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) |
1.80 | 11.11% | 14,800 | 0 | 0 |
15
18
18
|
2 tháng
(2024-03-21) |
-2 | -10% | 43,300 | 0 | 0 |
15
20.50
18
|
3 tháng
(2024-02-26) |
-2 | -10% | 52,500 | 0 | 0 |
15
20.50
18
|
6 tháng
(2023-11-30) |
-2.10 | -10.45% | 60,700 | 0 | 0 |
15
20.50
18
|
12 tháng
(2023-05-26) |
-1.30 | -6.76% | 118,312 | 0 | 0 |
15
24.13
18
|
24 tháng
(2022-05-31) |
-13.38 | -42.65% | 353,163 | -300 | -0.0 |
15
32.91
18
|
36 tháng
(2021-06-07) |
-70.93 | -79.76% | 4,107,807 | -4,200 | -0.1 |
15
88.93
18
|
60 tháng
(2019-06-17) |
8.98 | 99.64% | 4,474,607 | 8,100 | 0.8 |
9.02
152.80
18
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 20/05/2024 |
18
0
|
200 | 18 | 18 | 18 | 0 | 0 | 0 |
#2 | 17/05/2024 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
#3 | 16/05/2024 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
#4 | 15/05/2024 |
18
0
|
600 | 18 | 18 | 18 | 0 | 0 | 0 |
#5 | 14/05/2024 |
18
2.10
|
9,700 | 17 | 18.20 | 17 | 0 | 0 | 0 |
#6 | 13/05/2024 |
15.90
-0.30
|
700 | 16.10 | 16.10 | 15.90 | 0 | 0 | 0 |
#7 | 10/05/2024 |
16.20
0
|
300 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
#8 | 09/05/2024 |
16.20
1.20
|
1,800 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
#9 | 08/05/2024 |
15
-1.90
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
#10 | 07/05/2024 |
16.90
0.70
|
200 | 17.10 | 17.10 | 16.90 | 0 | 0 | 0 |
#11 | 06/05/2024 |
16.20
0
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
#12 | 03/05/2024 |
16.20
0
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
#13 | 02/05/2024 |
16.20
0
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
#14 | 26/04/2024 |
16.20
0
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
#15 | 25/04/2024 |
16.20
0
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
#16 | 24/04/2024 |
16.20
0
|
1,200 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
#17 | 23/04/2024 |
16.20
0
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
#18 | 22/04/2024 |
16.20
0
|
200 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
#19 | 19/04/2024 |
16.20
0
|
100 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
#20 | 17/04/2024 |
16.20
0
|
400 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
#21 | 16/04/2024 |
16.20
0
|
8,500 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
#22 | 15/04/2024 |
16.20
-2.60
|
8,100 | 18.70 | 18.70 | 16 | 0 | 0 | 0 |
#23 | 12/04/2024 |
18.80
-0.20
|
300 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
#24 | 11/04/2024 |
19
-0.50
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
#25 | 10/04/2024 |
19.50
1.30
|
700 | 17.10 | 19.50 | 17.10 | 0 | 0 | 0 |
#26 | 09/04/2024 |
18.20
-0.30
|
200 | 18.50 | 18.50 | 18.20 | 0 | 0 | 0 |
#27 | 08/04/2024 |
18.50
-1.30
|
1,000 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
#28 | 05/04/2024 |
19.80
1.60
|
1,000 | 18.20 | 19.80 | 18.20 | 0 | 0 | 0 |
#29 | 03/04/2024 |
18.20
0
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
#30 | 29/03/2024 |
18.20
-2.30
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
#31 | 28/03/2024 |
20.50
0.30
|
1,100 | 18 | 20.50 | 18 | 0 | 0 | 0 |
#32 | 27/03/2024 |
20.20
0
|
300 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
#33 | 26/03/2024 |
20.20
2.20
|
1,600 | 18.20 | 20.70 | 18.20 | 0 | 0 | 0 |
#34 | 25/03/2024 |
18
0.50
|
500 | 17.50 | 18 | 18 | 0 | 0 | 0 |
#35 | 22/03/2024 |
17.50
-2.50
|
4,100 | 20 | 20 | 17.50 | 0 | 0 | 0 |
#36 | 21/03/2024 |
20
0.10
|
300 | 19.90 | 20 | 20 | 0 | 0 | 0 |
#37 | 20/03/2024 |
19.90
2.50
|
100 | 17.40 | 19.90 | 19.90 | 0 | 0 | 0 |
#38 | 19/03/2024 |
17.40
-2.60
|
100 | 20 | 20 | 17.40 | 0 | 0 | 0 |
#39 | 15/03/2024 |
20
0
|
400 | 20 | 20 | 19.90 | 0 | 0 | 0 |
#40 | 14/03/2024 |
20
0.40
|
1,200 | 19.60 | 20 | 19.60 | 0 | 0 | 0 |
#41 | 13/03/2024 |
19.60
0
|
400 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
#42 | 11/03/2024 |
19.60
0.30
|
100 | 19.30 | 19.60 | 19.60 | 0 | 0 | 0 |
#43 | 08/03/2024 |
19.30
2.50
|
4,900 | 16.80 | 19.30 | 17.10 | 0 | 0 | 0 |
#44 | 06/03/2024 |
16.80
0.40
|
100 | 16.40 | 16.80 | 16.80 | 0 | 0 | 0 |
#45 | 04/03/2024 |
16.40
-1.70
|
100 | 18.10 | 18.10 | 16.40 | 0 | 0 | 0 |
#46 | 01/03/2024 |
18.10
0.90
|
200 | 17.20 | 18.10 | 18.10 | 0 | 0 | 0 |
#47 | 29/02/2024 |
17.20
-2.80
|
300 | 20 | 20 | 17.20 | 0 | 0 | 0 |
#48 | 27/02/2024 |
20
0
|
300 | 20 | 20 | 20 | 0 | 0 | 0 |
#49 | 26/02/2024 |
20
-0.50
|
1,000 | 20.50 | 20.50 | 20 | 0 | 0 | 0 |
#50 | 19/02/2024 |
20.50
0
|
200 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
#51 | 31/01/2024 |
20.50
1.70
|
100 | 18.80 | 20.50 | 20.50 | 0 | 0 | 0 |
#52 | 30/01/2024 |
18.80
0
|
200 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
#53 | 17/01/2024 |
18.80
0
|
300 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
#54 | 16/01/2024 |
18.80
0
|
200 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
#55 | 08/01/2024 |
18.80
0
|
4,300 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
#56 | 05/01/2024 |
18.80
-0.70
|
700 | 19.50 | 19.50 | 18.80 | 0 | 0 | 0 |
#57 | 29/12/2023 |
19.50
-0.50
|
900 | 20 | 20 | 17.10 | 0 | 0 | 0 |
#58 | 28/12/2023 |
20
0
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
#59 | 27/12/2023 |
20
0
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
#60 | 14/12/2023 |
20
0
|
300 | 20 | 20 | 20 | 0 | 0 | 0 |
#61 | 13/12/2023 |
20
-0.10
|
200 | 20.10 | 20.10 | 20 | 0 | 0 | 0 |
#62 | 11/12/2023 |
20.10
0
|
100 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
#63 | 08/12/2023 |
20.10
0
|
100 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
#64 | 04/12/2023 |
20.10
0
|
300 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
#65 | 30/11/2023 |
20.10
-0.20
|
100 | 20.30 | 20.30 | 20.10 | 0 | 0 | 0 |
#66 | 21/11/2023 |
20.30
0.30
|
300 | 20 | 20.30 | 20.30 | 0 | 0 | 0 |
#67 | 15/11/2023 |
20
1.30
|
300 | 18.70 | 21 | 20 | 0 | 0 | 0 |
#68 | 14/11/2023 |
18.70
-3.30
|
500 | 22 | 22 | 18.70 | 0 | 0 | 0 |
#69 | 09/11/2023 |
22
2
|
100 | 20 | 22 | 22 | 0 | 0 | 0 |
#70 | 06/11/2023 |
20
0
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
#71 | 02/11/2023 |
20
1
|
100 | 19 | 20 | 20 | 0 | 0 | 0 |
#72 | 24/10/2023 |
19
-3.90
|
200 | 22.90 | 22.90 | 19 | 0 | 0 | 0 |
#73 | 18/10/2023 |
22.90
1.90
|
300 | 21 | 22.90 | 22 | 0 | 0 | 0 |
#74 | 13/10/2023 |
21
-1
|
100 | 22 | 22 | 21 | 0 | 0 | 0 |
#75 | 09/10/2023 |
22
-1
|
300 | 23 | 23 | 22 | 0 | 0 | 0 |
#76 | 04/10/2023 |
23
2.80
|
200 | 20.20 | 23 | 21 | 0 | 0 | 0 |
#77 | 03/10/2023 |
20.20
2.60
|
800 | 17.60 | 20.20 | 20.20 | 0 | 0 | 0 |
#78 | 26/09/2023 |
17.60
0
|
100 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
#79 | 22/09/2023 |
17.60
-2.10
|
100 | 19.70 | 19.70 | 17.60 | 0 | 0 | 0 |
#80 | 21/09/2023 |
19.70
2.40
|
100 | 17.30 | 19.70 | 19.70 | 0 | 0 | 0 |
#81 | 20/09/2023 |
17.30
-0.70
|
100 | 18 | 18 | 17.30 | 0 | 0 | 0 |
#82 | 13/09/2023 |
18
-2.60
|
100 | 20.60 | 20.60 | 18 | 0 | 0 | 0 |
#83 | 07/09/2023 |
20.60
1.60
|
1,000 | 19 | 20.60 | 20.60 | 0 | 0 | 0 |
#84 | 05/09/2023 |
19
-0.50
|
2,100 | 19.50 | 19.50 | 19 | 0 | 0 | 0 |
#85 | 31/08/2023 |
19.50
-0.50
|
900 | 20 | 20 | 19.50 | 0 | 0 | 0 |
#86 | 28/08/2023 |
20
-2.90
|
300 | 22.90 | 22.90 | 20 | 0 | 0 | 0 |
#87 | 25/08/2023 |
22.90
0
|
100 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
#88 | 24/08/2023 |
22.90
2.90
|
100 | 20 | 22.90 | 22.90 | 0 | 0 | 0 |
#89 | 23/08/2023 |
20
-1
|
5,400 | 21 | 21 | 19 | 0 | 0 | 0 |
#90 | 21/08/2023 |
21
1.50
|
200 | 19.50 | 21 | 21 | 0 | 0 | 0 |
#91 | 18/08/2023 |
19.50
-3
|
3,400 | 22.50 | 22.50 | 19.50 | 0 | 0 | 0 |
#92 | 17/08/2023 |
22.50
2.50
|
1,300 | 20 | 23 | 22.50 | 0 | 0 | 0 |
#93 | 16/08/2023 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
#94 | 15/08/2023 |
20
0
|
900 | 20 | 20 | 20 | 0 | 0 | 0 |
#95 | 14/08/2023 |
20
0
|
5,200 | 20 | 20 | 20 | 0 | 0 | 0 |
#96 | 11/08/2023 |
20
0
|
1,300 | 20 | 20 | 20 | 0 | 0 | 0 |
#97 | 10/08/2023 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
#98 | 09/08/2023 |
20
0
|
1,000 | 20 | 20 | 20 | 0 | 0 | 0 |
#99 | 08/08/2023 |
20
0
|
900 | 20 | 20 | 20 | 0 | 0 | 0 |
#100 | 07/08/2023 |
20
2
|
100 | 18 | 20 | 20 | 0 | 0 | 0 |