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) |
2.60 | 13% | 23,913 | -100 | -0.0 |
19.60
22.90
22.60
|
2 tháng
(2024-03-21) |
0.40 | 1.80% | 42,689 | -100 | -0.0 |
19.60
22.90
22.60
|
3 tháng
(2024-02-20) |
0 | 0% | 67,672 | -3,600 | -0.1 |
19.60
24
22.60
|
6 tháng
(2023-11-22) |
2.30 | 11.33% | 87,981 | -3,923 | -0.1 |
18.10
24
22.60
|
12 tháng
(2023-05-26) |
4.20 | 22.83% | 164,777 | -4,496 | -0.1 |
16.74
24
22.60
|
24 tháng
(2022-05-31) |
-8.07 | -26.32% | 264,466 | -23,004 | -0.6 |
14.90
30.67
22.60
|
36 tháng
(2021-06-07) |
-7.04 | -23.74% | 466,661 | -14,672 | -0.3 |
14.90
34.55
22.60
|
60 tháng
(2019-06-17) |
-6.25 | -21.67% | 718,249 | -3,447 | 0.4 |
14.90
39.03
22.60
|
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 |
22.60
0.60
|
0 | 22.60 | 22 | 22 | 0 | 0 | 0 |
#2 | 16/05/2024 |
22
-0.90
|
305 | 22.90 | 22.90 | 22 | 0 | 0 | 0 |
#3 | 15/05/2024 |
22.90
0.90
|
100 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
#4 | 14/05/2024 |
22
1
|
9,425 | 21.20 | 22.70 | 21 | 0 | 0 | 0 |
#5 | 13/05/2024 |
21
0
|
16 | 21 | 21 | 21 | 0 | 0 | 0 |
#6 | 10/05/2024 |
21
-0.10
|
2,000 | 21 | 21 | 21 | 0 | 0 | 0 |
#7 | 09/05/2024 |
21.10
-0.10
|
322 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
#8 | 08/05/2024 |
21.20
0.50
|
1,109 | 20.70 | 21.20 | 20.70 | 0 | 0 | 0 |
#9 | 07/05/2024 |
20.70
0.20
|
103 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
#10 | 06/05/2024 |
20.50
-1.40
|
205 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
#11 | 03/05/2024 |
21.90
0
|
505 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
#12 | 02/05/2024 |
21.90
2.30
|
6,213 | 19.70 | 21.90 | 19.70 | 0 | 100 | -0.0 |
#13 | 26/04/2024 |
19.60
-0.80
|
500 | 19.50 | 20.30 | 19.50 | 0 | 0 | 0 |
#14 | 25/04/2024 |
20.40
-0.10
|
1,105 | 20.90 | 20.90 | 20.40 | 0 | 0 | 0 |
#15 | 24/04/2024 |
20.50
0
|
1,400 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
#16 | 23/04/2024 |
20.50
0.50
|
105 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
#17 | 22/04/2024 |
20
-0.40
|
500 | 21.70 | 21.70 | 20 | 0 | 0 | 0 |
#18 | 19/04/2024 |
20.40
0.40
|
4,620 | 19.50 | 20.40 | 19.50 | 0 | 0 | 0 |
#19 | 17/04/2024 |
20
-0.60
|
625 | 20.60 | 20.60 | 20 | 0 | 0 | 0 |
#20 | 16/04/2024 |
20.60
0
|
1,412 | 20.90 | 20.90 | 20.60 | 0 | 0 | 0 |
#21 | 15/04/2024 |
20.60
-0.30
|
2,707 | 21.90 | 21.90 | 20.60 | 0 | 0 | 0 |
#22 | 12/04/2024 |
20.90
-1.40
|
4,586 | 22.10 | 22.10 | 20.50 | 0 | 0 | 0 |
#23 | 11/04/2024 |
22.30
0.10
|
809 | 20.40 | 22.30 | 20.40 | 0 | 0 | 0 |
#24 | 10/04/2024 |
22.20
-0.20
|
863 | 22.40 | 22.40 | 21.90 | 0 | 0 | 0 |
#25 | 09/04/2024 |
22.40
0
|
667 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
#26 | 08/04/2024 |
22.40
0
|
14 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
#27 | 05/04/2024 |
22.40
0
|
9 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
#28 | 04/04/2024 |
22.40
-0.10
|
230 | 22.50 | 22.50 | 22.40 | 0 | 0 | 0 |
#29 | 03/04/2024 |
22.50
1.30
|
113 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
#30 | 02/04/2024 |
21.20
0
|
39 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
#31 | 01/04/2024 |
21.20
-1.50
|
154 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
#32 | 29/03/2024 |
22.70
0
|
23 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
#33 | 28/03/2024 |
22.70
0
|
59 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
#34 | 27/03/2024 |
22.70
-0.20
|
120 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
#35 | 26/03/2024 |
22.90
0.70
|
500 | 21.10 | 22.90 | 21.10 | 0 | 0 | 0 |
#36 | 25/03/2024 |
22.20
-0.20
|
425 | 22.90 | 22.90 | 22.20 | 0 | 0 | 0 |
#37 | 22/03/2024 |
22.40
0.20
|
701 | 22.10 | 22.40 | 22.10 | 0 | 0 | 0 |
#38 | 21/03/2024 |
22.20
1.20
|
100 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
#39 | 20/03/2024 |
21
-1.60
|
100 | 21 | 21 | 21 | 0 | 0 | 0 |
#40 | 19/03/2024 |
22.60
0
|
35 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
#41 | 18/03/2024 |
22.60
0
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
#42 | 15/03/2024 |
22.60
-0.10
|
200 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
#43 | 14/03/2024 |
22.70
0
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
#44 | 13/03/2024 |
22.70
0.20
|
118 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
#45 | 12/03/2024 |
22.50
1.90
|
300 | 22.60 | 22.90 | 22.50 | 0 | 0 | 0 |
#46 | 11/03/2024 |
20.60
-2.40
|
1,803 | 22.90 | 22.90 | 20.60 | 0 | 0 | 0 |
#47 | 08/03/2024 |
23
0
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
#48 | 07/03/2024 |
23
0.40
|
103 | 23 | 23 | 23 | 0 | 0 | 0 |
#49 | 06/03/2024 |
22.60
-0.30
|
200 | 22.90 | 22.90 | 22.60 | 0 | 0 | 0 |
#50 | 05/03/2024 |
22.90
0.90
|
967 | 22.40 | 22.90 | 22.40 | 0 | 0 | 0 |
#51 | 04/03/2024 |
22
0.20
|
2,501 | 22.40 | 22.40 | 22 | 0 | 0 | 0 |
#52 | 01/03/2024 |
21.80
-0.20
|
2,310 | 20.50 | 22.90 | 20.50 | 0 | 0 | 0 |
#53 | 29/02/2024 |
22
-0.50
|
3,521 | 21.90 | 22 | 20 | 0 | 3,500 | -0.1 |
#54 | 28/02/2024 |
22.50
0.30
|
1,300 | 22.90 | 22.90 | 22.50 | 0 | 0 | 0 |
#55 | 27/02/2024 |
22.20
0
|
4 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
#56 | 26/02/2024 |
22.20
0
|
1 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
#57 | 23/02/2024 |
22.20
-1.70
|
3,010 | 22.30 | 22.30 | 22.20 | 0 | 0 | 0 |
#58 | 22/02/2024 |
23.90
-0.10
|
730 | 24.10 | 24.10 | 23.90 | 0 | 0 | 0 |
#59 | 21/02/2024 |
24
1.40
|
5,005 | 22.90 | 25.70 | 22.90 | 0 | 0 | 0 |
#60 | 20/02/2024 |
22.60
1.30
|
2,775 | 22 | 22.80 | 21.90 | 0 | 0 | 0 |
#61 | 19/02/2024 |
21.30
0
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
#62 | 16/02/2024 |
21.30
0.20
|
200 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
#63 | 15/02/2024 |
21.10
0.10
|
300 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
#64 | 07/02/2024 |
21
0
|
200 | 21 | 21 | 21 | 0 | 0 | 0 |
#65 | 06/02/2024 |
21
0
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
#66 | 05/02/2024 |
21
-1
|
3,108 | 21 | 21 | 21 | 0 | 0 | 0 |
#67 | 02/02/2024 |
22
0
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
#68 | 01/02/2024 |
22
0
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
#69 | 31/01/2024 |
22
0
|
18 | 22 | 22 | 22 | 0 | 0 | 0 |
#70 | 30/01/2024 |
22
0
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
#71 | 29/01/2024 |
22
0
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
#72 | 26/01/2024 |
22
0
|
800 | 22 | 22 | 22 | 0 | 0 | 0 |
#73 | 25/01/2024 |
22
0
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
#74 | 24/01/2024 |
22
0
|
700 | 22 | 22 | 22 | 0 | 0 | 0 |
#75 | 23/01/2024 |
22
0
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
#76 | 22/01/2024 |
22
0
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
#77 | 19/01/2024 |
22
0.30
|
900 | 22 | 22 | 22 | 0 | 0 | 0 |
#78 | 18/01/2024 |
21.70
0
|
208 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
#79 | 17/01/2024 |
21.70
0.60
|
4,175 | 21.80 | 21.80 | 21.20 | 0 | 70 | -0.0 |
#80 | 16/01/2024 |
21.10
0
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
#81 | 15/01/2024 |
21.10
0
|
5 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
#82 | 12/01/2024 |
21.10
0
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
#83 | 11/01/2024 |
21.10
0
|
400 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
#84 | 10/01/2024 |
21.10
-0.80
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
#85 | 09/01/2024 |
21.90
1.30
|
2,009 | 20.60 | 21.90 | 20.60 | 0 | 0 | 0 |
#86 | 08/01/2024 |
20.60
0
|
5 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
#87 | 05/01/2024 |
20.60
0
|
207 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
#88 | 04/01/2024 |
20.60
-1.30
|
600 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
#89 | 03/01/2024 |
21.90
0
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
#90 | 02/01/2024 |
21.90
0
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
#91 | 29/12/2023 |
21.90
0
|
13 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
#92 | 28/12/2023 |
21.90
0
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
#93 | 27/12/2023 |
21.90
0
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
#94 | 26/12/2023 |
21.90
1.90
|
301 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
#95 | 25/12/2023 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
#96 | 22/12/2023 |
20
0
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
#97 | 21/12/2023 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
#98 | 20/12/2023 |
20
0
|
53 | 20 | 20 | 20 | 0 | 53 | -0.0 |
#99 | 19/12/2023 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
#100 | 18/12/2023 |
20
0
|
200 | 20 | 20 | 20 | 0 | 200 | -0.0 |