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) |
9.40 | 23.15% | 48,060 | 0 | 0 |
40
50.10
50.10
|
2 tháng
(2024-03-21) |
11.50 | 29.87% | 67,046 | 0 | 0 |
38.20
50.10
50.10
|
3 tháng
(2024-02-20) |
11.50 | 29.87% | 119,475 | 0 | 0 |
37.50
50.10
50.10
|
6 tháng
(2023-11-22) |
15.50 | 44.93% | 231,774 | 0 | 0 |
33.50
50.10
50.10
|
12 tháng
(2023-05-26) |
19.18 | 62.24% | 743,190 | -13,000 | -0.5 |
30.82
50.10
50.10
|
24 tháng
(2022-05-31) |
23.90 | 91.56% | 1,059,336 | -1,600 | -0.1 |
18.51
50.10
50.10
|
36 tháng
(2021-06-07) |
35.92 | 255.13% | 1,374,035 | 400 | -0.1 |
13.93
50.10
50.10
|
60 tháng
(2019-06-17) |
40.29 | 414.79% | 1,460,435 | 400 | -0.1 |
5.43
50.10
50.10
|
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 |
52
2.30
|
6,100 | 50 | 52 | 50 | 0 | 0 | 0 |
#2 | 17/05/2024 |
50
1
|
2,500 | 50 | 50 | 49.20 | 0 | 0 | 0 |
#3 | 16/05/2024 |
49
-1
|
2,204 | 50 | 50.50 | 49 | 0 | 0 | 0 |
#4 | 15/05/2024 |
50
0
|
100 | 50 | 50 | 50 | 0 | 0 | 0 |
#5 | 14/05/2024 |
50
4
|
7,401 | 46 | 50 | 46 | 0 | 0 | 0 |
#6 | 13/05/2024 |
46
1
|
1,319 | 45 | 46 | 45 | 0 | 0 | 0 |
#7 | 10/05/2024 |
45
1
|
17,108 | 44.50 | 45 | 44 | 0 | 0 | 0 |
#8 | 09/05/2024 |
44
0
|
1,300 | 44 | 44.10 | 44 | 0 | 0 | 0 |
#9 | 08/05/2024 |
44
0
|
1,202 | 43.70 | 44 | 43.70 | 0 | 0 | 0 |
#10 | 07/05/2024 |
44
2
|
380 | 43 | 44 | 43 | 0 | 0 | 0 |
#11 | 06/05/2024 |
42
0
|
146 | 42 | 42 | 42 | 0 | 0 | 0 |
#12 | 03/05/2024 |
42
0
|
200 | 42 | 42 | 42 | 0 | 0 | 0 |
#13 | 02/05/2024 |
42
0.60
|
1,700 | 41.40 | 42 | 41.40 | 0 | 0 | 0 |
#14 | 26/04/2024 |
41.40
0.10
|
100 | 41.40 | 41.40 | 41.40 | 0 | 0 | 0 |
#15 | 25/04/2024 |
41.30
0.60
|
3,000 | 41.40 | 41.50 | 41.30 | 0 | 0 | 0 |
#16 | 24/04/2024 |
40.70
0.70
|
2,200 | 40.70 | 40.70 | 40.40 | 0 | 0 | 0 |
#17 | 23/04/2024 |
40
-0.60
|
2,200 | 41.50 | 42 | 40 | 0 | 0 | 0 |
#18 | 22/04/2024 |
40.60
0.10
|
5,000 | 41 | 41.50 | 40.60 | 0 | 0 | 0 |
#19 | 19/04/2024 |
40.50
0
|
400 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 |
#20 | 17/04/2024 |
40.50
0
|
60 | 40.10 | 40.10 | 40.10 | 0 | 0 | 0 |
#21 | 16/04/2024 |
40.50
1
|
2,400 | 40 | 40.50 | 39.80 | 0 | 0 | 0 |
#22 | 15/04/2024 |
39.50
0
|
4,700 | 39.90 | 40.90 | 39.10 | 0 | 0 | 0 |
#23 | 12/04/2024 |
39.50
0
|
100 | 39.50 | 39.50 | 39.50 | 0 | 0 | 0 |
#24 | 11/04/2024 |
39.50
0
|
20 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 |
#25 | 10/04/2024 |
39.50
0.90
|
269 | 39 | 39.50 | 39 | 0 | 0 | 0 |
#26 | 09/04/2024 |
38.60
0.10
|
4,900 | 38.10 | 38.70 | 38 | 0 | 0 | 0 |
#27 | 08/04/2024 |
38.50
-1.20
|
300 | 38.60 | 38.60 | 38.50 | 0 | 0 | 0 |
#28 | 05/04/2024 |
39.70
0.70
|
300 | 39 | 39.70 | 38.90 | 0 | 0 | 0 |
#29 | 04/04/2024 |
39
-0.50
|
1,100 | 40.50 | 40.60 | 39 | 0 | 0 | 0 |
#30 | 03/04/2024 |
39.50
0.50
|
800 | 39.20 | 40.50 | 39.20 | 0 | 0 | 0 |
#31 | 02/04/2024 |
39
0
|
600 | 39 | 39 | 39 | 0 | 0 | 0 |
#32 | 01/04/2024 |
39
0.40
|
421 | 39 | 39 | 39 | 0 | 0 | 0 |
#33 | 29/03/2024 |
38.60
0
|
0 | 38.60 | 38.60 | 38.60 | 0 | 0 | 0 |
#34 | 28/03/2024 |
38.60
-0.70
|
600 | 38.60 | 38.60 | 38.60 | 0 | 0 | 0 |
#35 | 27/03/2024 |
39.30
0
|
0 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 |
#36 | 26/03/2024 |
39.30
1.10
|
110 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 |
#37 | 25/03/2024 |
38.20
0
|
706 | 38.60 | 39 | 38.20 | 0 | 0 | 0 |
#38 | 22/03/2024 |
38.20
-0.30
|
1,200 | 38.60 | 38.60 | 38.20 | 0 | 0 | 0 |
#39 | 21/03/2024 |
38.50
0
|
0 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 |
#40 | 20/03/2024 |
38.50
0.40
|
1,013 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 |
#41 | 19/03/2024 |
38.10
0.10
|
500 | 38.10 | 38.10 | 38.10 | 0 | 0 | 0 |
#42 | 18/03/2024 |
38
-0.50
|
250 | 38 | 38 | 38 | 0 | 0 | 0 |
#43 | 15/03/2024 |
38.50
0.50
|
400 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 |
#44 | 14/03/2024 |
38
-0.20
|
1,300 | 38.20 | 38.20 | 38 | 0 | 0 | 0 |
#45 | 13/03/2024 |
38.20
-0.60
|
501 | 38.10 | 38.20 | 38.10 | 0 | 0 | 0 |
#46 | 12/03/2024 |
38.80
0.80
|
5,198 | 38 | 38.90 | 37 | 0 | 0 | 0 |
#47 | 11/03/2024 |
38
0
|
500 | 38 | 38 | 38 | 0 | 0 | 0 |
#48 | 08/03/2024 |
38
0
|
1,109 | 38 | 38 | 38 | 0 | 0 | 0 |
#49 | 07/03/2024 |
38
-1
|
130 | 38 | 38 | 38 | 0 | 0 | 0 |
#50 | 06/03/2024 |
39
0.10
|
1,000 | 38.90 | 39 | 38.90 | 0 | 0 | 0 |
#51 | 05/03/2024 |
38.90
0.30
|
28,504 | 38.80 | 38.90 | 38.50 | 0 | 0 | 0 |
#52 | 04/03/2024 |
38.60
0.10
|
1,200 | 38.50 | 38.60 | 38.50 | 0 | 0 | 0 |
#53 | 01/03/2024 |
38.50
0.50
|
1,500 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 |
#54 | 29/02/2024 |
38
0.10
|
1,400 | 38.30 | 38.50 | 38 | 0 | 0 | 0 |
#55 | 28/02/2024 |
37.90
0.20
|
6,500 | 38 | 38.30 | 37.90 | 0 | 0 | 0 |
#56 | 27/02/2024 |
37.70
0.20
|
904 | 37.90 | 38 | 37.70 | 0 | 0 | 0 |
#57 | 26/02/2024 |
37.50
0
|
0 | 37.50 | 37.50 | 37.50 | 0 | 0 | 0 |
#58 | 23/02/2024 |
37.50
-1.30
|
310 | 37.50 | 37.50 | 37.50 | 0 | 0 | 0 |
#59 | 22/02/2024 |
38.80
0
|
110 | 38.80 | 38.80 | 38.80 | 0 | 0 | 0 |
#60 | 21/02/2024 |
38.80
0.30
|
100 | 38.80 | 38.80 | 38.80 | 0 | 0 | 0 |
#61 | 20/02/2024 |
38.50
0
|
0 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 |
#62 | 19/02/2024 |
38.50
0
|
300 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 |
#63 | 16/02/2024 |
38.50
0.80
|
101 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 |
#64 | 15/02/2024 |
37.70
-0.20
|
0 | 37.70 | 37.70 | 37.70 | 0 | 0 | 0 |
#65 | 07/02/2024 |
37.90
0.90
|
2,104 | 37.50 | 37.90 | 37.50 | 0 | 0 | 0 |
#66 | 06/02/2024 |
37
-1
|
2,100 | 37 | 37 | 37 | 0 | 0 | 0 |
#67 | 05/02/2024 |
38
0
|
100 | 38 | 38 | 38 | 0 | 0 | 0 |
#68 | 02/02/2024 |
38
0
|
500 | 38 | 38 | 38 | 0 | 0 | 0 |
#69 | 01/02/2024 |
38
-0.10
|
0 | 38 | 38 | 38 | 0 | 0 | 0 |
#70 | 31/01/2024 |
38.10
3
|
3,600 | 38 | 38.10 | 38 | 0 | 0 | 0 |
#71 | 30/01/2024 |
35.10
0
|
0 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 |
#72 | 29/01/2024 |
35.10
-0.40
|
1,000 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 |
#73 | 26/01/2024 |
35.50
0.40
|
400 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 |
#74 | 25/01/2024 |
35.10
0.60
|
30,700 | 35.10 | 35.60 | 34.70 | 0 | 0 | 0 |
#75 | 24/01/2024 |
34.50
-0.80
|
300 | 34.70 | 34.70 | 34.50 | 0 | 0 | 0 |
#76 | 23/01/2024 |
35.30
0
|
0 | 35.30 | 35.30 | 35.30 | 0 | 0 | 0 |
#77 | 22/01/2024 |
35.30
0
|
0 | 35.30 | 35.30 | 35.30 | 0 | 0 | 0 |
#78 | 19/01/2024 |
35.30
-0.20
|
100 | 35.30 | 35.30 | 35.30 | 0 | 0 | 0 |
#79 | 18/01/2024 |
35.50
-0.50
|
100 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 |
#80 | 17/01/2024 |
36
0.10
|
400 | 34.70 | 36 | 34.70 | 0 | 0 | 0 |
#81 | 16/01/2024 |
35.90
0.90
|
100 | 35.90 | 35.90 | 35.90 | 0 | 0 | 0 |
#82 | 15/01/2024 |
35
0.40
|
30,700 | 35 | 35 | 35 | 0 | 0 | 0 |
#83 | 12/01/2024 |
34.60
-0.90
|
901 | 34.60 | 34.60 | 34.60 | 0 | 0 | 0 |
#84 | 11/01/2024 |
35.50
0
|
1,009 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 |
#85 | 10/01/2024 |
35.50
0.10
|
215 | 35.40 | 35.50 | 35.40 | 0 | 0 | 0 |
#86 | 09/01/2024 |
35.40
0
|
0 | 35.40 | 35.40 | 35.40 | 0 | 0 | 0 |
#87 | 08/01/2024 |
35.40
0.30
|
321 | 35.40 | 35.40 | 35.40 | 0 | 0 | 0 |
#88 | 05/01/2024 |
35.10
0.10
|
100 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 |
#89 | 04/01/2024 |
35
0.10
|
400 | 35.20 | 35.20 | 35 | 0 | 0 | 0 |
#90 | 03/01/2024 |
34.90
-0.10
|
800 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 |
#91 | 02/01/2024 |
35
0.20
|
2,419 | 34.40 | 35 | 34.40 | 0 | 0 | 0 |
#92 | 29/12/2023 |
34.80
0.20
|
7 | 34.60 | 34.60 | 34.60 | 0 | 0 | 0 |
#93 | 28/12/2023 |
34.60
-0.20
|
0 | 34.60 | 34.60 | 34.60 | 0 | 0 | 0 |
#94 | 27/12/2023 |
34.80
0.30
|
1,101 | 34.50 | 34.80 | 34.50 | 0 | 0 | 0 |
#95 | 26/12/2023 |
34.50
0
|
15,000 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 |
#96 | 25/12/2023 |
34.50
0.50
|
402 | 34.40 | 34.50 | 34.40 | 0 | 0 | 0 |
#97 | 22/12/2023 |
34
0
|
0 | 34 | 34 | 34 | 0 | 0 | 0 |
#98 | 21/12/2023 |
34
0
|
100 | 34 | 34 | 34 | 0 | 0 | 0 |
#99 | 20/12/2023 |
34
-0.50
|
1,000 | 34 | 34 | 34 | 0 | 0 | 0 |
#100 | 19/12/2023 |
34.50
0.30
|
1,000 | 34.40 | 34.50 | 34.40 | 0 | 0 | 0 |