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) |
0.50 | 1.69% | 35,622 | 2,700 | 0.1 |
29
34.20
30
|
2 tháng
(2024-03-21) |
2.50 | 9.09% | 89,651 | 4,900 | 0.2 |
25.60
34.20
30
|
3 tháng
(2024-02-20) |
0.20 | 0.67% | 161,311 | 25,500 | 0.8 |
25.60
34.20
30
|
6 tháng
(2023-11-22) |
3 | 11.11% | 246,236 | 33,900 | 1.0 |
25.40
34.20
30
|
12 tháng
(2023-05-26) |
4.61 | 18.17% | 718,267 | 150,400 | 4.3 |
22.95
34.20
30
|
24 tháng
(2022-05-31) |
7.90 | 35.76% | 3,435,013 | 250,237 | 7.0 |
20.59
34.20
30
|
36 tháng
(2021-06-07) |
11.49 | 62.11% | 11,564,827 | 281,017 | 7.8 |
17.48
34.20
30
|
60 tháng
(2019-06-17) |
17.54 | 140.78% | 15,269,429 | 333,117 | 8.9 |
9.18
34.20
30
|
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 |
30
1
|
200 | 30 | 30 | 30 | 0 | 0 | 0 |
#2 | 16/05/2024 |
29
0
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
#3 | 15/05/2024 |
29
0
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
#4 | 14/05/2024 |
29
0
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
#5 | 13/05/2024 |
29
-4.20
|
100 | 29 | 29 | 29 | 0 | 100 | -0.0 |
#6 | 10/05/2024 |
33.20
0.90
|
0 | 33.20 | 33.20 | 33.20 | 0 | 0 | 0 |
#7 | 09/05/2024 |
32.30
0.80
|
4,400 | 32 | 34.50 | 32 | 400 | 0 | 0.0 |
#8 | 08/05/2024 |
31.50
0
|
3,001 | 31.10 | 31.50 | 30.50 | 1,000 | 0 | 0.0 |
#9 | 07/05/2024 |
31.50
-2.60
|
2,360 | 30.50 | 31.50 | 30.50 | 200 | 100 | 0.0 |
#10 | 06/05/2024 |
34.10
4.10
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 |
#11 | 03/05/2024 |
30
-3.90
|
1,300 | 33.50 | 35 | 30 | 0 | 0 | 0 |
#12 | 02/05/2024 |
33.90
-0.30
|
0 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 |
#13 | 26/04/2024 |
34.20
2.20
|
2,121 | 33.30 | 34.20 | 33.30 | 0 | 0 | 0 |
#14 | 25/04/2024 |
32
-0.30
|
3,140 | 32.50 | 33.90 | 32 | 0 | 0 | 0 |
#15 | 24/04/2024 |
32.30
-0.50
|
11,900 | 29 | 35 | 29 | 1,400 | 100 | 0.0 |
#16 | 23/04/2024 |
32.80
3.30
|
5,300 | 29 | 32.80 | 29 | 0 | 0 | 0 |
#17 | 22/04/2024 |
29.50
0
|
1,800 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
#18 | 19/04/2024 |
29.50
0.50
|
101 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
#19 | 17/04/2024 |
29
3.40
|
200 | 29 | 29 | 29 | 0 | 0 | 0 |
#20 | 16/04/2024 |
25.60
-3.90
|
15,040 | 28.10 | 28.10 | 25.60 | 0 | 0 | 0 |
#21 | 15/04/2024 |
29.50
0
|
15 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
#22 | 12/04/2024 |
29.50
0.90
|
399 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
#23 | 11/04/2024 |
28.60
0
|
8 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
#24 | 10/04/2024 |
28.60
0.10
|
539 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
#25 | 09/04/2024 |
28.50
0
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
#26 | 08/04/2024 |
28.50
0
|
49 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
#27 | 05/04/2024 |
28.50
0
|
1,521 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
#28 | 04/04/2024 |
28.50
0
|
25 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
#29 | 03/04/2024 |
28.50
-2.50
|
184 | 28.50 | 28.50 | 28.50 | 0 | 100 | -0.0 |
#30 | 02/04/2024 |
31
2
|
19,053 | 30.80 | 31 | 30.80 | 0 | 0 | 0 |
#31 | 01/04/2024 |
29
0
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
#32 | 29/03/2024 |
29
-1
|
101 | 29 | 29 | 29 | 0 | 100 | -0.0 |
#33 | 28/03/2024 |
30
-1
|
300 | 28 | 30 | 28 | 0 | 100 | -0.0 |
#34 | 27/03/2024 |
31
0
|
12 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 |
#35 | 26/03/2024 |
31
1.50
|
15,621 | 29.50 | 31 | 29.50 | 2,600 | 0 | 0.1 |
#36 | 25/03/2024 |
29.50
-0.20
|
401 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
#37 | 22/03/2024 |
29.70
2.20
|
360 | 27.50 | 29.70 | 27.50 | 0 | 0 | 0 |
#38 | 21/03/2024 |
27.50
-2
|
100 | 27.50 | 27.50 | 27.50 | 0 | 100 | -0.0 |
#39 | 20/03/2024 |
29.50
0
|
1,200 | 27.50 | 29.50 | 27.50 | 0 | 100 | -0.0 |
#40 | 19/03/2024 |
29.50
0.50
|
100 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
#41 | 18/03/2024 |
29
-1
|
900 | 29 | 29 | 29 | 0 | 0 | 0 |
#42 | 15/03/2024 |
30
0
|
3,600 | 30 | 30 | 30 | 2,000 | 1,500 | 0.0 |
#43 | 14/03/2024 |
30
0
|
172 | 30 | 30 | 30 | 0 | 0 | 0 |
#44 | 13/03/2024 |
30
-0.20
|
900 | 30 | 30 | 30 | 0 | 0 | 0 |
#45 | 12/03/2024 |
30.20
0
|
3,800 | 30.20 | 30.20 | 30.20 | 2,000 | 0 | 0.1 |
#46 | 11/03/2024 |
30.20
-0.10
|
1,000 | 30.20 | 30.20 | 30.20 | 500 | 0 | 0.0 |
#47 | 08/03/2024 |
30.30
-0.10
|
1,003 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
#48 | 07/03/2024 |
30.40
0.10
|
3,700 | 30.40 | 30.40 | 30.30 | 0 | 0 | 0 |
#49 | 06/03/2024 |
30.30
-0.10
|
2,014 | 30.40 | 30.40 | 30.30 | 0 | 0 | 0 |
#50 | 05/03/2024 |
30.40
0
|
11,778 | 30.40 | 30.60 | 30 | 8,000 | 0 | 0.2 |
#51 | 04/03/2024 |
30.40
2.40
|
1,500 | 30.90 | 30.90 | 30.40 | 0 | 0 | 0 |
#52 | 01/03/2024 |
28
-1.90
|
1,000 | 28.10 | 28.10 | 28 | 0 | 0 | 0 |
#53 | 29/02/2024 |
29.90
0.40
|
12,000 | 29.40 | 30 | 29.40 | 5,000 | 0 | 0.1 |
#54 | 28/02/2024 |
29.50
0.50
|
1,001 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
#55 | 27/02/2024 |
29
0
|
77 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 |
#56 | 26/02/2024 |
29
1.50
|
4,014 | 28 | 29 | 28 | 0 | 0 | 0 |
#57 | 23/02/2024 |
27.50
0
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
#58 | 22/02/2024 |
27.50
-2.30
|
10,101 | 27.30 | 27.50 | 27.30 | 0 | 100 | -0.0 |
#59 | 21/02/2024 |
29.80
0
|
10,800 | 27 | 29.80 | 27 | 5,000 | 100 | 0.1 |
#60 | 20/02/2024 |
29.80
0.20
|
1,000 | 27 | 29.80 | 27 | 0 | 100 | -0.0 |
#61 | 19/02/2024 |
29.60
-0.10
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
#62 | 16/02/2024 |
29.70
-0.30
|
3,000 | 27 | 29.80 | 27 | 1,600 | 100 | 0.0 |
#63 | 15/02/2024 |
30
0
|
30 | 30 | 30 | 30 | 0 | 0 | 0 |
#64 | 07/02/2024 |
30
0
|
6,600 | 27 | 30 | 27 | 5,300 | 100 | 0.2 |
#65 | 06/02/2024 |
30
1
|
2,200 | 29.90 | 30 | 29 | 0 | 0 | 0 |
#66 | 05/02/2024 |
29
-0.80
|
600 | 28.90 | 29 | 28.90 | 0 | 0 | 0 |
#67 | 02/02/2024 |
29.80
0.10
|
2,300 | 29.50 | 29.80 | 29 | 0 | 0 | 0 |
#68 | 01/02/2024 |
29.70
-0.10
|
1,600 | 27.50 | 29.70 | 27.50 | 0 | 0 | 0 |
#69 | 31/01/2024 |
29.80
-0.10
|
10,000 | 29.80 | 29.80 | 29.70 | 2,000 | 0 | 0.1 |
#70 | 30/01/2024 |
29.90
0.10
|
2,500 | 29.10 | 29.90 | 29.10 | 0 | 0 | 0 |
#71 | 29/01/2024 |
29.80
0.30
|
400 | 27 | 29.80 | 27 | 0 | 100 | -0.0 |
#72 | 26/01/2024 |
29.50
1
|
500 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
#73 | 25/01/2024 |
28.50
0.50
|
200 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
#74 | 24/01/2024 |
28
0
|
6 | 28 | 28 | 28 | 0 | 0 | 0 |
#75 | 23/01/2024 |
28
0
|
200 | 28 | 28 | 28 | 0 | 0 | 0 |
#76 | 22/01/2024 |
28
1.50
|
1,114 | 28 | 28 | 28 | 0 | 0 | 0 |
#77 | 19/01/2024 |
26.50
0
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
#78 | 18/01/2024 |
26.50
0
|
4 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
#79 | 17/01/2024 |
26.50
-1.40
|
100 | 26.50 | 26.50 | 26.50 | 0 | 100 | -0.0 |
#80 | 16/01/2024 |
27.90
2.50
|
100 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
#81 | 15/01/2024 |
25.40
-2.50
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
#82 | 12/01/2024 |
27.90
-0.10
|
14,901 | 27 | 27.90 | 24.10 | 0 | 0 | 0 |
#83 | 11/01/2024 |
28
0
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
#84 | 10/01/2024 |
28
0.50
|
100 | 28 | 28 | 28 | 0 | 0 | 0 |
#85 | 09/01/2024 |
27.50
-0.40
|
300 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
#86 | 08/01/2024 |
27.90
0
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
#87 | 05/01/2024 |
27.90
-0.10
|
15 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
#88 | 04/01/2024 |
28
0.40
|
400 | 27.90 | 28 | 27.90 | 0 | 0 | 0 |
#89 | 03/01/2024 |
27.60
-0.40
|
3,204 | 28 | 28 | 27.60 | 0 | 0 | 0 |
#90 | 02/01/2024 |
28
0
|
3 | 28 | 28 | 28 | 0 | 0 | 0 |
#91 | 29/12/2023 |
28
0
|
13 | 28 | 28 | 28 | 0 | 0 | 0 |
#92 | 28/12/2023 |
28
0
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
#93 | 27/12/2023 |
28
0
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
#94 | 26/12/2023 |
28
0.90
|
139 | 28 | 28 | 28 | 0 | 0 | 0 |
#95 | 25/12/2023 |
27.10
-0.30
|
1,300 | 27 | 27.10 | 27 | 0 | 0 | 0 |
#96 | 22/12/2023 |
27.40
0
|
0 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 |
#97 | 21/12/2023 |
27.40
0
|
0 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 |
#98 | 20/12/2023 |
27.40
0
|
10 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 |
#99 | 19/12/2023 |
27.40
-0.10
|
2,000 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 |
#100 | 18/12/2023 |
27.50
0
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |