Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-08) |
-1.20 | -4.78% | 6,400 | -3,200 | 0 |
21.80
25.10
23.90
|
2 tháng
(2024-03-07) |
0.40 | 1.70% | 8,300 | -3,200 | 0 |
21.20
25.10
23.90
|
3 tháng
(2024-02-06) |
1.90 | 8.64% | 9,400 | -3,100 | 0 |
21.20
25.10
23.90
|
6 tháng
(2023-11-08) |
3.90 | 19.50% | 61,000 | 1,300 | 0 |
18.50
25.10
23.90
|
12 tháng
(2023-05-12) |
5.23 | 28.01% | 92,833 | 1,300 | 0 |
17.18
25.10
23.90
|
24 tháng
(2022-05-17) |
2.90 | 13.81% | 3,374,278 | 2,690 | 0.0 |
13.10
25.10
23.90
|
36 tháng
(2021-05-24) |
0.23 | 0.95% | 3,753,098 | -237,993 | -5.9 |
13.10
26.75
23.90
|
60 tháng
(2019-06-03) |
-0.31 | -1.28% | 4,155,729 | -245,640 | -6.0 |
13.10
30.46
23.90
|
Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 06/05/2024 |
23.90
2.10
|
3,000 | 23.90 | 23.90 | 23.90 | 0 | 1,000 | 0 |
#2 | 03/05/2024 |
21.80
-0.10
|
1,300 | 21.80 | 21.80 | 21.80 | 0 | 1,300 | 0 |
#3 | 02/05/2024 |
21.90
-0.10
|
300 | 21.90 | 21.90 | 21.90 | 0 | 300 | 0 |
#4 | 26/04/2024 |
22
-1
|
500 | 21.90 | 22 | 21.90 | 0 | 100 | 0 |
#5 | 25/04/2024 |
23
-1
|
300 | 23 | 23 | 23 | 0 | 300 | 0 |
#6 | 24/04/2024 |
24
0
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
#7 | 23/04/2024 |
24
0
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
#8 | 22/04/2024 |
24
0
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
#9 | 19/04/2024 |
24
0
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
#10 | 17/04/2024 |
24
0
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
#11 | 16/04/2024 |
24
0
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
#12 | 15/04/2024 |
24
0
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
#13 | 12/04/2024 |
24
1
|
600 | 24 | 24 | 24 | 0 | 0 | 0 |
#14 | 11/04/2024 |
23
0
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
#15 | 10/04/2024 |
23
0
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
#16 | 09/04/2024 |
23
-2.10
|
400 | 25 | 25 | 23 | 0 | 200 | 0 |
#17 | 08/04/2024 |
25.10
0
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
#18 | 05/04/2024 |
25.10
0
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
#19 | 04/04/2024 |
25.10
0
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
#20 | 03/04/2024 |
25.10
2.20
|
400 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
#21 | 02/04/2024 |
22.90
0
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
#22 | 01/04/2024 |
22.90
0
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
#23 | 29/03/2024 |
22.90
0
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
#24 | 28/03/2024 |
22.90
0
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
#25 | 27/03/2024 |
22.90
0
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
#26 | 26/03/2024 |
22.90
0
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
#27 | 25/03/2024 |
22.90
0
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
#28 | 22/03/2024 |
22.90
0
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
#29 | 21/03/2024 |
22.90
-0.10
|
100 | 23 | 23 | 22.90 | 0 | 0 | 0 |
#30 | 20/03/2024 |
23
1.80
|
200 | 21.20 | 23 | 22 | 0 | 0 | 0 |
#31 | 19/03/2024 |
21.20
-2.30
|
1,000 | 23.50 | 23.50 | 21.20 | 0 | 0 | 0 |
#32 | 18/03/2024 |
23.50
0
|
100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
#33 | 15/03/2024 |
23.50
0
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
#34 | 14/03/2024 |
23.50
0
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
#35 | 13/03/2024 |
23.50
0
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
#36 | 12/03/2024 |
23.50
0
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
#37 | 11/03/2024 |
23.50
0
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
#38 | 08/03/2024 |
23.50
0
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
#39 | 07/03/2024 |
23.50
0
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
#40 | 06/03/2024 |
23.50
0
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
#41 | 05/03/2024 |
23.50
0
|
600 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
#42 | 04/03/2024 |
23.50
-0.10
|
200 | 23.60 | 23.60 | 23.50 | 100 | 0 | 0 |
#43 | 01/03/2024 |
23.60
0.60
|
200 | 23 | 23.60 | 23.60 | 0 | 0 | 0 |
#44 | 29/02/2024 |
23
0
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
#45 | 28/02/2024 |
23
0
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
#46 | 27/02/2024 |
23
0
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
#47 | 26/02/2024 |
23
0
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
#48 | 23/02/2024 |
23
0
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
#49 | 22/02/2024 |
23
0
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
#50 | 21/02/2024 |
23
0
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
#51 | 20/02/2024 |
23
0
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
#52 | 19/02/2024 |
23
0
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
#53 | 16/02/2024 |
23
0
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
#54 | 15/02/2024 |
23
1
|
100 | 22 | 23 | 23 | 0 | 0 | 0 |
#55 | 07/02/2024 |
22
0
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
#56 | 06/02/2024 |
22
0
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
#57 | 05/02/2024 |
22
1.50
|
2,100 | 20.50 | 22 | 22 | 0 | 0 | 0 |
#58 | 02/02/2024 |
20.50
-0.30
|
200 | 20.80 | 20.80 | 20.50 | 0 | 0 | 0 |
#59 | 01/02/2024 |
20.80
0.20
|
3,400 | 20.60 | 20.80 | 20.80 | 3,400 | 0 | 0 |
#60 | 31/01/2024 |
20.60
0
|
300 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
#61 | 30/01/2024 |
20.60
-0.10
|
200 | 20.70 | 20.70 | 20.60 | 0 | 0 | 0 |
#62 | 29/01/2024 |
20.70
0.20
|
100 | 20.50 | 20.70 | 20.70 | 0 | 0 | 0 |
#63 | 26/01/2024 |
20.50
0
|
700 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
#64 | 25/01/2024 |
20.50
0
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
#65 | 24/01/2024 |
20.50
0
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
#66 | 23/01/2024 |
20.50
0
|
300 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
#67 | 22/01/2024 |
20.50
0.10
|
8,700 | 20.40 | 20.50 | 20.10 | 0 | 0 | 0 |
#68 | 19/01/2024 |
20.40
1.60
|
300 | 18.80 | 20.40 | 19.50 | 0 | 0 | 0 |
#69 | 18/01/2024 |
18.80
-1
|
100 | 19.80 | 19.80 | 18.80 | 0 | 0 | 0 |
#70 | 17/01/2024 |
19.80
-2
|
4,900 | 21.80 | 21.80 | 19.80 | 0 | 0 | 0 |
#71 | 16/01/2024 |
21.80
0.70
|
100 | 21.10 | 21.80 | 21.80 | 0 | 0 | 0 |
#72 | 15/01/2024 |
21.10
0
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
#73 | 12/01/2024 |
21.10
0
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
#74 | 11/01/2024 |
21.10
1.50
|
200 | 19.60 | 21.10 | 19.60 | 0 | 0 | 0 |
#75 | 10/01/2024 |
19.60
-1.30
|
700 | 20.90 | 20.90 | 19.60 | 0 | 0 | 0 |
#76 | 09/01/2024 |
20.90
-0.10
|
4,700 | 21 | 21 | 18.90 | 0 | 0 | 0 |
#77 | 08/01/2024 |
21
-0.90
|
10,000 | 21.90 | 21.90 | 21 | 0 | 0 | 0 |
#78 | 05/01/2024 |
21.90
0.20
|
600 | 21.70 | 21.90 | 21.50 | 0 | 0 | 0 |
#79 | 04/01/2024 |
21.70
-0.60
|
800 | 22.30 | 24 | 21.70 | 500 | 0 | 0 |
#80 | 03/01/2024 |
22.30
2
|
1,400 | 20.30 | 22.30 | 21.50 | 0 | 0 | 0 |
#81 | 02/01/2024 |
20.30
1.80
|
100 | 18.50 | 20.30 | 20.30 | 0 | 0 | 0 |
#82 | 29/12/2023 |
18.50
0
|
4,800 | 18.50 | 18.80 | 18.50 | 0 | 0 | 0 |
#83 | 28/12/2023 |
18.50
-1.50
|
1,800 | 20 | 20 | 18.50 | 0 | 0 | 0 |
#84 | 27/12/2023 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
#85 | 26/12/2023 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
#86 | 25/12/2023 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
#87 | 22/12/2023 |
20
-1.50
|
600 | 21.50 | 21.50 | 20 | 0 | 0 | 0 |
#88 | 21/12/2023 |
21.50
0
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
#89 | 20/12/2023 |
21.50
0
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
#90 | 19/12/2023 |
21.50
0
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
#91 | 18/12/2023 |
21.50
1
|
100 | 20.50 | 21.50 | 21.50 | 0 | 0 | 0 |
#92 | 15/12/2023 |
20.50
0
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
#93 | 14/12/2023 |
20.50
0
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
#94 | 13/12/2023 |
20.50
0
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
#95 | 12/12/2023 |
20.50
0
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
#96 | 11/12/2023 |
20.50
0
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
#97 | 08/12/2023 |
20.50
0.20
|
1,000 | 20.30 | 20.50 | 18.70 | 0 | 0 | 0 |
#98 | 07/12/2023 |
20.30
0
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
#99 | 06/12/2023 |
20.30
0.30
|
500 | 20 | 20.30 | 20.30 | 0 | 0 | 0 |
#100 | 05/12/2023 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |