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) |
0.90 | 4.33% | 35,200 | 0 | 0 |
19.15
22.50
21.70
|
2 tháng
(2024-03-04) |
-1.70 | -7.26% | 84,200 | 0 | 0 |
19.15
23.80
21.70
|
3 tháng
(2024-02-05) |
-4.30 | -16.54% | 106,400 | 0 | 0 |
19.15
26
21.70
|
6 tháng
(2023-11-06) |
-0.05 | -0.23% | 181,800 | -4,650 | -0.1 |
19.15
26.50
21.70
|
12 tháng
(2023-05-09) |
-1.80 | -7.66% | 364,400 | -4,650 | -0.1 |
18.60
26.60
21.70
|
24 tháng
(2022-05-16) |
-6.99 | -24.35% | 1,076,500 | -9,200 | -11.5 |
18.60
30.83
21.70
|
36 tháng
(2021-05-19) |
8.33 | 62.28% | 2,431,200 | -11,900 | -11.6 |
13.33
33.75
21.70
|
60 tháng
(2019-05-30) |
11.03 | 103.45% | 4,430,720 | -36,950 | -12.0 |
8.38
33.75
21.70
|
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 |
21.70
-0.80
|
400 | 21.60 | 21.70 | 21.60 | 0 | 0 | 0 |
#2 | 02/05/2024 |
22.50
1.40
|
12,100 | 22.50 | 22.55 | 19.95 | 0 | 0 | 0 |
#3 | 26/04/2024 |
21.10
1.30
|
200 | 19.80 | 21.10 | 19.80 | 0 | 0 | 0 |
#4 | 25/04/2024 |
19.80
0.15
|
3,400 | 20 | 20.90 | 19.70 | 0 | 0 | 0 |
#5 | 24/04/2024 |
19.65
-0.95
|
100 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
#6 | 23/04/2024 |
20.60
-1.50
|
6,700 | 22.10 | 22.10 | 20.60 | 0 | 0 | 0 |
#7 | 22/04/2024 |
22.10
1.35
|
200 | 20 | 22.10 | 20 | 0 | 0 | 0 |
#8 | 19/04/2024 |
20.75
0.30
|
9,200 | 19.20 | 21 | 19.15 | 0 | 0 | 0 |
#9 | 17/04/2024 |
20.45
1.30
|
300 | 20.45 | 20.45 | 20.45 | 0 | 0 | 0 |
#10 | 16/04/2024 |
19.15
-0.80
|
100 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 |
#11 | 15/04/2024 |
19.95
-1.35
|
300 | 21.50 | 21.50 | 19.95 | 0 | 0 | 0 |
#12 | 12/04/2024 |
21.30
0
|
400 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
#13 | 11/04/2024 |
21.30
0
|
300 | 22 | 22 | 21.30 | 0 | 0 | 0 |
#14 | 10/04/2024 |
21.30
0
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
#15 | 09/04/2024 |
21.30
0.30
|
700 | 22.45 | 22.45 | 21.30 | 0 | 0 | 0 |
#16 | 08/04/2024 |
21
0
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
#17 | 05/04/2024 |
21
0
|
100 | 21 | 21 | 21 | 0 | 0 | 0 |
#18 | 04/04/2024 |
21
0.20
|
100 | 21 | 21 | 21 | 0 | 0 | 0 |
#19 | 03/04/2024 |
20.80
-0.25
|
600 | 20.55 | 21.50 | 20.55 | 0 | 0 | 0 |
#20 | 02/04/2024 |
21.05
1.35
|
200 | 21 | 21.05 | 21 | 0 | 0 | 0 |
#21 | 01/04/2024 |
19.70
-0.90
|
2,200 | 21.50 | 21.50 | 19.70 | 0 | 0 | 0 |
#22 | 29/03/2024 |
20.60
0
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
#23 | 28/03/2024 |
20.60
-1.20
|
1,000 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
#24 | 27/03/2024 |
21.80
-1
|
100 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
#25 | 26/03/2024 |
22.80
0
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
#26 | 25/03/2024 |
22.80
0.95
|
600 | 21.85 | 22.80 | 22.80 | 0 | 0 | 0 |
#27 | 22/03/2024 |
21.85
-1.15
|
200 | 23 | 23 | 21.85 | 0 | 0 | 0 |
#28 | 21/03/2024 |
23
0
|
32,400 | 23 | 23 | 23 | 0 | 0 | 0 |
#29 | 20/03/2024 |
23
0.60
|
10,500 | 22.40 | 23 | 21.80 | 0 | 0 | 0 |
#30 | 19/03/2024 |
22.40
0
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
#31 | 18/03/2024 |
22.40
0
|
100 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
#32 | 15/03/2024 |
22.40
0.35
|
200 | 22.05 | 22.40 | 22.20 | 0 | 0 | 0 |
#33 | 14/03/2024 |
22.05
0.05
|
300 | 22 | 22.05 | 22.05 | 0 | 0 | 0 |
#34 | 13/03/2024 |
22
0
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
#35 | 12/03/2024 |
22
0
|
100 | 22 | 22 | 22 | 0 | 0 | 0 |
#36 | 11/03/2024 |
22
-0.80
|
200 | 22.80 | 22.80 | 21.90 | 0 | 0 | 0 |
#37 | 08/03/2024 |
22.80
-0.45
|
300 | 23.25 | 23.25 | 22.50 | 0 | 0 | 0 |
#38 | 07/03/2024 |
23.25
-0.25
|
100 | 23.50 | 23.50 | 23.25 | 0 | 0 | 0 |
#39 | 06/03/2024 |
23.50
-0.30
|
300 | 23.80 | 24.80 | 22.25 | 0 | 0 | 0 |
#40 | 05/03/2024 |
23.80
0.40
|
200 | 23.40 | 23.90 | 23.80 | 0 | 0 | 0 |
#41 | 04/03/2024 |
23.40
0
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
#42 | 01/03/2024 |
23.40
0.85
|
100 | 22.55 | 23.40 | 23.40 | 0 | 0 | 0 |
#43 | 29/02/2024 |
22.55
-0.65
|
300 | 23.20 | 23.50 | 22.10 | 0 | 0 | 0 |
#44 | 28/02/2024 |
23.20
1.45
|
100 | 21.75 | 23.20 | 23.20 | 0 | 0 | 0 |
#45 | 27/02/2024 |
21.75
-1.05
|
500 | 22.80 | 24.35 | 21.75 | 0 | 0 | 0 |
#46 | 26/02/2024 |
22.80
-1.60
|
1,200 | 24.40 | 24.90 | 22.75 | 0 | 0 | 0 |
#47 | 23/02/2024 |
24.40
0
|
2,000 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
#48 | 22/02/2024 |
24.40
-1.40
|
1,100 | 25.80 | 25.80 | 22.80 | 0 | 0 | 0 |
#49 | 20/02/2024 |
24.50
0
|
13,600 | 24.50 | 24.50 | 22.84 | 0 | 0 | 0 |
#50 | 19/02/2024 |
24.50
0.33
|
300 | 24.17 | 24.69 | 24.50 | 0 | 0 | 0 |
#51 | 16/02/2024 |
24.17
0
|
100 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 |
#52 | 15/02/2024 |
24.17
0
|
0 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 |
#53 | 06/02/2024 |
24.17
-0.52
|
700 | 24.69 | 24.69 | 24.17 | 0 | 0 | 0 |
#54 | 05/02/2024 |
24.69
0.95
|
2,200 | 23.74 | 25.16 | 23.74 | 0 | 0 | 0 |
#55 | 02/02/2024 |
23.74
1.00
|
3,200 | 22.74 | 23.74 | 21.22 | 0 | 0 | 0 |
#56 | 01/02/2024 |
22.74
0
|
300 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 |
#57 | 31/01/2024 |
22.74
0.10
|
200 | 22.65 | 22.74 | 22.74 | 0 | 0 | 0 |
#58 | 30/01/2024 |
22.65
1.47
|
100 | 21.18 | 22.65 | 22.65 | 0 | 0 | 0 |
#59 | 26/01/2024 |
21.18
0
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 |
#60 | 25/01/2024 |
21.18
0
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 |
#61 | 24/01/2024 |
21.18
0
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 |
#62 | 23/01/2024 |
21.18
1.38
|
400 | 19.80 | 21.18 | 21.18 | 0 | 0 | 0 |
#63 | 22/01/2024 |
19.80
0
|
900 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
#64 | 19/01/2024 |
19.80
0
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
#65 | 18/01/2024 |
19.80
0
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
#66 | 17/01/2024 |
19.80
0
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
#67 | 16/01/2024 |
19.80
-1.09
|
3,000 | 20.89 | 20.89 | 19.80 | 0 | 0 | 0 |
#68 | 15/01/2024 |
20.89
0
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 |
#69 | 12/01/2024 |
20.89
-1.47
|
5,200 | 22.36 | 22.36 | 20.89 | 0 | 0 | 0 |
#70 | 11/01/2024 |
22.36
0
|
0 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 |
#71 | 10/01/2024 |
22.36
0.10
|
1,100 | 22.27 | 22.79 | 22.36 | 0 | 0 | 0 |
#72 | 09/01/2024 |
22.27
-1.57
|
6,000 | 23.84 | 23.84 | 22.27 | 0 | 0 | 0 |
#73 | 08/01/2024 |
23.84
0
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 |
#74 | 05/01/2024 |
23.84
0
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 |
#75 | 04/01/2024 |
23.84
0
|
100 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 |
#76 | 03/01/2024 |
23.84
0.10
|
9,900 | 23.74 | 23.84 | 22.13 | 0 | 0 | 0 |
#77 | 02/01/2024 |
23.74
-1.42
|
100 | 25.16 | 25.16 | 23.74 | 0 | 0 | 0 |
#78 | 29/12/2023 |
25.16
1.42
|
6,800 | 23.74 | 25.16 | 24.78 | 0 | 0 | 0 |
#79 | 28/12/2023 |
23.74
1.14
|
5,200 | 22.60 | 23.74 | 22.51 | 0 | 0 | 0 |
#80 | 27/12/2023 |
22.60
0.05
|
1,200 | 22.55 | 22.60 | 22.51 | 0 | 0 | 0 |
#81 | 26/12/2023 |
22.55
0.24
|
4,900 | 22.32 | 22.70 | 20.89 | 0 | 0 | 0 |
#82 | 25/12/2023 |
22.32
0.66
|
1,900 | 21.65 | 22.70 | 21.84 | 0 | 40 | -0.0 |
#83 | 22/12/2023 |
21.65
0.76
|
4,800 | 20.89 | 21.65 | 19.56 | 0 | 3,600 | -0.1 |
#84 | 21/12/2023 |
20.89
-0.76
|
400 | 21.65 | 21.65 | 20.89 | 0 | 100 | -0.0 |
#85 | 20/12/2023 |
21.65
0
|
900 | 21.65 | 21.75 | 21.65 | 0 | 400 | -0.0 |
#86 | 19/12/2023 |
21.65
0.10
|
2,100 | 21.56 | 21.84 | 21.37 | 0 | 0 | 0 |
#87 | 18/12/2023 |
21.56
1.28
|
100 | 20.27 | 21.56 | 21.56 | 0 | 1 | -0.0 |
#88 | 15/12/2023 |
20.27
1.04
|
400 | 19.23 | 20.56 | 19.94 | 0 | 9 | -0.0 |
#89 | 14/12/2023 |
19.23
-1.19
|
1,100 | 20.42 | 21.75 | 19.23 | 0 | 300 | -0.0 |
#90 | 13/12/2023 |
20.42
-1.33
|
600 | 21.75 | 21.75 | 20.42 | 0 | 0 | 0 |
#91 | 12/12/2023 |
21.75
0
|
500 | 21.75 | 21.84 | 21.75 | 0 | 100 | -0.0 |
#92 | 11/12/2023 |
21.75
0
|
0 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 |
#93 | 08/12/2023 |
21.75
0
|
100 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 |
#94 | 07/12/2023 |
21.75
0.38
|
1,500 | 21.37 | 22.51 | 20.04 | 0 | 0 | 0 |
#95 | 06/12/2023 |
21.37
0
|
0 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 |
#96 | 05/12/2023 |
21.37
0
|
0 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 |
#97 | 04/12/2023 |
21.37
0
|
100 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 |
#98 | 01/12/2023 |
21.37
0.66
|
1,300 | 20.70 | 21.84 | 19.94 | 0 | 0 | 0 |
#99 | 30/11/2023 |
20.70
-0.95
|
1,200 | 21.65 | 21.65 | 20.42 | 0 | 0 | 0 |
#100 | 29/11/2023 |
21.65
0.28
|
300 | 21.37 | 21.65 | 21.65 | 0 | 0 | 0 |