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) |
5.90 | 7.97% | 43,300 | 0 | 0 |
73
79.90
79.90
|
2 tháng
(2024-03-04) |
10 | 14.31% | 50,400 | 0 | 0 |
69.90
79.90
79.90
|
3 tháng
(2024-02-05) |
12.60 | 18.72% | 53,400 | 0 | 0 |
67
79.90
79.90
|
6 tháng
(2023-11-06) |
21.90 | 37.76% | 121,400 | 0 | 0 |
55
79.90
79.90
|
12 tháng
(2023-05-09) |
21.90 | 37.76% | 269,609 | 0 | 0 |
54.50
79.90
79.90
|
24 tháng
(2022-05-16) |
46.91 | 142.17% | 635,867 | 0 | 0 |
30.43
93.37
79.90
|
36 tháng
(2021-05-19) |
50.39 | 170.76% | 774,865 | 0 | 0 |
18.78
93.37
79.90
|
60 tháng
(2019-05-30) |
70 | 707.25% | 896,707 | 0 | -0.0 |
9.82
93.37
79.90
|
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 |
79.90
0
|
2,400 | 80 | 80 | 79.90 | 0 | 0 | 0 |
#2 | 02/05/2024 |
79.90
0.10
|
700 | 80 | 80 | 79.90 | 0 | 0 | 0 |
#3 | 26/04/2024 |
79.80
0
|
0 | 79.80 | 79.80 | 79.80 | 0 | 0 | 0 |
#4 | 25/04/2024 |
79.80
2.60
|
100 | 79.80 | 79.80 | 79.80 | 0 | 0 | 0 |
#5 | 24/04/2024 |
77.20
-0.70
|
4,600 | 77.50 | 77.50 | 75 | 0 | 0 | 0 |
#6 | 23/04/2024 |
77.90
0
|
100 | 77.90 | 77.90 | 77.90 | 0 | 0 | 0 |
#7 | 22/04/2024 |
77.90
4.90
|
100 | 77.90 | 77.90 | 77.90 | 0 | 0 | 0 |
#8 | 19/04/2024 |
73
0
|
200 | 73 | 73 | 73 | 0 | 0 | 0 |
#9 | 17/04/2024 |
73
0
|
1,600 | 73 | 73 | 73 | 0 | 0 | 0 |
#10 | 16/04/2024 |
73
-1
|
2,900 | 74 | 74 | 73 | 0 | 0 | 0 |
#11 | 15/04/2024 |
74
-1.40
|
1,900 | 74 | 74 | 73.50 | 0 | 0 | 0 |
#12 | 12/04/2024 |
75.40
-2.50
|
4,100 | 76.20 | 76.20 | 75.40 | 0 | 0 | 0 |
#13 | 11/04/2024 |
77.90
0
|
0 | 77.90 | 77.90 | 77.90 | 0 | 0 | 0 |
#14 | 10/04/2024 |
77.90
0
|
100 | 77.90 | 77.90 | 77.90 | 0 | 0 | 0 |
#15 | 09/04/2024 |
77.90
0.90
|
2,100 | 77 | 77.90 | 77 | 0 | 0 | 0 |
#16 | 08/04/2024 |
77
3
|
5,300 | 74 | 77 | 74 | 0 | 0 | 0 |
#17 | 05/04/2024 |
74
0
|
9,500 | 73.50 | 74 | 73.50 | 0 | 0 | 0 |
#18 | 04/04/2024 |
74
0
|
3,000 | 74 | 74 | 74 | 0 | 0 | 0 |
#19 | 03/04/2024 |
74
-0.20
|
4,600 | 73.90 | 74 | 73.90 | 0 | 0 | 0 |
#20 | 02/04/2024 |
74.20
-0.20
|
600 | 68 | 74.20 | 68 | 0 | 0 | 0 |
#21 | 01/04/2024 |
74.40
0
|
0 | 74.40 | 74.40 | 74.40 | 0 | 0 | 0 |
#22 | 29/03/2024 |
74.40
0
|
400 | 73.50 | 74.40 | 73.50 | 0 | 0 | 0 |
#23 | 28/03/2024 |
74.40
1.60
|
1,700 | 74 | 74.40 | 74 | 0 | 0 | 0 |
#24 | 27/03/2024 |
72.80
-2.20
|
2,200 | 75 | 75 | 72.80 | 0 | 0 | 0 |
#25 | 26/03/2024 |
75
0
|
0 | 75 | 75 | 75 | 0 | 0 | 0 |
#26 | 25/03/2024 |
75
0
|
0 | 75 | 75 | 75 | 0 | 0 | 0 |
#27 | 22/03/2024 |
75
0
|
0 | 75 | 75 | 75 | 0 | 0 | 0 |
#28 | 21/03/2024 |
75
3
|
100 | 72 | 75 | 75 | 0 | 0 | 0 |
#29 | 20/03/2024 |
72
0
|
0 | 72 | 72 | 72 | 0 | 0 | 0 |
#30 | 19/03/2024 |
72
0
|
500 | 72 | 72 | 72 | 0 | 0 | 0 |
#31 | 18/03/2024 |
72
0
|
300 | 72 | 72 | 72 | 0 | 0 | 0 |
#32 | 15/03/2024 |
72
0
|
400 | 72 | 72 | 72 | 0 | 0 | 0 |
#33 | 14/03/2024 |
72
0
|
100 | 72 | 72 | 72 | 0 | 0 | 0 |
#34 | 13/03/2024 |
72
0
|
0 | 72 | 72 | 72 | 0 | 0 | 0 |
#35 | 12/03/2024 |
72
0
|
0 | 72 | 72 | 72 | 0 | 0 | 0 |
#36 | 11/03/2024 |
72
0
|
0 | 72 | 72 | 72 | 0 | 0 | 0 |
#37 | 08/03/2024 |
72
2
|
200 | 70 | 72 | 71.90 | 0 | 0 | 0 |
#38 | 07/03/2024 |
70
0
|
100 | 70 | 70 | 70 | 0 | 0 | 0 |
#39 | 06/03/2024 |
70
0.10
|
200 | 69.90 | 70 | 70 | 0 | 0 | 0 |
#40 | 05/03/2024 |
69.90
0
|
100 | 69.90 | 69.90 | 69.90 | 0 | 0 | 0 |
#41 | 04/03/2024 |
69.90
-0.50
|
200 | 70.40 | 70.40 | 69.90 | 0 | 0 | 0 |
#42 | 01/03/2024 |
70.40
0
|
300 | 70.40 | 70.40 | 70.40 | 0 | 0 | 0 |
#43 | 29/02/2024 |
70.40
0
|
800 | 70.40 | 70.40 | 70 | 0 | 0 | 0 |
#44 | 28/02/2024 |
70.40
3.30
|
200 | 67.10 | 70.40 | 69.90 | 0 | 0 | 0 |
#45 | 27/02/2024 |
67.10
-0.90
|
400 | 68 | 68 | 67 | 0 | 0 | 0 |
#46 | 26/02/2024 |
68
0
|
0 | 68 | 68 | 68 | 0 | 0 | 0 |
#47 | 23/02/2024 |
68
0
|
0 | 68 | 68 | 68 | 0 | 0 | 0 |
#48 | 22/02/2024 |
68
0
|
0 | 68 | 68 | 68 | 0 | 0 | 0 |
#49 | 21/02/2024 |
68
1
|
1,000 | 67 | 68 | 67 | 0 | 0 | 0 |
#50 | 20/02/2024 |
67
0
|
0 | 67 | 67 | 67 | 0 | 0 | 0 |
#51 | 19/02/2024 |
67
0
|
0 | 67 | 67 | 67 | 0 | 0 | 0 |
#52 | 16/02/2024 |
67
0
|
0 | 67 | 67 | 67 | 0 | 0 | 0 |
#53 | 15/02/2024 |
67
0
|
0 | 67 | 67 | 67 | 0 | 0 | 0 |
#54 | 07/02/2024 |
67
-0.30
|
100 | 67.30 | 67.30 | 67 | 0 | 0 | 0 |
#55 | 06/02/2024 |
67.30
0
|
200 | 67.30 | 67.30 | 67.30 | 0 | 0 | 0 |
#56 | 05/02/2024 |
67.30
0
|
0 | 67.30 | 67.30 | 67.30 | 0 | 0 | 0 |
#57 | 02/02/2024 |
67.30
0
|
0 | 67.30 | 67.30 | 67.30 | 0 | 0 | 0 |
#58 | 01/02/2024 |
67.30
0
|
0 | 67.30 | 67.30 | 67.30 | 0 | 0 | 0 |
#59 | 31/01/2024 |
67.30
0.10
|
100 | 67.20 | 67.30 | 67.30 | 0 | 0 | 0 |
#60 | 30/01/2024 |
67.20
0.70
|
400 | 66.50 | 67.20 | 66.60 | 0 | 0 | 0 |
#61 | 29/01/2024 |
66.50
0
|
500 | 66.50 | 66.50 | 66.50 | 0 | 0 | 0 |
#62 | 26/01/2024 |
66.50
1.30
|
2,200 | 65.20 | 66.50 | 66 | 0 | 0 | 0 |
#63 | 25/01/2024 |
65.20
0
|
200 | 65.20 | 65.20 | 65.20 | 0 | 0 | 0 |
#64 | 24/01/2024 |
65.20
0
|
3,400 | 65.20 | 65.20 | 65.20 | 0 | 0 | 0 |
#65 | 23/01/2024 |
65.20
0.20
|
2,000 | 65 | 65.20 | 65 | 0 | 0 | 0 |
#66 | 22/01/2024 |
65
5
|
1,800 | 60 | 65 | 63 | 0 | 0 | 0 |
#67 | 19/01/2024 |
60
-3.50
|
100 | 63.50 | 63.50 | 60 | 0 | 0 | 0 |
#68 | 18/01/2024 |
63.50
1.20
|
800 | 62.30 | 63.50 | 62.30 | 0 | 0 | 0 |
#69 | 17/01/2024 |
62.30
1.30
|
500 | 61 | 62.30 | 61.50 | 0 | 0 | 0 |
#70 | 16/01/2024 |
61
0
|
0 | 61 | 61 | 61 | 0 | 0 | 0 |
#71 | 15/01/2024 |
61
0
|
600 | 61 | 64 | 61 | 0 | 0 | 0 |
#72 | 12/01/2024 |
61
0
|
0 | 61 | 61 | 61 | 0 | 0 | 0 |
#73 | 11/01/2024 |
61
0
|
0 | 61 | 61 | 61 | 0 | 0 | 0 |
#74 | 10/01/2024 |
61
0
|
0 | 61 | 61 | 61 | 0 | 0 | 0 |
#75 | 09/01/2024 |
61
0
|
500 | 61 | 61 | 61 | 0 | 0 | 0 |
#76 | 08/01/2024 |
61
0
|
0 | 61 | 61 | 61 | 0 | 0 | 0 |
#77 | 05/01/2024 |
61
1.20
|
600 | 59.80 | 61 | 60.90 | 0 | 0 | 0 |
#78 | 04/01/2024 |
59.80
0
|
0 | 59.80 | 59.80 | 59.80 | 0 | 0 | 0 |
#79 | 03/01/2024 |
59.80
0
|
0 | 59.80 | 59.80 | 59.80 | 0 | 0 | 0 |
#80 | 02/01/2024 |
59.80
0.80
|
100 | 59 | 59.80 | 59.80 | 0 | 0 | 0 |
#81 | 29/12/2023 |
59
0
|
0 | 59 | 59 | 59 | 0 | 0 | 0 |
#82 | 28/12/2023 |
59
0.60
|
200 | 58.40 | 59 | 59 | 0 | 0 | 0 |
#83 | 27/12/2023 |
58.40
-0.10
|
300 | 58.50 | 58.50 | 58.40 | 0 | 0 | 0 |
#84 | 26/12/2023 |
58.50
0
|
0 | 58.50 | 58.50 | 58.50 | 0 | 0 | 0 |
#85 | 25/12/2023 |
58.50
1
|
100 | 57.50 | 58.50 | 58.50 | 0 | 0 | 0 |
#86 | 22/12/2023 |
57.50
1
|
100 | 56.50 | 57.50 | 57.50 | 0 | 0 | 0 |
#87 | 21/12/2023 |
56.50
0
|
0 | 56.50 | 56.50 | 56.50 | 0 | 0 | 0 |
#88 | 20/12/2023 |
56.50
0
|
200 | 56.50 | 56.50 | 56.50 | 0 | 0 | 0 |
#89 | 19/12/2023 |
56.50
0
|
0 | 56.50 | 56.50 | 56.50 | 0 | 0 | 0 |
#90 | 18/12/2023 |
56.50
0
|
300 | 56.50 | 56.50 | 56.50 | 0 | 0 | 0 |
#91 | 15/12/2023 |
56.50
0
|
0 | 56.50 | 56.50 | 56.50 | 0 | 0 | 0 |
#92 | 14/12/2023 |
56.50
0
|
0 | 56.50 | 56.50 | 56.50 | 0 | 0 | 0 |
#93 | 13/12/2023 |
56.50
0
|
0 | 56.50 | 56.50 | 56.50 | 0 | 0 | 0 |
#94 | 12/12/2023 |
56.50
0
|
0 | 56.50 | 56.50 | 56.50 | 0 | 0 | 0 |
#95 | 11/12/2023 |
56.50
0
|
0 | 56.50 | 56.50 | 56.50 | 0 | 0 | 0 |
#96 | 08/12/2023 |
56.50
0
|
600 | 56.50 | 56.50 | 56.50 | 0 | 0 | 0 |
#97 | 07/12/2023 |
56.50
0
|
1,700 | 56.50 | 56.50 | 56.50 | 0 | 0 | 0 |
#98 | 06/12/2023 |
56.50
0.20
|
500 | 56.30 | 56.50 | 56.50 | 0 | 0 | 0 |
#99 | 05/12/2023 |
56.30
0
|
0 | 56.30 | 56.30 | 56.30 | 0 | 0 | 0 |
#100 | 04/12/2023 |
56.30
-1.10
|
12,900 | 57.40 | 57.40 | 56.30 | 0 | 0 | 0 |