| 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 | -9.09% | 201,100 | -100 | -0.0 |
18.50
22.40
20
|
|
2 tháng
(2024-03-21) |
-0.80 | -3.85% | 335,100 | -100 | -0.0 |
18.50
22.40
20
|
|
3 tháng
(2024-02-20) |
0 | 0% | 336,400 | -100 | -0.0 |
18.50
22.40
20
|
|
6 tháng
(2023-11-22) |
2.90 | 16.96% | 742,600 | -100 | -0.0 |
17.10
22.40
20
|
|
12 tháng
(2023-05-26) |
3.17 | 18.84% | 992,600 | 0 | 0 |
16.65
23.40
20
|
|
24 tháng
(2022-05-31) |
-0.29 | -1.43% | 1,072,301 | 1,300 | 0.0 |
14.46
36.63
20
|
|
36 tháng
(2021-06-07) |
3.33 | 20.01% | 1,140,401 | 3,400 | 0.1 |
14.46
40.36
20
|
|
60 tháng
(2019-06-17) |
5.32 | 36.22% | 1,241,502 | 3,400 | 0.1 |
10.01
40.36
20
|
| 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
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| #2 | 16/05/2024 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| #3 | 15/05/2024 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| #4 | 14/05/2024 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| #5 | 13/05/2024 |
20
1.50
|
90,000 | 20 | 20 | 20 | 0 | 0 | 0 |
| #6 | 10/05/2024 |
18.50
0
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| #7 | 09/05/2024 |
18.50
0
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| #8 | 08/05/2024 |
18.50
-0.70
|
100 | 18.50 | 18.50 | 18.50 | 0 | 100 | -0.0 |
| #9 | 07/05/2024 |
19.20
0
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| #10 | 06/05/2024 |
19.20
0
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| #11 | 03/05/2024 |
19.20
0
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| #12 | 02/05/2024 |
19.20
0
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| #13 | 26/04/2024 |
19.20
0
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| #14 | 25/04/2024 |
19.20
-3.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| #15 | 24/04/2024 |
22.40
0
|
100 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| #16 | 23/04/2024 |
22.40
0.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| #17 | 22/04/2024 |
22
1.60
|
110,900 | 23 | 23 | 22 | 0 | 0 | 0 |
| #18 | 19/04/2024 |
20.40
0
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| #19 | 17/04/2024 |
20.40
0
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| #20 | 16/04/2024 |
20.40
-0.30
|
300 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| #21 | 15/04/2024 |
20.70
0
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| #22 | 12/04/2024 |
20.70
1.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| #23 | 11/04/2024 |
19
-1.80
|
30,300 | 20.70 | 20.70 | 19 | 0 | 0 | 0 |
| #24 | 10/04/2024 |
20.80
0
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| #25 | 09/04/2024 |
20.80
0
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| #26 | 08/04/2024 |
20.80
0
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| #27 | 05/04/2024 |
20.80
0
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| #28 | 04/04/2024 |
20.80
0
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| #29 | 03/04/2024 |
20.80
0
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| #30 | 02/04/2024 |
20.80
0
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| #31 | 01/04/2024 |
20.80
0.80
|
40,000 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| #32 | 29/03/2024 |
20
-0.80
|
13,400 | 20 | 20.80 | 20 | 0 | 0 | 0 |
| #33 | 28/03/2024 |
20.80
0
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| #34 | 27/03/2024 |
20.80
0
|
5,000 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| #35 | 26/03/2024 |
20.80
0
|
45,000 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| #36 | 25/03/2024 |
20.80
0
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| #37 | 22/03/2024 |
20.80
0
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| #38 | 21/03/2024 |
20.80
0
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| #39 | 20/03/2024 |
20.80
0
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| #40 | 19/03/2024 |
20.80
0
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| #41 | 18/03/2024 |
20.80
0
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| #42 | 15/03/2024 |
20.80
0
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| #43 | 14/03/2024 |
20.80
0
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| #44 | 13/03/2024 |
20.80
-0.20
|
100 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| #45 | 12/03/2024 |
21
0
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| #46 | 11/03/2024 |
21
0
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| #47 | 08/03/2024 |
21
1.50
|
200 | 21 | 21 | 21 | 0 | 0 | 0 |
| #48 | 07/03/2024 |
19.50
0
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| #49 | 06/03/2024 |
19.50
0
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| #50 | 05/03/2024 |
19.50
0
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| #51 | 04/03/2024 |
19.50
0
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| #52 | 01/03/2024 |
19.50
0
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| #53 | 29/02/2024 |
19.50
0
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| #54 | 28/02/2024 |
19.50
-0.50
|
800 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| #55 | 27/02/2024 |
20
0
|
200 | 19 | 20 | 19 | 0 | 0 | 0 |
| #56 | 26/02/2024 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| #57 | 23/02/2024 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| #58 | 22/02/2024 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| #59 | 21/02/2024 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| #60 | 20/02/2024 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| #61 | 19/02/2024 |
20
0.50
|
200 | 20 | 20 | 20 | 0 | 0 | 0 |
| #62 | 16/02/2024 |
19.50
0
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| #63 | 15/02/2024 |
19.50
0
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| #64 | 07/02/2024 |
19.50
-0.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| #65 | 06/02/2024 |
20
0
|
200 | 19 | 20 | 19 | 0 | 0 | 0 |
| #66 | 05/02/2024 |
20
-1
|
500 | 20 | 20 | 20 | 0 | 0 | 0 |
| #67 | 02/02/2024 |
21
1
|
200 | 19 | 21 | 19 | 0 | 0 | 0 |
| #68 | 01/02/2024 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| #69 | 31/01/2024 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| #70 | 30/01/2024 |
20
0
|
182,000 | 20 | 20 | 20 | 0 | 0 | 0 |
| #71 | 29/01/2024 |
20
-0.10
|
500 | 20 | 20 | 20 | 0 | 0 | 0 |
| #72 | 26/01/2024 |
20.10
0
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| #73 | 25/01/2024 |
20.10
0
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| #74 | 24/01/2024 |
20.10
0
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| #75 | 23/01/2024 |
20.10
0.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| #76 | 22/01/2024 |
20
-1
|
185,500 | 21.90 | 21.90 | 18.10 | 0 | 0 | 0 |
| #77 | 19/01/2024 |
21
-0.30
|
32,700 | 21 | 21 | 21 | 0 | 0 | 0 |
| #78 | 18/01/2024 |
21.30
0
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| #79 | 17/01/2024 |
21.30
0
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| #80 | 16/01/2024 |
21.30
-0.10
|
1,000 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| #81 | 15/01/2024 |
21.40
0
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| #82 | 12/01/2024 |
21.40
0
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| #83 | 11/01/2024 |
21.40
-0.10
|
200 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| #84 | 10/01/2024 |
21.50
0
|
100 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| #85 | 09/01/2024 |
21.50
0
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| #86 | 08/01/2024 |
21.50
12.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| #87 | 05/01/2024 |
20.25
2.25
|
100 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 |
| #88 | 04/01/2024 |
18
0
|
1,400 | 18 | 18 | 18 | 0 | 0 | 0 |
| #89 | 03/01/2024 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| #90 | 02/01/2024 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| #91 | 29/12/2023 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| #92 | 28/12/2023 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| #93 | 27/12/2023 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| #94 | 26/12/2023 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| #95 | 25/12/2023 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| #96 | 22/12/2023 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| #97 | 21/12/2023 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| #98 | 20/12/2023 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| #99 | 19/12/2023 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| #100 | 18/12/2023 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |