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) |
-1.40 | -5.98% | 42,400 | 0 | 0 |
21
26
22.60
|
2 tháng
(2024-03-21) |
-1.50 | -6.38% | 103,500 | -100 | -0.0 |
21
28.60
22.60
|
3 tháng
(2024-02-20) |
-1.50 | -6.38% | 111,700 | -100 | -0.0 |
21
28.60
22.60
|
6 tháng
(2023-11-22) |
-0.70 | -3.08% | 118,000 | -100 | -0.0 |
21
28.60
22.60
|
12 tháng
(2023-05-26) |
-4.40 | -16.67% | 307,601 | 700 | 0.0 |
21
28.60
22.60
|
24 tháng
(2022-05-31) |
-20.48 | -48.21% | 571,942 | 700 | 0.0 |
21
55.80
22.60
|
36 tháng
(2021-06-07) |
-8.33 | -27.47% | 831,991 | 700 | 0.0 |
20.12
55.80
22.60
|
60 tháng
(2019-06-17) |
11.60 | 111.50% | 966,978 | 700 | 0.0 |
9.62
55.80
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
-0.10
|
400 | 24.40 | 24.40 | 22 | 0 | 0 | 0 |
#2 | 16/05/2024 |
22.10
0
|
300 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
#3 | 15/05/2024 |
22.10
-3.90
|
6,500 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
#4 | 14/05/2024 |
26
0
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
#5 | 13/05/2024 |
26
2.50
|
1,000 | 26 | 26 | 26 | 0 | 0 | 0 |
#6 | 10/05/2024 |
23.50
1.70
|
1,500 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
#7 | 09/05/2024 |
21.80
-3.20
|
9,600 | 21.20 | 22 | 21 | 0 | 0 | 0 |
#8 | 08/05/2024 |
25
1
|
200 | 20.70 | 25 | 20.70 | 0 | 0 | 0 |
#9 | 07/05/2024 |
24
3
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
#10 | 06/05/2024 |
21
-1.10
|
100 | 21 | 21 | 21 | 0 | 0 | 0 |
#11 | 03/05/2024 |
22.10
0
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
#12 | 02/05/2024 |
22.10
0.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
#13 | 26/04/2024 |
22
-2
|
6,800 | 22.50 | 22.50 | 22 | 0 | 0 | 0 |
#14 | 25/04/2024 |
24
-0.40
|
3,000 | 24 | 24 | 24 | 0 | 0 | 0 |
#15 | 24/04/2024 |
24.40
0.90
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
#16 | 23/04/2024 |
23.50
0.10
|
12,800 | 22.50 | 26.90 | 22 | 0 | 0 | 0 |
#17 | 22/04/2024 |
23.40
1.20
|
100 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
#18 | 19/04/2024 |
22.20
-0.70
|
400 | 22 | 22.20 | 21.60 | 0 | 0 | 0 |
#19 | 17/04/2024 |
22.90
-0.60
|
100 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
#20 | 16/04/2024 |
23.50
0
|
20,100 | 23 | 23.50 | 23 | 0 | 0 | 0 |
#21 | 15/04/2024 |
23.50
2.20
|
4,300 | 23.90 | 23.90 | 22.50 | 0 | 0 | 0 |
#22 | 12/04/2024 |
21.30
0.10
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
#23 | 11/04/2024 |
21.20
-2.80
|
2,800 | 21.20 | 21.60 | 21.20 | 0 | 0 | 0 |
#24 | 10/04/2024 |
24
-3.80
|
5,800 | 24.40 | 24.40 | 23.30 | 0 | 0 | 0 |
#25 | 09/04/2024 |
27.80
-0.80
|
600 | 24.40 | 27.80 | 24.40 | 0 | 0 | 0 |
#26 | 08/04/2024 |
28.60
3.70
|
100 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
#27 | 05/04/2024 |
24.90
0
|
100 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
#28 | 04/04/2024 |
24.90
0.90
|
2,800 | 24 | 24.90 | 24 | 0 | 0 | 0 |
#29 | 03/04/2024 |
24
-0.80
|
1,800 | 24 | 24 | 24 | 0 | 0 | 0 |
#30 | 02/04/2024 |
24.80
1.20
|
100 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
#31 | 01/04/2024 |
23.60
-2.40
|
9,900 | 24.50 | 24.50 | 23.50 | 0 | 0 | 0 |
#32 | 29/03/2024 |
26
0
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
#33 | 28/03/2024 |
26
0
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
#34 | 27/03/2024 |
26
-1
|
3,200 | 26.80 | 26.80 | 26 | 0 | 100 | -0.0 |
#35 | 26/03/2024 |
27
1.20
|
2,000 | 26.80 | 27 | 26.80 | 0 | 0 | 0 |
#36 | 25/03/2024 |
25.80
2.50
|
6,800 | 24.80 | 26 | 24.80 | 0 | 0 | 0 |
#37 | 22/03/2024 |
23.30
-0.20
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
#38 | 21/03/2024 |
23.50
-0.60
|
200 | 23 | 23.50 | 23 | 0 | 0 | 0 |
#39 | 20/03/2024 |
24.10
0
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
#40 | 19/03/2024 |
24.10
0
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
#41 | 18/03/2024 |
24.10
0.10
|
100 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
#42 | 15/03/2024 |
24
0
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
#43 | 14/03/2024 |
24
-0.70
|
1,700 | 24 | 24 | 24 | 0 | 0 | 0 |
#44 | 13/03/2024 |
24.70
-0.10
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
#45 | 12/03/2024 |
24.80
0.80
|
700 | 24 | 25 | 24 | 0 | 0 | 0 |
#46 | 11/03/2024 |
24
0.50
|
1,000 | 24 | 24 | 24 | 0 | 0 | 0 |
#47 | 08/03/2024 |
23.50
0.40
|
200 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
#48 | 07/03/2024 |
23.10
-0.40
|
100 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
#49 | 06/03/2024 |
23.50
0
|
1,400 | 23.50 | 23.50 | 22.10 | 0 | 0 | 0 |
#50 | 05/03/2024 |
23.50
0
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
#51 | 04/03/2024 |
23.50
0
|
2,300 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
#52 | 01/03/2024 |
23.50
0
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
#53 | 29/02/2024 |
23.50
0
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
#54 | 28/02/2024 |
23.50
0
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
#55 | 27/02/2024 |
23.50
0
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
#56 | 26/02/2024 |
23.50
0
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
#57 | 23/02/2024 |
23.50
0
|
400 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
#58 | 22/02/2024 |
23.50
0
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
#59 | 21/02/2024 |
23.50
0
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
#60 | 20/02/2024 |
23.50
-0.40
|
300 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
#61 | 19/02/2024 |
23.90
0
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
#62 | 16/02/2024 |
23.90
0
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
#63 | 15/02/2024 |
23.90
0
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
#64 | 07/02/2024 |
23.90
0
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
#65 | 06/02/2024 |
23.90
0
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
#66 | 05/02/2024 |
23.90
1.30
|
100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
#67 | 02/02/2024 |
22.60
0
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
#68 | 01/02/2024 |
22.60
0
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
#69 | 31/01/2024 |
22.60
0
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
#70 | 30/01/2024 |
22.60
0
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
#71 | 29/01/2024 |
22.60
-1.40
|
1,000 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
#72 | 26/01/2024 |
24
0
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
#73 | 25/01/2024 |
24
0
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
#74 | 24/01/2024 |
24
0
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
#75 | 23/01/2024 |
24
0
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
#76 | 22/01/2024 |
24
0
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
#77 | 19/01/2024 |
24
1.50
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
#78 | 18/01/2024 |
22.50
0
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
#79 | 17/01/2024 |
22.50
0
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
#80 | 16/01/2024 |
22.50
0
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
#81 | 15/01/2024 |
22.50
0
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
#82 | 12/01/2024 |
22.50
0
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
#83 | 11/01/2024 |
22.50
-1.40
|
1,000 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
#84 | 10/01/2024 |
23.90
1.20
|
100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
#85 | 09/01/2024 |
22.70
-0.50
|
900 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
#86 | 08/01/2024 |
23.20
0
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
#87 | 05/01/2024 |
23.20
0
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
#88 | 04/01/2024 |
23.20
0
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
#89 | 03/01/2024 |
23.20
-0.70
|
100 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
#90 | 02/01/2024 |
23.90
0
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
#91 | 29/12/2023 |
23.90
0
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
#92 | 28/12/2023 |
23.90
0
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
#93 | 27/12/2023 |
23.90
0
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
#94 | 26/12/2023 |
23.90
0
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
#95 | 25/12/2023 |
23.90
0
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
#96 | 22/12/2023 |
23.90
1.20
|
100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
#97 | 21/12/2023 |
22.70
-1.20
|
1,700 | 22.70 | 23.30 | 22.70 | 0 | 0 | 0 |
#98 | 20/12/2023 |
23.90
1.20
|
100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
#99 | 19/12/2023 |
22.70
0
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
#100 | 18/12/2023 |
22.70
-0.30
|
500 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |