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) |
-2.50 | -11.47% | 55,500 | 0 | 0 |
15
22
20
|
2 tháng
(2024-03-21) |
-3.70 | -16.09% | 114,000 | -1,400 | -0.0 |
15
24
20
|
3 tháng
(2024-02-21) |
-3.70 | -16.09% | 259,600 | -1,700 | -0.0 |
15
25
20
|
6 tháng
(2023-11-22) |
7 | 56.91% | 1,344,900 | -12,922 | -0.3 |
11.90
25
20
|
12 tháng
(2023-05-26) |
7.10 | 58.20% | 2,120,364 | -17,772 | -0.4 |
11.20
25
20
|
24 tháng
(2022-05-31) |
-6.40 | -24.90% | 3,037,034 | -185,452 | -2.6 |
9.70
25.70
20
|
36 tháng
(2021-06-07) |
0.20 | 1.05% | 9,169,220 | -64,052 | 0.8 |
9.70
39.50
20
|
60 tháng
(2019-06-17) |
9.58 | 98.56% | 15,993,074 | -191,372 | -0.2 |
5.80
39.50
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 |
19.30
-1.70
|
900 | 19.60 | 19.60 | 19.30 | 0 | 0 | 0 |
#2 | 16/05/2024 |
21
-1
|
1,300 | 20 | 21 | 18 | 0 | 0 | 0 |
#3 | 15/05/2024 |
22
0.10
|
200 | 18 | 22 | 18 | 0 | 0 | 0 |
#4 | 14/05/2024 |
21.90
1.10
|
3,400 | 23.80 | 23.80 | 18.80 | 0 | 0 | 0 |
#5 | 13/05/2024 |
20.80
2
|
500 | 20.90 | 20.90 | 20.80 | 0 | 0 | 0 |
#6 | 10/05/2024 |
18.80
-0.30
|
500 | 19.30 | 19.30 | 18.80 | 0 | 0 | 0 |
#7 | 09/05/2024 |
19.10
1.40
|
2,100 | 17.10 | 19.20 | 17.10 | 0 | 0 | 0 |
#8 | 08/05/2024 |
17.70
1.40
|
14,000 | 16.60 | 18 | 16.60 | 0 | 0 | 0 |
#9 | 07/05/2024 |
16.30
0.30
|
300 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
#10 | 06/05/2024 |
16
-0.50
|
5,800 | 15.60 | 16.50 | 15.60 | 0 | 0 | 0 |
#11 | 03/05/2024 |
16.50
-0.50
|
400 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
#12 | 02/05/2024 |
17
2
|
1,300 | 12.70 | 17 | 12.70 | 0 | 0 | 0 |
#13 | 26/04/2024 |
15
-2.20
|
23,200 | 17.20 | 18.90 | 14.70 | 0 | 0 | 0 |
#14 | 25/04/2024 |
17.20
-2
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
#15 | 24/04/2024 |
19.20
-0.30
|
1,000 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
#16 | 23/04/2024 |
19.50
-2.30
|
400 | 19 | 19.50 | 19 | 0 | 0 | 0 |
#17 | 22/04/2024 |
21.80
0.70
|
100 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
#18 | 19/04/2024 |
21.10
-0.30
|
1,000 | 22.30 | 22.30 | 19.10 | 0 | 0 | 0 |
#19 | 17/04/2024 |
21.40
0.60
|
100 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
#20 | 16/04/2024 |
20.80
0.30
|
500 | 19.20 | 20.80 | 19.20 | 0 | 0 | 0 |
#21 | 15/04/2024 |
20.50
-1.70
|
6,000 | 21 | 21 | 20.50 | 0 | 0 | 0 |
#22 | 12/04/2024 |
22.20
0.20
|
5,100 | 22.70 | 22.70 | 22.20 | 0 | 0 | 0 |
#23 | 11/04/2024 |
22
0
|
300 | 22 | 22 | 22 | 0 | 300 | -0.0 |
#24 | 10/04/2024 |
22
0
|
12,700 | 22.80 | 22.80 | 20.70 | 0 | 0 | 0 |
#25 | 09/04/2024 |
22
0
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
#26 | 08/04/2024 |
22
-0.80
|
1,000 | 21.90 | 22 | 21.90 | 0 | 0 | 0 |
#27 | 05/04/2024 |
22.80
-0.90
|
400 | 21.10 | 22.80 | 21.10 | 0 | 0 | 0 |
#28 | 04/04/2024 |
23.70
-0.30
|
800 | 21.20 | 23.70 | 21.20 | 0 | 0 | 0 |
#29 | 02/04/2024 |
24
2
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
#30 | 01/04/2024 |
22
-1
|
1,100 | 21.10 | 22 | 21.10 | 0 | 0 | 0 |
#31 | 22/03/2024 |
23
0
|
1,200 | 23 | 23 | 23 | 0 | 1,100 | -0.0 |
#32 | 21/03/2024 |
23
-0.20
|
28,200 | 23.20 | 23.60 | 23 | 0 | 0 | 0 |
#33 | 20/03/2024 |
23.20
-0.30
|
1,000 | 23.50 | 23.50 | 23.20 | 0 | 0 | 0 |
#34 | 19/03/2024 |
23.50
1.50
|
300 | 22 | 24 | 22 | 0 | 0 | 0 |
#35 | 18/03/2024 |
22
-1.90
|
1,400 | 23.90 | 23.90 | 22 | 0 | 0 | 0 |
#36 | 15/03/2024 |
23.90
0.90
|
100 | 23 | 23.90 | 23.90 | 0 | 0 | 0 |
#37 | 14/03/2024 |
23
-0.50
|
5,300 | 23.50 | 23.50 | 23 | 0 | 0 | 0 |
#38 | 13/03/2024 |
23.50
0.70
|
5,100 | 22.80 | 23.50 | 23 | 0 | 0 | 0 |
#39 | 12/03/2024 |
22.80
0.80
|
3,200 | 22 | 23.90 | 22.80 | 0 | 0 | 0 |
#40 | 11/03/2024 |
22
0.90
|
1,000 | 21.10 | 23.40 | 22 | 0 | 300 | -0.0 |
#41 | 08/03/2024 |
21.10
-3
|
2,500 | 24.10 | 24.10 | 21.10 | 0 | 0 | 0 |
#42 | 06/03/2024 |
24.10
2.10
|
1,600 | 22 | 24.30 | 24.10 | 0 | 0 | 0 |
#43 | 05/03/2024 |
22
-2.10
|
4,600 | 24.10 | 24.10 | 22 | 0 | 0 | 0 |
#44 | 04/03/2024 |
24.10
1.90
|
100 | 22.20 | 24.10 | 24.10 | 0 | 0 | 0 |
#45 | 01/03/2024 |
22.20
0.20
|
400 | 22 | 22.20 | 22.20 | 0 | 0 | 0 |
#46 | 28/02/2024 |
22
-1.80
|
3,400 | 23.80 | 23.80 | 22 | 0 | 0 | 0 |
#47 | 27/02/2024 |
23.80
-0.20
|
100 | 24 | 24 | 23.80 | 0 | 0 | 0 |
#48 | 26/02/2024 |
24
-1
|
3,600 | 25 | 25 | 24 | 0 | 0 | 0 |
#49 | 23/02/2024 |
25
2
|
110,900 | 23 | 26 | 23 | 0 | 0 | 0 |
#50 | 21/02/2024 |
23
0.20
|
1,000 | 22.80 | 23 | 23 | 0 | 0 | 0 |
#51 | 19/02/2024 |
22.80
0.10
|
1,100 | 22.70 | 22.80 | 21.50 | 0 | 0 | 0 |
#52 | 16/02/2024 |
22.70
-0.20
|
8,900 | 22.90 | 22.90 | 22.70 | 0 | 5,322 | -0.1 |
#53 | 15/02/2024 |
22.90
0.10
|
4,600 | 22.80 | 23.40 | 22.70 | 0 | 0 | 0 |
#54 | 07/02/2024 |
22.80
2.50
|
26,400 | 20.30 | 23.50 | 21.30 | 0 | 0 | 0 |
#55 | 06/02/2024 |
20.30
-1.60
|
3,500 | 21.90 | 22.90 | 20.10 | 0 | 0 | 0 |
#56 | 05/02/2024 |
21.90
0.60
|
11,200 | 21.30 | 22.40 | 18.60 | 0 | 0 | 0 |
#57 | 02/02/2024 |
21.30
1.80
|
700 | 19.50 | 22 | 18.80 | 0 | 0 | 0 |
#58 | 01/02/2024 |
19.50
-2.50
|
2,000 | 22 | 22 | 19.50 | 0 | 0 | 0 |
#59 | 31/01/2024 |
22
2
|
3,200 | 20 | 22.50 | 19.30 | 0 | 0 | 0 |
#60 | 30/01/2024 |
20
-2.90
|
7,400 | 22.90 | 25.90 | 20 | 0 | 0 | 0 |
#61 | 29/01/2024 |
22.90
1.30
|
25,900 | 21.60 | 23.30 | 21.60 | 0 | 0 | 0 |
#62 | 26/01/2024 |
21.60
-2.40
|
5,000 | 24 | 24 | 21.60 | 0 | 0 | 0 |
#63 | 25/01/2024 |
24
0.70
|
200 | 23.30 | 26 | 24 | 0 | 0 | 0 |
#64 | 24/01/2024 |
23.30
1.80
|
300 | 21.50 | 25 | 23.30 | 0 | 0 | 0 |
#65 | 23/01/2024 |
21.50
-1
|
8,400 | 22.50 | 24.60 | 21.50 | 800 | 0 | 0.0 |
#66 | 22/01/2024 |
22.50
-1.50
|
18,100 | 24 | 24 | 21.20 | 0 | 0 | 0 |
#67 | 19/01/2024 |
24
0
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
#68 | 16/01/2024 |
24
0.80
|
100 | 23.20 | 24 | 24 | 0 | 0 | 0 |
#69 | 10/01/2024 |
23.20
0.60
|
8,400 | 22.60 | 23.40 | 22.10 | 0 | 0 | 0 |
#70 | 09/01/2024 |
22.60
-0.10
|
2,100 | 22.70 | 22.70 | 22.40 | 0 | 0 | 0 |
#71 | 08/01/2024 |
22.70
-0.30
|
8,500 | 23 | 23 | 22.70 | 0 | 0 | 0 |
#72 | 05/01/2024 |
23
0.30
|
2,100 | 22.70 | 23 | 23 | 0 | 0 | 0 |
#73 | 04/01/2024 |
22.70
-0.90
|
800 | 23.60 | 23.60 | 22.70 | 0 | 0 | 0 |
#74 | 03/01/2024 |
23.60
0.30
|
13,000 | 23.30 | 23.70 | 23.50 | 0 | 0 | 0 |
#75 | 02/01/2024 |
23.30
-0.10
|
16,800 | 23.40 | 23.50 | 23.30 | 0 | 0 | 0 |
#76 | 29/12/2023 |
23.40
0
|
6,900 | 23.40 | 23.70 | 23.20 | 0 | 300 | -0.0 |
#77 | 28/12/2023 |
23.40
0.30
|
28,400 | 23.10 | 23.40 | 22.60 | 0 | 0 | 0 |
#78 | 27/12/2023 |
23.10
1.10
|
16,000 | 22 | 24.40 | 22.10 | 0 | 0 | 0 |
#79 | 26/12/2023 |
22
1.30
|
60,300 | 20.70 | 22.60 | 22 | 0 | 0 | 0 |
#80 | 25/12/2023 |
20.70
-3.20
|
97,300 | 23.90 | 24.40 | 20.70 | 0 | 0 | 0 |
#81 | 22/12/2023 |
23.90
-0.10
|
17,600 | 24 | 24.30 | 23.20 | 0 | 0 | 0 |
#82 | 21/12/2023 |
24
0.40
|
42,200 | 23.60 | 24.90 | 22 | 0 | 0 | 0 |
#83 | 20/12/2023 |
23.60
-0.40
|
19,600 | 24 | 24.20 | 23.30 | 0 | 0 | 0 |
#84 | 19/12/2023 |
24
0.10
|
50,100 | 23.90 | 25.80 | 23.20 | 0 | 0 | 0 |
#85 | 18/12/2023 |
23.90
0
|
12,800 | 23.90 | 23.90 | 22.70 | 0 | 0 | 0 |
#86 | 15/12/2023 |
23.90
-0.40
|
29,500 | 24.30 | 24.30 | 21 | 0 | 0 | 0 |
#87 | 14/12/2023 |
24.30
1.30
|
48,300 | 23 | 25 | 23.70 | 0 | 0 | 0 |
#88 | 13/12/2023 |
23
0.20
|
61,100 | 22.80 | 26 | 22.80 | 0 | 4,400 | -0.1 |
#89 | 12/12/2023 |
22.80
2.70
|
119,200 | 20.10 | 22.80 | 22.70 | 0 | 1,000 | -0.0 |
#90 | 11/12/2023 |
20.10
2.20
|
46,500 | 17.90 | 20.10 | 19 | 0 | 0 | 0 |
#91 | 08/12/2023 |
17.90
2
|
39,700 | 15.90 | 17.90 | 14.40 | 0 | 0 | 0 |
#92 | 07/12/2023 |
15.90
1.70
|
42,600 | 14.20 | 15.90 | 14.30 | 0 | 0 | 0 |
#93 | 06/12/2023 |
14.20
0.90
|
43,700 | 13.30 | 14.20 | 13.40 | 0 | 0 | 0 |
#94 | 05/12/2023 |
13.30
0
|
400 | 13.30 | 13.30 | 13.20 | 0 | 0 | 0 |
#95 | 04/12/2023 |
13.30
-0.10
|
600 | 13.40 | 13.40 | 13.20 | 0 | 0 | 0 |
#96 | 01/12/2023 |
13.40
0.30
|
3,700 | 13.10 | 13.40 | 13 | 0 | 0 | 0 |
#97 | 30/11/2023 |
13.10
0.10
|
40,200 | 13 | 13.50 | 12.60 | 0 | 0 | 0 |
#98 | 29/11/2023 |
13
0.40
|
20,100 | 12.60 | 13.20 | 12.40 | 0 | 1,000 | -0.0 |
#99 | 28/11/2023 |
12.60
0.70
|
27,600 | 11.90 | 12.60 | 11.80 | 0 | 0 | 0 |
#100 | 27/11/2023 |
11.90
-0.20
|
5,300 | 12.10 | 12.10 | 11.90 | 0 | 0 | 0 |