Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-16) |
-3.15 | -9.92% | 19,500 | -121 | -0.0 |
28.05
31.75
28.60
|
2 tháng
(2024-03-18) |
0.10 | 0.35% | 61,800 | 579 | 0.0 |
28.05
31.75
28.60
|
3 tháng
(2024-02-16) |
-4.40 | -13.33% | 133,900 | 2,445 | 0.1 |
28.05
33
28.60
|
6 tháng
(2023-11-20) |
-4.90 | -14.63% | 228,500 | 1,745 | 0.1 |
28.05
33.80
28.60
|
12 tháng
(2023-05-22) |
-10.40 | -26.67% | 486,400 | 17,545 | 0.6 |
28.05
39
28.60
|
24 tháng
(2022-05-27) |
-13.40 | -31.90% | 759,400 | 10,547 | -1.3 |
28.05
45.85
28.60
|
36 tháng
(2021-06-01) |
-13.20 | -31.58% | 4,539,700 | -118,753 | -6.3 |
28.05
51.50
28.60
|
60 tháng
(2019-06-12) |
12.48 | 77.43% | 130,972,900 | -3,418,008 | -115.0 |
12.86
52.59
28.60
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 16/05/2024 |
28.60
0
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
#2 | 15/05/2024 |
28.60
0.20
|
3,000 | 28.30 | 28.60 | 27.90 | 0 | 0 | 0 |
#3 | 14/05/2024 |
28.40
0.20
|
100 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
#4 | 13/05/2024 |
28.20
0.15
|
6,100 | 27 | 28.35 | 27 | 100 | 221 | -0.0 |
#5 | 10/05/2024 |
28.05
0
|
1,800 | 28.15 | 28.15 | 27.80 | 0 | 0 | 0 |
#6 | 09/05/2024 |
28.05
-1.10
|
2,400 | 28 | 28.95 | 28 | 0 | 0 | 0 |
#7 | 08/05/2024 |
29.15
0.20
|
100 | 29.15 | 29.15 | 29.15 | 0 | 0 | 0 |
#8 | 07/05/2024 |
28.95
0
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 |
#9 | 06/05/2024 |
28.95
-0.75
|
1,600 | 27.65 | 28.95 | 27.65 | 0 | 0 | 0 |
#10 | 03/05/2024 |
29.70
0
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
#11 | 02/05/2024 |
29.70
0
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
#12 | 26/04/2024 |
29.70
0.90
|
300 | 28.90 | 29.70 | 28.90 | 0 | 0 | 0 |
#13 | 25/04/2024 |
28.80
0.30
|
1,000 | 27.10 | 28.80 | 27.10 | 0 | 0 | 0 |
#14 | 24/04/2024 |
28.50
0.25
|
100 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
#15 | 23/04/2024 |
28.25
-1.45
|
800 | 27.70 | 29.15 | 27.70 | 0 | 0 | 0 |
#16 | 22/04/2024 |
29.70
1.35
|
100 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
#17 | 19/04/2024 |
28.35
-2
|
1,600 | 28.30 | 29.80 | 28.30 | 0 | 0 | 0 |
#18 | 17/04/2024 |
30.35
-1.40
|
300 | 29.55 | 30.35 | 29.55 | 0 | 0 | 0 |
#19 | 16/04/2024 |
31.75
1.90
|
200 | 31.85 | 31.85 | 31.75 | 0 | 0 | 0 |
#20 | 15/04/2024 |
29.85
0.50
|
700 | 29.85 | 29.85 | 29.85 | 0 | 0 | 0 |
#21 | 12/04/2024 |
29.35
0.70
|
300 | 29 | 29.35 | 28.80 | 0 | 0 | 0 |
#22 | 11/04/2024 |
28.65
-1.35
|
300 | 28.20 | 29.85 | 28.20 | 0 | 0 | 0 |
#23 | 10/04/2024 |
30
0.15
|
2,300 | 30 | 30 | 29.90 | 0 | 0 | 0 |
#24 | 09/04/2024 |
29.85
0.55
|
800 | 29.35 | 29.85 | 29.35 | 0 | 0 | 0 |
#25 | 08/04/2024 |
29.30
1
|
3,000 | 29.35 | 29.35 | 29.30 | 0 | 0 | 0 |
#26 | 05/04/2024 |
28.30
-1.55
|
200 | 28.85 | 28.85 | 28.30 | 0 | 0 | 0 |
#27 | 04/04/2024 |
29.85
0
|
0 | 29.85 | 29.85 | 29.85 | 0 | 0 | 0 |
#28 | 03/04/2024 |
29.85
0
|
0 | 29.85 | 29.85 | 29.85 | 0 | 0 | 0 |
#29 | 02/04/2024 |
29.85
0
|
5,000 | 29.05 | 29.85 | 28.70 | 0 | 0 | 0 |
#30 | 01/04/2024 |
29.85
0
|
2,100 | 28.80 | 29.85 | 28.80 | 200 | 0 | 0.0 |
#31 | 29/03/2024 |
29.85
0
|
0 | 29.85 | 29.85 | 29.85 | 0 | 0 | 0 |
#32 | 28/03/2024 |
29.85
0.35
|
1,700 | 29.50 | 29.85 | 29.50 | 0 | 0 | 0 |
#33 | 27/03/2024 |
29.50
0.25
|
4,100 | 29.25 | 29.50 | 29.25 | 0 | 0 | 0 |
#34 | 26/03/2024 |
29.25
0.75
|
8,400 | 28.20 | 29.35 | 28.15 | 0 | 0 | 0 |
#35 | 25/03/2024 |
28.50
0.15
|
4,600 | 29.45 | 29.45 | 28.50 | 0 | 0 | 0 |
#36 | 22/03/2024 |
28.35
-0.95
|
1,500 | 29.25 | 29.45 | 28.35 | 0 | 0 | 0 |
#37 | 21/03/2024 |
29.30
0.60
|
1,800 | 29 | 29.30 | 28.70 | 500 | 0 | 0.0 |
#38 | 20/03/2024 |
28.70
0.50
|
3,200 | 28.70 | 28.70 | 28.20 | 0 | 0 | 0 |
#39 | 19/03/2024 |
28.20
-0.30
|
900 | 28.85 | 28.85 | 27.40 | 0 | 0 | 0 |
#40 | 18/03/2024 |
28.50
0.30
|
1,400 | 28.25 | 28.95 | 28.20 | 0 | 0 | 0 |
#41 | 15/03/2024 |
28.20
-0.90
|
2,600 | 28.50 | 29.10 | 28.20 | 0 | 0 | 0 |
#42 | 14/03/2024 |
29.10
0.05
|
2,500 | 29.25 | 29.25 | 29.10 | 0 | 100 | -0.0 |
#43 | 13/03/2024 |
29.05
-0.25
|
11,900 | 29 | 29.25 | 28.15 | 0 | 0 | 0 |
#44 | 12/03/2024 |
29.30
-0.60
|
3,500 | 28.20 | 29.35 | 28.20 | 0 | 100 | -0.0 |
#45 | 11/03/2024 |
29.90
0
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
#46 | 08/03/2024 |
29.90
0
|
400 | 29.80 | 29.90 | 29.80 | 0 | 0 | 0 |
#47 | 07/03/2024 |
29.90
1.10
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
#48 | 06/03/2024 |
28.80
0
|
2,300 | 28.80 | 29.85 | 28.80 | 0 | 0 | 0 |
#49 | 05/03/2024 |
28.80
-2.05
|
10,500 | 29.15 | 29.85 | 28.80 | 0 | 0 | 0 |
#50 | 04/03/2024 |
30.85
0
|
0 | 30.85 | 30.85 | 30.85 | 0 | 34 | 0 |
#51 | 01/03/2024 |
30.85
0.10
|
900 | 30.85 | 30.85 | 30.85 | 0 | 0 | 0 |
#52 | 29/02/2024 |
30.75
-0.10
|
7,900 | 29.50 | 30.85 | 29.50 | 0 | 0 | 0 |
#53 | 28/02/2024 |
30.85
1.55
|
900 | 30.95 | 30.95 | 30.85 | 0 | 0 | 0 |
#54 | 27/02/2024 |
29.30
-1.40
|
20,500 | 29.50 | 31.25 | 29.10 | 100 | 0 | 0.0 |
#55 | 26/02/2024 |
30.70
-2.30
|
8,200 | 31.50 | 31.50 | 30.70 | 2,000 | 0 | 0.1 |
#56 | 23/02/2024 |
33
0
|
0 | 33 | 33 | 33 | 0 | 0 | 0 |
#57 | 22/02/2024 |
33
0
|
0 | 33 | 33 | 33 | 0 | 0 | 0 |
#58 | 21/02/2024 |
33
0
|
0 | 33 | 33 | 33 | 0 | 0 | 0 |
#59 | 20/02/2024 |
33
0
|
0 | 33 | 33 | 33 | 0 | 0 | 0 |
#60 | 19/02/2024 |
33
0
|
0 | 33 | 33 | 33 | 0 | 0 | 0 |
#61 | 16/02/2024 |
33
0
|
0 | 33 | 33 | 33 | 0 | 0 | 0 |
#62 | 15/02/2024 |
33
0
|
0 | 33 | 33 | 33 | 0 | 0 | 0 |
#63 | 07/02/2024 |
33
-0.55
|
1,000 | 33 | 33 | 33 | 1,000 | 0 | 0.0 |
#64 | 06/02/2024 |
33.55
0
|
0 | 33.55 | 33.55 | 33.55 | 0 | 0 | 0 |
#65 | 05/02/2024 |
33.55
-0.25
|
900 | 31.45 | 33.55 | 31.45 | 0 | 0 | 0 |
#66 | 02/02/2024 |
33.80
0
|
0 | 33.80 | 33.80 | 33.80 | 0 | 0 | 0 |
#67 | 01/02/2024 |
33.80
2.20
|
10,300 | 30.30 | 33.80 | 30.30 | 0 | 0 | 0 |
#68 | 31/01/2024 |
31.60
0
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 |
#69 | 30/01/2024 |
31.60
0.05
|
2,500 | 31.55 | 31.60 | 31.55 | 0 | 0 | 0 |
#70 | 29/01/2024 |
31.55
0.20
|
12,200 | 31 | 31.55 | 30.20 | 0 | 0 | 0 |
#71 | 26/01/2024 |
31.35
1.55
|
4,900 | 30.10 | 31.35 | 30.10 | 0 | 0 | 0 |
#72 | 25/01/2024 |
29.80
-1.35
|
200 | 31.40 | 31.40 | 29.80 | 0 | 0 | 0 |
#73 | 24/01/2024 |
31.15
0.15
|
15,000 | 30.95 | 31.15 | 29.65 | 0 | 0 | 0 |
#74 | 23/01/2024 |
31
0
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
#75 | 22/01/2024 |
31
-0.20
|
300 | 30 | 31 | 29.50 | 0 | 0 | 0 |
#76 | 19/01/2024 |
31.20
0
|
0 | 31.20 | 31.20 | 31.20 | 0 | 0 | 0 |
#77 | 18/01/2024 |
31.20
0
|
2,000 | 30.80 | 31.20 | 30.80 | 0 | 0 | 0 |
#78 | 17/01/2024 |
31.20
0.70
|
11,100 | 29 | 31.40 | 29 | 0 | 0 | 0 |
#79 | 16/01/2024 |
30.50
0.50
|
2,600 | 30.50 | 30.50 | 30.50 | 100 | 0 | 0.0 |
#80 | 15/01/2024 |
30
-0.75
|
5,400 | 30.50 | 30.60 | 30 | 0 | 0 | 0 |
#81 | 12/01/2024 |
30.75
0
|
0 | 30.75 | 30.75 | 30.75 | 0 | 0 | 0 |
#82 | 11/01/2024 |
30.75
0
|
0 | 30.75 | 30.75 | 30.75 | 0 | 0 | 0 |
#83 | 10/01/2024 |
30.75
0
|
0 | 30.75 | 30.75 | 30.75 | 0 | 0 | 0 |
#84 | 09/01/2024 |
30.75
0
|
0 | 30.75 | 30.75 | 30.75 | 0 | 0 | 0 |
#85 | 08/01/2024 |
30.75
0
|
1,500 | 30.75 | 30.75 | 30.75 | 0 | 0 | 0 |
#86 | 05/01/2024 |
30.75
0
|
0 | 30.75 | 30.75 | 30.75 | 0 | 0 | 0 |
#87 | 04/01/2024 |
30.75
-0.10
|
100 | 30.75 | 30.75 | 30.75 | 0 | 0 | 0 |
#88 | 03/01/2024 |
30.85
0
|
900 | 30.85 | 30.85 | 30.85 | 0 | 0 | 0 |
#89 | 02/01/2024 |
30.85
0.05
|
1,600 | 29.35 | 30.85 | 29.35 | 0 | 0 | 0 |
#90 | 29/12/2023 |
30.80
0.80
|
3,900 | 30.05 | 30.80 | 30.05 | 0 | 400 | -0.0 |
#91 | 28/12/2023 |
30
-1.60
|
200 | 30 | 30 | 30 | 0 | 0 | 0 |
#92 | 27/12/2023 |
31.60
0
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 |
#93 | 26/12/2023 |
31.60
0.40
|
7,800 | 29.60 | 31.60 | 29.60 | 0 | 1,200 | -0.0 |
#94 | 25/12/2023 |
31.20
-1.25
|
200 | 31.20 | 31.20 | 31.20 | 0 | 200 | -0.0 |
#95 | 22/12/2023 |
32.45
0
|
0 | 32.45 | 32.45 | 32.45 | 0 | 0 | 0 |
#96 | 21/12/2023 |
32.45
1.25
|
100 | 32.45 | 32.45 | 32.45 | 0 | 0 | 0 |
#97 | 20/12/2023 |
31.20
-1.40
|
200 | 32.45 | 32.45 | 31.20 | 0 | 0 | 0 |
#98 | 19/12/2023 |
32.60
0
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
#99 | 18/12/2023 |
32.60
-0.20
|
200 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 |
#100 | 15/12/2023 |
32.80
0
|
0 | 32.80 | 32.80 | 32.80 | 0 | 0 | 0 |