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) |
2.90 | 16.96% | 27,730 | 500 | 0.0 |
17.10
21.70
20.10
|
2 tháng
(2024-03-21) |
4.27 | 27.18% | 64,946 | 8,700 | 0.2 |
15.73
21.70
20.10
|
3 tháng
(2024-02-20) |
5.26 | 35.66% | 96,768 | 13,600 | 0.2 |
14.74
21.70
20.10
|
6 tháng
(2023-11-22) |
4.81 | 31.71% | 146,778 | 15,400 | 0.3 |
12.58
21.70
20.10
|
12 tháng
(2023-05-26) |
6.20 | 44.90% | 334,839 | 15,400 | 0.3 |
12.01
21.70
20.10
|
24 tháng
(2022-05-31) |
9.12 | 83.79% | 877,173 | 16,200 | 0.3 |
10.16
21.70
20.10
|
36 tháng
(2021-06-07) |
10.57 | 112.06% | 5,177,734 | 17,200 | 0.3 |
8.34
21.70
20.10
|
60 tháng
(2019-06-17) |
8.34 | 71.56% | 11,630,230 | 17,200 | 0.3 |
6.26
21.70
20.10
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 17/05/2024 |
20
-1
|
9,500 | 21.40 | 21.40 | 20 | 0 | 0 | 0 |
#2 | 16/05/2024 |
21
0
|
700 | 21 | 21 | 21 | 0 | 0 | 0 |
#3 | 15/05/2024 |
21
2.50
|
5,700 | 21 | 21 | 20.90 | 0 | 0 | 0 |
#4 | 14/05/2024 |
18.50
-3.20
|
1,801 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
#5 | 13/05/2024 |
21.70
2.20
|
2,000 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
#6 | 10/05/2024 |
19.50
-0.10
|
12 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
#7 | 09/05/2024 |
19.60
0
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
#8 | 08/05/2024 |
19.60
0.10
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
#9 | 07/05/2024 |
19.50
-0.50
|
3,800 | 20 | 20 | 19.50 | 0 | 0 | 0 |
#10 | 06/05/2024 |
20
2.30
|
1,012 | 20 | 20 | 20 | 0 | 0 | 0 |
#11 | 03/05/2024 |
17.70
0.20
|
1,000 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
#12 | 02/05/2024 |
17.50
0.30
|
1,800 | 17.60 | 17.60 | 17.50 | 500 | 0 | 0.0 |
#13 | 26/04/2024 |
17.20
0.10
|
305 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
#14 | 25/04/2024 |
17.10
0
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
#15 | 24/04/2024 |
17.10
0
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
#16 | 23/04/2024 |
17.10
0
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
#17 | 22/04/2024 |
17.10
0.10
|
100 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
#18 | 19/04/2024 |
17
-0.90
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |
#19 | 17/04/2024 |
17.90
-0.10
|
9,000 | 18 | 18 | 17.90 | 6,000 | 0 | 0.1 |
#20 | 16/04/2024 |
18
-1
|
600 | 18 | 18 | 18 | 0 | 0 | 0 |
#21 | 15/04/2024 |
19
1.80
|
5,400 | 17.60 | 19 | 17.60 | 0 | 0 | 0 |
#22 | 12/04/2024 |
17.20
0
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
#23 | 11/04/2024 |
17.20
0
|
7 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
#24 | 10/04/2024 |
17.20
0
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
#25 | 09/04/2024 |
17.20
0
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
#26 | 08/04/2024 |
17.20
0
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
#27 | 05/04/2024 |
17.20
0
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
#28 | 04/04/2024 |
17.20
0
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
#29 | 03/04/2024 |
17.20
0
|
8,400 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
#30 | 02/04/2024 |
17.20
0.29
|
200 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
#31 | 01/04/2024 |
16.91
0
|
607 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 |
#32 | 29/03/2024 |
16.91
0
|
1,600 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 |
#33 | 28/03/2024 |
16.91
0.20
|
4,500 | 16.91 | 16.91 | 16.71 | 2,200 | 0 | 0.0 |
#34 | 27/03/2024 |
16.71
0
|
2,000 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
#35 | 26/03/2024 |
16.71
0
|
2,000 | 16.71 | 17.20 | 16.71 | 0 | 0 | 0 |
#36 | 25/03/2024 |
16.71
0.88
|
1,500 | 16.22 | 16.71 | 16.22 | 0 | 0 | 0 |
#37 | 22/03/2024 |
15.82
0.10
|
1,202 | 18.08 | 18.08 | 15.82 | 0 | 0 | 0 |
#38 | 21/03/2024 |
15.73
0
|
0 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 |
#39 | 20/03/2024 |
15.73
0
|
0 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 |
#40 | 19/03/2024 |
15.73
0
|
0 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 |
#41 | 18/03/2024 |
15.73
0
|
2,100 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 |
#42 | 15/03/2024 |
15.73
0
|
2,000 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 |
#43 | 14/03/2024 |
15.73
0
|
8,305 | 15.73 | 15.73 | 15.63 | 2,000 | 0 | 0.0 |
#44 | 13/03/2024 |
15.73
0
|
8,200 | 15.73 | 15.73 | 15.73 | 1,000 | 0 | 0.0 |
#45 | 12/03/2024 |
15.73
0
|
3,000 | 15.73 | 15.73 | 15.73 | 2,000 | 0 | 0.0 |
#46 | 11/03/2024 |
15.73
0.20
|
3,800 | 15.73 | 16.12 | 15.73 | 0 | 0 | 0 |
#47 | 08/03/2024 |
15.53
0
|
300 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 |
#48 | 07/03/2024 |
15.53
0
|
0 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 |
#49 | 06/03/2024 |
15.53
0
|
0 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 |
#50 | 05/03/2024 |
15.53
0
|
5 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 |
#51 | 04/03/2024 |
15.53
0.39
|
1,302 | 15.53 | 15.73 | 15.53 | 0 | 0 | 0 |
#52 | 01/03/2024 |
15.14
0
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 |
#53 | 29/02/2024 |
15.14
0
|
10 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 |
#54 | 28/02/2024 |
15.14
-1.08
|
100 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 |
#55 | 27/02/2024 |
16.22
1.47
|
1,200 | 14.84 | 16.22 | 14.84 | 0 | 0 | 0 |
#56 | 26/02/2024 |
14.74
-1.47
|
300 | 13.96 | 14.84 | 13.96 | 0 | 100 | -0.0 |
#57 | 23/02/2024 |
16.22
1.47
|
1,200 | 12.58 | 16.22 | 12.58 | 0 | 0 | 0 |
#58 | 22/02/2024 |
14.74
0
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
#59 | 21/02/2024 |
14.74
0
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
#60 | 20/02/2024 |
14.74
0
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
#61 | 19/02/2024 |
14.74
0
|
100 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
#62 | 16/02/2024 |
14.74
-0.39
|
2,100 | 14.05 | 14.74 | 14.05 | 0 | 100 | -0.0 |
#63 | 15/02/2024 |
15.14
-2.75
|
800 | 15.14 | 15.14 | 15.04 | 300 | 100 | 0.0 |
#64 | 07/02/2024 |
17.89
1.77
|
1,400 | 13.96 | 17.89 | 13.96 | 0 | 100 | -0.0 |
#65 | 06/02/2024 |
16.12
2.06
|
100 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 |
#66 | 05/02/2024 |
14.05
-2.46
|
100 | 14.05 | 14.05 | 14.05 | 0 | 100 | -0.0 |
#67 | 02/02/2024 |
16.51
2.06
|
101 | 16.51 | 16.51 | 16.51 | 0 | 0 | 0 |
#68 | 01/02/2024 |
14.45
1.87
|
100 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 |
#69 | 31/01/2024 |
12.58
0
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 |
#70 | 30/01/2024 |
12.58
0
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 |
#71 | 29/01/2024 |
12.58
0
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 |
#72 | 26/01/2024 |
12.58
0
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 |
#73 | 25/01/2024 |
12.58
-2.16
|
100 | 12.58 | 12.58 | 12.58 | 0 | 100 | -0.0 |
#74 | 24/01/2024 |
14.74
0
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
#75 | 23/01/2024 |
14.74
0
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
#76 | 22/01/2024 |
14.74
0
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
#77 | 19/01/2024 |
14.74
0.29
|
3,000 | 14.74 | 14.74 | 14.74 | 2,000 | 0 | 0.0 |
#78 | 18/01/2024 |
14.45
0
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 |
#79 | 17/01/2024 |
14.45
0
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 |
#80 | 16/01/2024 |
14.45
-0.79
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 |
#81 | 15/01/2024 |
15.23
1.67
|
15,100 | 14.45 | 15.23 | 14.45 | 0 | 0 | 0 |
#82 | 12/01/2024 |
13.56
0
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 |
#83 | 11/01/2024 |
13.56
0
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 |
#84 | 10/01/2024 |
13.56
-0.88
|
4,000 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 |
#85 | 09/01/2024 |
14.45
0
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 |
#86 | 08/01/2024 |
14.45
0
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 |
#87 | 05/01/2024 |
14.45
0
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 |
#88 | 04/01/2024 |
14.45
0
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 |
#89 | 03/01/2024 |
14.45
0
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 |
#90 | 02/01/2024 |
14.45
0
|
9 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 |
#91 | 29/12/2023 |
14.45
0
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 |
#92 | 28/12/2023 |
14.45
0
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 |
#93 | 27/12/2023 |
14.45
0
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 |
#94 | 26/12/2023 |
14.45
0
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 |
#95 | 25/12/2023 |
14.45
1.18
|
100 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 |
#96 | 22/12/2023 |
13.27
0
|
0 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 |
#97 | 21/12/2023 |
13.27
0
|
0 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 |
#98 | 20/12/2023 |
13.27
0
|
0 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 |
#99 | 19/12/2023 |
13.27
0.10
|
100 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 |
#100 | 18/12/2023 |
13.17
0
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 |