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) |
3.10 | 16.85% | 13,900 | 0 | 0 |
18.30
22.40
21.70
|
2 tháng
(2024-03-21) |
4.30 | 25% | 17,500 | 0 | 0 |
15.50
24.10
21.70
|
3 tháng
(2024-02-20) |
5.50 | 34.38% | 21,700 | 0 | 0 |
15.50
24.10
21.70
|
6 tháng
(2023-11-22) |
5.50 | 34.38% | 29,400 | 0 | 0 |
14.60
24.10
21.70
|
12 tháng
(2023-05-26) |
2.71 | 14.40% | 46,200 | 0 | 0 |
14.60
24.10
21.70
|
24 tháng
(2022-05-31) |
3.67 | 20.59% | 85,202 | 0 | 0 |
12.05
29.39
21.70
|
36 tháng
(2021-06-07) |
8.52 | 65.59% | 133,401 | 4,500 | 0.1 |
8.35
30.60
21.70
|
60 tháng
(2019-06-17) |
14.06 | 188.95% | 167,601 | 4,500 | 0.1 |
4.96
30.60
21.70
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 20/05/2024 |
21.70
0
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
#2 | 17/05/2024 |
21.50
0.20
|
800 | 22.90 | 22.90 | 21.50 | 0 | 0 | 0 |
#3 | 16/05/2024 |
21.30
-0.50
|
800 | 21.80 | 21.80 | 21 | 0 | 0 | 0 |
#4 | 15/05/2024 |
21.80
0
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
#5 | 14/05/2024 |
21.80
0.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
#6 | 13/05/2024 |
21
0
|
1,100 | 21 | 23.80 | 21 | 0 | 0 | 0 |
#7 | 10/05/2024 |
21
0
|
1,000 | 21.20 | 21.20 | 21 | 0 | 0 | 0 |
#8 | 09/05/2024 |
21
0
|
1,200 | 21 | 21 | 21 | 0 | 0 | 0 |
#9 | 08/05/2024 |
21
0
|
700 | 21 | 21 | 21 | 0 | 0 | 0 |
#10 | 07/05/2024 |
21
0
|
5,000 | 21 | 21.50 | 21 | 0 | 0 | 0 |
#11 | 06/05/2024 |
21
-1.40
|
1,000 | 21 | 21.10 | 21 | 0 | 0 | 0 |
#12 | 03/05/2024 |
22.40
1.80
|
100 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
#13 | 02/05/2024 |
20.60
0
|
2,000 | 21 | 21 | 20.60 | 0 | 0 | 0 |
#14 | 26/04/2024 |
20.60
0
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
#15 | 25/04/2024 |
20.60
2.30
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
#16 | 24/04/2024 |
18.30
0
|
100 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
#17 | 23/04/2024 |
18.30
-0.10
|
100 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
#18 | 22/04/2024 |
18.40
0
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
#19 | 19/04/2024 |
18.40
0
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
#20 | 17/04/2024 |
18.40
0
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
#21 | 16/04/2024 |
18.40
-0.30
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
#22 | 15/04/2024 |
18.70
-0.10
|
200 | 18 | 18.70 | 18 | 0 | 0 | 0 |
#23 | 12/04/2024 |
18.80
-1.70
|
100 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
#24 | 11/04/2024 |
20.50
-3.60
|
800 | 26.50 | 26.50 | 20.50 | 0 | 0 | 0 |
#25 | 10/04/2024 |
24.10
0
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
#26 | 09/04/2024 |
24.10
2.30
|
100 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
#27 | 08/04/2024 |
21.80
0
|
100 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
#28 | 05/04/2024 |
21.80
2
|
700 | 19.80 | 22.30 | 17.60 | 0 | 0 | 0 |
#29 | 04/04/2024 |
19.80
2
|
300 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
#30 | 03/04/2024 |
17.80
0
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
#31 | 02/04/2024 |
17.80
0
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
#32 | 01/04/2024 |
17.80
0
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
#33 | 29/03/2024 |
17.80
2.30
|
200 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
#34 | 28/03/2024 |
15.50
-1.10
|
900 | 15.60 | 15.60 | 15.50 | 0 | 0 | 0 |
#35 | 27/03/2024 |
16.60
-0.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
#36 | 26/03/2024 |
17.20
0
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
#37 | 25/03/2024 |
17.20
0
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
#38 | 22/03/2024 |
17.20
0
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
#39 | 21/03/2024 |
17.20
0
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
#40 | 20/03/2024 |
17.20
0
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
#41 | 19/03/2024 |
17.20
-2.20
|
200 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
#42 | 18/03/2024 |
19.40
0
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
#43 | 15/03/2024 |
19.40
0
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
#44 | 14/03/2024 |
19.40
2.40
|
100 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
#45 | 13/03/2024 |
17
0
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
#46 | 12/03/2024 |
17
0
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
#47 | 11/03/2024 |
17
-2.50
|
200 | 17 | 17 | 17 | 0 | 0 | 0 |
#48 | 08/03/2024 |
19.50
2.50
|
400 | 19.40 | 19.50 | 19.40 | 0 | 0 | 0 |
#49 | 07/03/2024 |
17
1
|
300 | 17 | 17 | 17 | 0 | 0 | 0 |
#50 | 06/03/2024 |
16
-2.60
|
1,700 | 16 | 16 | 16 | 0 | 0 | 0 |
#51 | 05/03/2024 |
18.60
2.20
|
100 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
#52 | 04/03/2024 |
16.40
0
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
#53 | 01/03/2024 |
16.40
0.40
|
200 | 16.30 | 16.40 | 16.30 | 0 | 0 | 0 |
#54 | 29/02/2024 |
16
0
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
#55 | 28/02/2024 |
16
0
|
200 | 16 | 16 | 16 | 0 | 0 | 0 |
#56 | 27/02/2024 |
16
0
|
200 | 16 | 16 | 16 | 0 | 0 | 0 |
#57 | 26/02/2024 |
16
0
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
#58 | 23/02/2024 |
16
0
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
#59 | 22/02/2024 |
16
0
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
#60 | 21/02/2024 |
16
0
|
200 | 16 | 16 | 16 | 0 | 0 | 0 |
#61 | 20/02/2024 |
16
0
|
400 | 16 | 16 | 16 | 0 | 0 | 0 |
#62 | 19/02/2024 |
16
0
|
700 | 16 | 16 | 16 | 0 | 0 | 0 |
#63 | 16/02/2024 |
16
0
|
1,400 | 16 | 16 | 16 | 0 | 0 | 0 |
#64 | 15/02/2024 |
16
0
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
#65 | 07/02/2024 |
16
0.50
|
200 | 16 | 16 | 16 | 0 | 0 | 0 |
#66 | 06/02/2024 |
15.50
-0.50
|
1,000 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
#67 | 05/02/2024 |
16
0
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
#68 | 02/02/2024 |
16
1.40
|
1,000 | 16 | 16 | 16 | 0 | 0 | 0 |
#69 | 01/02/2024 |
14.60
-1.40
|
100 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
#70 | 31/01/2024 |
16
0
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
#71 | 30/01/2024 |
16
0
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
#72 | 29/01/2024 |
16
0
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
#73 | 26/01/2024 |
16
0
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
#74 | 25/01/2024 |
16
-0.10
|
1,000 | 16 | 16 | 16 | 0 | 0 | 0 |
#75 | 24/01/2024 |
16.10
0
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
#76 | 23/01/2024 |
16.10
0
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
#77 | 22/01/2024 |
16.10
0
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
#78 | 19/01/2024 |
16.10
0
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
#79 | 18/01/2024 |
16.10
0
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
#80 | 17/01/2024 |
16.10
0
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
#81 | 16/01/2024 |
16.10
0
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
#82 | 15/01/2024 |
16.10
0
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
#83 | 12/01/2024 |
16.10
0
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
#84 | 11/01/2024 |
16.10
0
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
#85 | 10/01/2024 |
16.10
0
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
#86 | 09/01/2024 |
16.10
0
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
#87 | 08/01/2024 |
16.10
0
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
#88 | 05/01/2024 |
16.10
0
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
#89 | 04/01/2024 |
16.10
0
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
#90 | 03/01/2024 |
16.10
0
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
#91 | 02/01/2024 |
16.10
0
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
#92 | 29/12/2023 |
16.10
0
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
#93 | 28/12/2023 |
16.10
0
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
#94 | 27/12/2023 |
16.10
0
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
#95 | 26/12/2023 |
16.10
0
|
100 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
#96 | 25/12/2023 |
16.10
0.10
|
1,100 | 16 | 16.10 | 16 | 0 | 0 | 0 |
#97 | 22/12/2023 |
16
0
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
#98 | 21/12/2023 |
16
0
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
#99 | 20/12/2023 |
16
0
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
#100 | 19/12/2023 |
16
0
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |