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) |
0.70 | 3.29% | 9,100 | 500 | 0 |
21
24.30
22
|
2 tháng
(2024-03-05) |
-0.40 | -1.79% | 25,700 | 500 | 0 |
20.60
26.90
22
|
3 tháng
(2024-02-05) |
0 | 0% | 38,700 | 500 | 0 |
20.60
26.90
22
|
6 tháng
(2023-11-10) |
4.80 | 27.91% | 88,300 | 500 | 0 |
17.20
26.90
22
|
12 tháng
(2023-05-09) |
2.35 | 11.96% | 127,800 | 500 | 0 |
15.91
28
22
|
24 tháng
(2022-05-16) |
1.24 | 5.99% | 133,101 | 599 | 0.0 |
13.04
29.23
22
|
36 tháng
(2021-05-19) |
7.85 | 55.52% | 145,601 | 599 | 0.0 |
11.58
29.23
22
|
60 tháng
(2019-05-30) |
14.44 | 191.19% | 172,501 | 599 | 0.0 |
5.62
29.23
22
|
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 |
22
0
|
600 | 22 | 22 | 22 | 0 | 0 | 0 |
#2 | 02/05/2024 |
22
-2.30
|
200 | 22 | 22 | 22 | 0 | 0 | 0 |
#3 | 26/04/2024 |
24.30
3
|
100 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
#4 | 25/04/2024 |
21.30
0
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
#5 | 24/04/2024 |
21
-0.10
|
1,100 | 24 | 24 | 21 | 0 | 0 | 0 |
#6 | 23/04/2024 |
21.10
0
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
#7 | 22/04/2024 |
21.10
0
|
100 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
#8 | 19/04/2024 |
21.20
-1.10
|
1,000 | 21 | 21.20 | 21 | 500 | 0 | 0 |
#9 | 17/04/2024 |
22.30
1
|
100 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
#10 | 16/04/2024 |
21.30
0
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
#11 | 15/04/2024 |
21.20
-0.40
|
600 | 21.30 | 21.30 | 21.20 | 0 | 0 | 0 |
#12 | 12/04/2024 |
21.60
-2.30
|
500 | 21.50 | 21.70 | 21.50 | 0 | 0 | 0 |
#13 | 11/04/2024 |
23.90
2
|
100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
#14 | 10/04/2024 |
21.60
1.40
|
1,400 | 21.60 | 22 | 21.60 | 0 | 0 | 0 |
#15 | 09/04/2024 |
21.70
-0.40
|
1,700 | 20.70 | 21.70 | 19.10 | 0 | 0 | 0 |
#16 | 08/04/2024 |
21.80
0.10
|
400 | 22.80 | 22.80 | 21.80 | 0 | 0 | 0 |
#17 | 05/04/2024 |
21.80
0
|
700 | 21.70 | 21.80 | 21.70 | 0 | 0 | 0 |
#18 | 04/04/2024 |
21.80
0.50
|
200 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
#19 | 03/04/2024 |
21.30
0
|
300 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
#20 | 02/04/2024 |
20.70
-1.60
|
200 | 21.80 | 21.80 | 20.70 | 0 | 0 | 0 |
#21 | 01/04/2024 |
22.30
0.90
|
300 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
#22 | 29/03/2024 |
21.40
-0.20
|
600 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
#23 | 28/03/2024 |
21.60
-0.30
|
200 | 21.50 | 21.60 | 21.50 | 0 | 0 | 0 |
#24 | 27/03/2024 |
21.90
-0.90
|
900 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
#25 | 26/03/2024 |
22.80
2.20
|
100 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
#26 | 22/03/2024 |
20.60
-2.60
|
10,000 | 23.20 | 23.20 | 20.50 | 0 | 0 | 0 |
#27 | 19/03/2024 |
23.20
-3.70
|
1,400 | 26.90 | 26.90 | 23.20 | 0 | 0 | 0 |
#28 | 15/03/2024 |
26.90
3
|
200 | 23.90 | 27.40 | 26.90 | 0 | 0 | 0 |
#29 | 14/03/2024 |
23.90
1.80
|
100 | 22.10 | 23.90 | 23.90 | 0 | 0 | 0 |
#30 | 12/03/2024 |
22.10
0
|
1,200 | 22.10 | 22.10 | 21 | 0 | 0 | 0 |
#31 | 11/03/2024 |
22.10
0.40
|
300 | 21.70 | 22.10 | 22.10 | 0 | 0 | 0 |
#32 | 08/03/2024 |
21.70
-0.50
|
800 | 22.20 | 22.20 | 21.70 | 0 | 0 | 0 |
#33 | 07/03/2024 |
22.20
-0.20
|
200 | 22.40 | 22.40 | 22.20 | 0 | 0 | 0 |
#34 | 05/03/2024 |
22.40
-0.30
|
100 | 22.70 | 22.70 | 22.40 | 0 | 0 | 0 |
#35 | 26/02/2024 |
22.70
1.30
|
200 | 21.40 | 22.80 | 22.70 | 0 | 0 | 0 |
#36 | 23/02/2024 |
21.40
0
|
3,100 | 21.40 | 21.40 | 21.20 | 0 | 0 | 0 |
#37 | 22/02/2024 |
21.40
0.10
|
1,900 | 21.30 | 21.60 | 20.50 | 0 | 0 | 0 |
#38 | 21/02/2024 |
21.30
-0.10
|
200 | 21.40 | 21.80 | 21.30 | 0 | 0 | 0 |
#39 | 20/02/2024 |
21.40
-0.50
|
2,200 | 21.90 | 21.90 | 20.80 | 0 | 0 | 0 |
#40 | 16/02/2024 |
21.90
-1.90
|
4,600 | 23.80 | 23.80 | 21.90 | 0 | 0 | 0 |
#41 | 15/02/2024 |
23.80
0.90
|
100 | 22.90 | 23.80 | 23.80 | 0 | 0 | 0 |
#42 | 07/02/2024 |
22.90
0.10
|
100 | 22.80 | 22.90 | 22.90 | 0 | 0 | 0 |
#43 | 06/02/2024 |
22.80
0.80
|
100 | 22 | 22.80 | 22.80 | 0 | 0 | 0 |
#44 | 05/02/2024 |
22
2
|
500 | 20 | 22.80 | 20.50 | 0 | 0 | 0 |
#45 | 02/02/2024 |
20
-1.90
|
700 | 21.90 | 21.90 | 20 | 0 | 0 | 0 |
#46 | 01/02/2024 |
21.90
-0.10
|
500 | 22 | 22.80 | 21.90 | 0 | 0 | 0 |
#47 | 29/01/2024 |
22
0.10
|
100 | 21.90 | 22 | 22 | 0 | 0 | 0 |
#48 | 26/01/2024 |
21.90
-1.90
|
1,600 | 23.80 | 23.80 | 21.90 | 0 | 0 | 0 |
#49 | 24/01/2024 |
23.80
2.30
|
300 | 21.50 | 23.80 | 21.50 | 0 | 0 | 0 |
#50 | 23/01/2024 |
21.50
-1.50
|
400 | 23 | 23 | 21.50 | 0 | 0 | 0 |
#51 | 22/01/2024 |
23
2.90
|
100 | 20.10 | 23 | 23 | 0 | 0 | 0 |
#52 | 15/01/2024 |
20.10
1
|
3,300 | 19.10 | 20.10 | 20.10 | 0 | 0 | 0 |
#53 | 09/01/2024 |
19.10
-0.90
|
100 | 20 | 20 | 19.10 | 0 | 0 | 0 |
#54 | 08/01/2024 |
20
0
|
1,700 | 20 | 20 | 20 | 0 | 0 | 0 |
#55 | 04/01/2024 |
20
0
|
3,200 | 20 | 20 | 20 | 0 | 0 | 0 |
#56 | 28/12/2023 |
20
0
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
#57 | 26/12/2023 |
20
-0.50
|
4,000 | 20.50 | 20.50 | 20 | 0 | 0 | 0 |
#58 | 25/12/2023 |
20.50
1.90
|
3,100 | 18.60 | 20.50 | 20.50 | 0 | 0 | 0 |
#59 | 21/12/2023 |
18.60
-1.90
|
100 | 20.50 | 20.50 | 18.60 | 0 | 0 | 0 |
#60 | 18/12/2023 |
20.50
0
|
300 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
#61 | 15/12/2023 |
20.50
1.90
|
2,300 | 18.60 | 20.50 | 20.50 | 0 | 0 | 0 |
#62 | 13/12/2023 |
18.60
-1.40
|
100 | 20 | 20 | 18.60 | 0 | 0 | 0 |
#63 | 12/12/2023 |
20
0
|
4,800 | 20 | 20 | 20 | 0 | 0 | 0 |
#64 | 08/12/2023 |
20
0
|
8,300 | 20 | 20 | 20 | 0 | 0 | 0 |
#65 | 07/12/2023 |
20
0
|
6,000 | 20 | 20 | 20 | 0 | 0 | 0 |
#66 | 05/12/2023 |
20
-1
|
4,500 | 21 | 21 | 20 | 0 | 0 | 0 |
#67 | 30/11/2023 |
21
1
|
1,000 | 20 | 21 | 21 | 0 | 0 | 0 |
#68 | 28/11/2023 |
20
-1.50
|
2,000 | 21.50 | 21.50 | 20 | 0 | 0 | 0 |
#69 | 27/11/2023 |
21.50
0
|
100 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
#70 | 22/11/2023 |
21.50
1.80
|
100 | 19.70 | 21.50 | 21.50 | 0 | 0 | 0 |
#71 | 14/11/2023 |
19.70
2.50
|
700 | 17.20 | 19.70 | 19.70 | 0 | 0 | 0 |
#72 | 10/11/2023 |
17.20
-2.80
|
100 | 20 | 20 | 17.20 | 0 | 0 | 0 |
#73 | 03/11/2023 |
20
-0.50
|
500 | 20.50 | 20.50 | 20 | 0 | 0 | 0 |
#74 | 02/11/2023 |
20.50
-3.40
|
600 | 23.90 | 23.90 | 20.50 | 0 | 0 | 0 |
#75 | 24/10/2023 |
23.90
1.60
|
100 | 22.30 | 23.90 | 23.90 | 0 | 0 | 0 |
#76 | 16/10/2023 |
22.30
2.80
|
100 | 19.50 | 22.30 | 22.30 | 0 | 0 | 0 |
#77 | 11/10/2023 |
19.50
0.90
|
1,100 | 18.60 | 19.50 | 19.50 | 0 | 0 | 0 |
#78 | 06/10/2023 |
18.60
-2.80
|
100 | 21.40 | 21.40 | 18.60 | 0 | 0 | 0 |
#79 | 02/10/2023 |
21.40
2.70
|
100 | 18.70 | 21.40 | 21.40 | 0 | 0 | 0 |
#80 | 29/09/2023 |
18.70
2.40
|
100 | 16.30 | 18.70 | 18.70 | 0 | 0 | 0 |
#81 | 28/09/2023 |
16.30
0.10
|
100 | 16.20 | 16.30 | 16.30 | 0 | 0 | 0 |
#82 | 27/09/2023 |
16.20
-2.30
|
300 | 18.50 | 18.50 | 16.20 | 0 | 0 | 0 |
#83 | 26/09/2023 |
18.50
0.50
|
100 | 18 | 18.50 | 18.50 | 0 | 0 | 0 |
#84 | 25/09/2023 |
18
0.70
|
1,100 | 17.30 | 19.80 | 16.10 | 0 | 0 | 0 |
#85 | 21/09/2023 |
17.30
-1.70
|
100 | 19 | 19 | 17.30 | 0 | 0 | 0 |
#86 | 18/09/2023 |
19
0
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
#87 | 15/09/2023 |
19
1.30
|
100 | 17.70 | 19 | 19 | 0 | 0 | 0 |
#88 | 12/09/2023 |
17.70
-2.80
|
100 | 20.50 | 20.50 | 17.70 | 0 | 0 | 0 |
#89 | 11/09/2023 |
20.50
-3.60
|
500 | 24.10 | 24.10 | 20.50 | 0 | 0 | 0 |
#90 | 08/09/2023 |
24.10
2.60
|
100 | 21.50 | 24.10 | 24.10 | 0 | 0 | 0 |
#91 | 07/09/2023 |
21.50
0.70
|
100 | 20.80 | 21.50 | 21.50 | 0 | 0 | 0 |
#92 | 06/09/2023 |
20.80
2.10
|
200 | 18.70 | 20.80 | 17.20 | 0 | 0 | 0 |
#93 | 31/08/2023 |
18.70
-0.10
|
300 | 18.80 | 18.80 | 18.70 | 0 | 0 | 0 |
#94 | 30/08/2023 |
18.80
-2
|
400 | 20.80 | 20.80 | 17.70 | 0 | 0 | 0 |
#95 | 29/08/2023 |
20.80
-6.60
|
6,300 | 27.40 | 27.40 | 20.80 | 0 | 0 | 0 |
#96 | 25/08/2023 |
27.40
-0.60
|
1,200 | 28 | 28 | 23.80 | 0 | 0 | 0 |
#97 | 22/08/2023 |
28
7
|
300 | 21 | 28 | 28 | 0 | 0 | 0 |
#98 | 21/08/2023 |
21
-3.90
|
7,400 | 24.90 | 28.20 | 21 | 0 | 0 | 0 |
#99 | 18/08/2023 |
24.90
0.90
|
1,200 | 24 | 26.70 | 19.90 | 0 | 0 | 0 |
#100 | 17/08/2023 |
24
3.20
|
500 | 20.80 | 24 | 20.70 | 0 | 0 | 0 |