Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-03) |
0.90 | 4.74% | 2,253,500 | 0 | 0 |
17.50
22.10
19.90
|
2 tháng
(2024-03-04) |
-1.20 | -5.69% | 6,148,500 | 0 | 0 |
17.50
23
19.90
|
3 tháng
(2024-02-05) |
9.80 | 97.03% | 11,542,600 | 0 | 0 |
10.10
25.30
19.90
|
6 tháng
(2023-11-06) |
14.70 | 282.69% | 17,653,200 | 0 | 0 |
4.70
25.30
19.90
|
12 tháng
(2023-05-09) |
15.60 | 362.79% | 24,889,775 | 0 | 0 |
4.30
25.30
19.90
|
24 tháng
(2022-05-16) |
9.90 | 99% | 39,607,902 | 0 | 0 |
4.20
25.30
19.90
|
36 tháng
(2021-09-14) |
8.90 | 80.91% | 81,976,930 | 0 | 0 |
4.20
25.30
19.90
|
60 tháng
(2021-09-14) |
8.90 | 80.91% | 81,976,930 | 0 | 0 |
4.20
25.30
19.90
|
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 |
19.90
1.10
|
86,600 | 19.50 | 19.90 | 18.60 | 0 | 0 | 0 |
#2 | 02/05/2024 |
18.80
0.30
|
67,300 | 17.80 | 19.50 | 17.70 | 0 | 0 | 0 |
#3 | 26/04/2024 |
18.50
-0.50
|
90,100 | 19.10 | 19.10 | 17.50 | 0 | 0 | 0 |
#4 | 25/04/2024 |
19
-0.50
|
95,200 | 19 | 19.80 | 18.50 | 0 | 0 | 0 |
#5 | 24/04/2024 |
19.50
0.40
|
124,300 | 19.40 | 19.80 | 18.20 | 0 | 0 | 0 |
#6 | 23/04/2024 |
19.10
-0.20
|
36,700 | 20.20 | 21 | 18.10 | 0 | 0 | 0 |
#7 | 22/04/2024 |
19.30
0.50
|
63,000 | 18.70 | 19.90 | 18.50 | 0 | 0 | 0 |
#8 | 19/04/2024 |
18.80
-1
|
102,500 | 19.90 | 20.10 | 17.70 | 0 | 0 | 0 |
#9 | 17/04/2024 |
19.80
-1.20
|
92,100 | 21 | 21 | 19.50 | 0 | 0 | 0 |
#10 | 16/04/2024 |
21
0.50
|
156,100 | 21 | 21 | 19 | 0 | 0 | 0 |
#11 | 15/04/2024 |
20.50
-1.60
|
150,200 | 22.30 | 22.70 | 19.80 | 0 | 0 | 0 |
#12 | 12/04/2024 |
22.10
0.30
|
167,100 | 22.10 | 23.40 | 21.80 | 0 | 0 | 0 |
#13 | 11/04/2024 |
21.80
-0.20
|
153,600 | 22.20 | 22.60 | 21.50 | 0 | 0 | 0 |
#14 | 10/04/2024 |
22
2.30
|
359,200 | 20 | 22.80 | 20 | 0 | 0 | 0 |
#15 | 09/04/2024 |
19.70
-0.30
|
37,900 | 20 | 20.10 | 19.30 | 0 | 0 | 0 |
#16 | 08/04/2024 |
20
1.10
|
118,100 | 18.70 | 20.40 | 18.70 | 0 | 0 | 0 |
#17 | 05/04/2024 |
18.90
1.40
|
99,500 | 17.90 | 20 | 17.10 | 0 | 0 | 0 |
#18 | 04/04/2024 |
17.50
-1.50
|
156,400 | 19.50 | 19.50 | 17.20 | 0 | 0 | 0 |
#19 | 03/04/2024 |
19
-1.30
|
97,600 | 20 | 20 | 18.10 | 0 | 0 | 0 |
#20 | 02/04/2024 |
20.30
-0.10
|
67,500 | 20.40 | 20.60 | 19.70 | 0 | 0 | 0 |
#21 | 01/04/2024 |
20.40
-0.20
|
68,600 | 20.60 | 21 | 20 | 0 | 0 | 0 |
#22 | 29/03/2024 |
20.60
-0.10
|
91,700 | 20.70 | 21.10 | 20.20 | 0 | 0 | 0 |
#23 | 28/03/2024 |
20.70
0.50
|
98,500 | 20.50 | 21 | 20 | 0 | 0 | 0 |
#24 | 27/03/2024 |
20.20
-1
|
181,500 | 21 | 21 | 20.20 | 0 | 0 | 0 |
#25 | 26/03/2024 |
21.20
-0.10
|
135,900 | 21 | 21.20 | 20.40 | 0 | 0 | 0 |
#26 | 25/03/2024 |
21.30
0.30
|
194,300 | 21 | 21.60 | 20.60 | 0 | 0 | 0 |
#27 | 22/03/2024 |
21
0
|
253,100 | 21 | 22 | 20.60 | 0 | 0 | 0 |
#28 | 21/03/2024 |
21
0.60
|
141,300 | 20.40 | 22.30 | 20 | 0 | 0 | 0 |
#29 | 20/03/2024 |
20.40
0
|
166,200 | 20.40 | 20.50 | 19.70 | 0 | 0 | 0 |
#30 | 19/03/2024 |
20.40
-0.60
|
107,000 | 21 | 21 | 19.30 | 0 | 0 | 0 |
#31 | 18/03/2024 |
21
-1.60
|
201,900 | 22.60 | 22.60 | 19.30 | 0 | 0 | 0 |
#32 | 15/03/2024 |
22.60
0.60
|
264,300 | 22 | 23.10 | 21.60 | 0 | 0 | 0 |
#33 | 14/03/2024 |
22
0
|
74,800 | 22 | 23.50 | 21.70 | 0 | 0 | 0 |
#34 | 13/03/2024 |
22
-1
|
259,700 | 23 | 23.50 | 21 | 0 | 0 | 0 |
#35 | 12/03/2024 |
23
0.10
|
100,300 | 22.90 | 23.50 | 22.30 | 0 | 0 | 0 |
#36 | 11/03/2024 |
22.90
2.30
|
386,000 | 20.60 | 23.40 | 20.50 | 0 | 0 | 0 |
#37 | 08/03/2024 |
20.60
-0.80
|
106,100 | 21.40 | 21.70 | 19.80 | 0 | 0 | 0 |
#38 | 07/03/2024 |
21.40
-0.30
|
150,700 | 21.70 | 22 | 20 | 0 | 0 | 0 |
#39 | 06/03/2024 |
21.70
0.10
|
103,500 | 21.60 | 22.30 | 20.60 | 0 | 0 | 0 |
#40 | 05/03/2024 |
21.60
0.50
|
237,200 | 21.10 | 23.30 | 18.90 | 0 | 0 | 0 |
#41 | 04/03/2024 |
21.10
-3.40
|
504,900 | 24.50 | 24.80 | 21.10 | 0 | 0 | 0 |
#42 | 01/03/2024 |
24.50
-0.70
|
103,300 | 25.20 | 25.60 | 24.20 | 0 | 0 | 0 |
#43 | 29/02/2024 |
25.20
-0.10
|
174,400 | 25.30 | 27.90 | 24 | 0 | 0 | 0 |
#44 | 28/02/2024 |
25.30
1.30
|
161,600 | 24 | 26.30 | 24.20 | 0 | 0 | 0 |
#45 | 27/02/2024 |
24
2
|
240,400 | 22 | 24.70 | 21.70 | 0 | 0 | 0 |
#46 | 26/02/2024 |
22
-1.20
|
254,500 | 23.20 | 25 | 20 | 0 | 0 | 0 |
#47 | 23/02/2024 |
23.20
2.90
|
587,300 | 20.30 | 23.30 | 21.90 | 0 | 0 | 0 |
#48 | 22/02/2024 |
20.30
1.30
|
135,600 | 19 | 20.30 | 20 | 0 | 0 | 0 |
#49 | 21/02/2024 |
19
2.60
|
460,100 | 16.40 | 19 | 16 | 0 | 0 | 0 |
#50 | 20/02/2024 |
16.40
-0.20
|
241,900 | 16.60 | 17.60 | 15.80 | 0 | 0 | 0 |
#51 | 19/02/2024 |
16.60
1.10
|
539,500 | 15.50 | 17.80 | 15.50 | 0 | 0 | 0 |
#52 | 16/02/2024 |
15.50
1.30
|
385,700 | 14.20 | 15.50 | 15.10 | 0 | 0 | 0 |
#53 | 15/02/2024 |
14.20
1.90
|
239,900 | 12.30 | 14.20 | 11.80 | 0 | 0 | 0 |
#54 | 07/02/2024 |
12.30
0.80
|
677,700 | 11.50 | 13.20 | 11.10 | 0 | 0 | 0 |
#55 | 06/02/2024 |
11.50
1.40
|
402,400 | 10.10 | 11.50 | 10.90 | 0 | 0 | 0 |
#56 | 05/02/2024 |
10.10
1.30
|
789,800 | 8.80 | 10.10 | 9 | 0 | 0 | 0 |
#57 | 02/02/2024 |
8.80
1.10
|
125,600 | 7.70 | 8.80 | 8.80 | 0 | 0 | 0 |
#58 | 01/02/2024 |
7.70
1
|
88,000 | 6.70 | 7.70 | 7.70 | 0 | 0 | 0 |
#59 | 31/01/2024 |
6.70
0.70
|
152,100 | 6 | 6.70 | 6.20 | 0 | 0 | 0 |
#60 | 30/01/2024 |
6
0
|
63,400 | 6 | 6 | 5.70 | 0 | 0 | 0 |
#61 | 29/01/2024 |
6
0
|
55,100 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
#62 | 26/01/2024 |
6
0
|
65,100 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
#63 | 25/01/2024 |
6
-0.10
|
70,700 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
#64 | 24/01/2024 |
6.10
0.10
|
46,700 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
#65 | 23/01/2024 |
6
0.10
|
74,500 | 5.90 | 6 | 5.60 | 0 | 0 | 0 |
#66 | 22/01/2024 |
5.90
-0.20
|
59,900 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
#67 | 19/01/2024 |
6.10
0.10
|
51,200 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
#68 | 18/01/2024 |
6
0
|
38,400 | 6 | 6 | 5.90 | 0 | 0 | 0 |
#69 | 17/01/2024 |
6
0.20
|
23,700 | 5.80 | 6 | 5.90 | 0 | 0 | 0 |
#70 | 16/01/2024 |
5.80
-0.10
|
63,600 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
#71 | 15/01/2024 |
5.90
-0.10
|
61,200 | 6 | 6 | 5.60 | 0 | 0 | 0 |
#72 | 12/01/2024 |
6
0
|
56,300 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
#73 | 11/01/2024 |
6
-0.30
|
129,200 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
#74 | 10/01/2024 |
6.30
0.10
|
102,900 | 6.20 | 6.50 | 6.10 | 0 | 0 | 0 |
#75 | 09/01/2024 |
6.20
0.10
|
73,700 | 6.10 | 6.40 | 6.20 | 0 | 0 | 0 |
#76 | 08/01/2024 |
6.10
0.10
|
120,900 | 6 | 6.40 | 5.90 | 0 | 0 | 0 |
#77 | 05/01/2024 |
6
0
|
119,600 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
#78 | 04/01/2024 |
6
-0.20
|
100,200 | 6.20 | 6.40 | 6 | 0 | 0 | 0 |
#79 | 03/01/2024 |
6.20
0
|
65,300 | 6.20 | 6.50 | 6 | 0 | 0 | 0 |
#80 | 02/01/2024 |
6.20
0.30
|
139,500 | 5.90 | 6.50 | 5.90 | 0 | 0 | 0 |
#81 | 29/12/2023 |
5.90
-0.30
|
300,000 | 6.20 | 6.30 | 5.90 | 0 | 0 | 0 |
#82 | 28/12/2023 |
6.20
-0.40
|
153,500 | 6.60 | 6.90 | 6.20 | 0 | 0 | 0 |
#83 | 27/12/2023 |
6.60
-0.30
|
333,500 | 6.90 | 6.90 | 6.10 | 0 | 0 | 0 |
#84 | 26/12/2023 |
6.90
-0.20
|
116,100 | 7.10 | 7.10 | 6.20 | 0 | 0 | 0 |
#85 | 25/12/2023 |
7.10
-0.10
|
77,800 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
#86 | 22/12/2023 |
7.20
-0.10
|
82,900 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
#87 | 21/12/2023 |
7.30
-0.10
|
106,100 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
#88 | 20/12/2023 |
7.40
0
|
105,700 | 7.40 | 7.60 | 7.10 | 0 | 0 | 0 |
#89 | 19/12/2023 |
7.40
0
|
154,800 | 7.40 | 8.40 | 7.10 | 0 | 0 | 0 |
#90 | 18/12/2023 |
7.40
0.70
|
424,900 | 6.70 | 7.40 | 7 | 0 | 0 | 0 |
#91 | 15/12/2023 |
6.70
0.70
|
108,800 | 6 | 6.70 | 6 | 0 | 0 | 0 |
#92 | 14/12/2023 |
6
0.10
|
75,100 | 5.90 | 6.10 | 5.70 | 0 | 0 | 0 |
#93 | 13/12/2023 |
5.90
-0.30
|
123,800 | 6.20 | 6.30 | 5.40 | 0 | 0 | 0 |
#94 | 12/12/2023 |
6.20
-0.50
|
102,700 | 6.70 | 7 | 5.80 | 0 | 0 | 0 |
#95 | 11/12/2023 |
6.70
0.30
|
240,300 | 6.40 | 7.30 | 6 | 0 | 0 | 0 |
#96 | 08/12/2023 |
6.40
0.60
|
141,600 | 5.80 | 6.40 | 5.80 | 0 | 0 | 0 |
#97 | 07/12/2023 |
5.80
0.50
|
139,600 | 5.30 | 5.80 | 5.30 | 0 | 0 | 0 |
#98 | 06/12/2023 |
5.30
0.50
|
122,300 | 4.80 | 5.30 | 4.80 | 0 | 0 | 0 |
#99 | 05/12/2023 |
4.80
-0.10
|
36,900 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
#100 | 04/12/2023 |
4.90
0.10
|
83,800 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |