 19.50 | 19.50 | 0 | 0 | 0 |
#81 | 02/01/2024 |
19.41
-0.09
|
1,700 | 19.50 | 19.50 | 18.45 | 0 | 0 | 0 |
#82 | 29/12/2023 |
19.50
0.05
|
300 | 19.45 | 19.50 | 19.45 | 0 | 0 | 0 |
#83 | 28/12/2023 |
19.45
-0.14
|
200 | 19.59 | 19.59 | 19.09 | 0 | 0 | 0 |
#84 | 27/12/2023 |
19.59
0.09
|
1,500 | 19.50 | 19.59 | 19 | 0 | 0 | 0 |
#85 | 26/12/2023 |
19.50
0
|
14,800 | 19.50 | 19.50 | 18.14 | 0 | 0 | 0 |
#86 | 25/12/2023 |
19.50
0
|
800 | 19.50 | 19.50 | 19.41 | 0 | 0 | 0 |
#87 | 22/12/2023 |
19.50
-0.23
|
3,400 | 19.73 | 19.73 | 19 | 0 | 0 | 0 |
#88 | 21/12/2023 |
19.73
0
|
0 | 19.73 | 19.73 | 19.73 | 0 | 0 | 0 |
#89 | 20/12/2023 |
19.73
-0.09
|
600 | 19.82 | 19.82 | 19.73 | 0 | 0 | 0 |
#90 | 19/12/2023 |
19.82
0
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 |
#91 | 18/12/2023 |
19.82
0
|
1,200 | 19.82 | 19.82 | 18.95 | 0 | 0 | 0 |
#92 | 15/12/2023 |
19.82
0
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 |
#93 | 14/12/2023 |
19.82
-0.05
|
500 | 19.86 | 19.86 | 19.82 | 0 | 0 | 0 |
#94 | 13/12/2023 |
19.86
-0.18
|
2,600 | 20.05 | 20.05 | 19.86 | 0 | 0 | 0 |
#95 | 12/12/2023 |
20.05
0.32
|
16,600 | 19.73 | 20.36 | 19.64 | 0 | 0 | 0 |
#96 | 11/12/2023 |
19.73
-0.45
|
500 | 20.18 | 20.18 | 19.73 | 0 | 0 | 0 |
#97 | 08/12/2023 |
20.18
0
|
2,900 | 20.18 | 20.27 | 19.64 | 0 | 0 | 0 |
#98 | 07/12/2023 |
20.18
0.36
|
1,300 | 19.82 | 20.18 | 19.73 | 0 | 0 | 0 |
#99 | 06/12/2023 |
19.82
-0.45
|
3,200 | 20.27 | 20.27 | 19.77 | 0 | 0 | 0 |
#100 | 05/12/2023 |
20.27
-0.09
|
3,700 | 20.36 | 20.36 | 19.64 | 0 | 0 | 0 |