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) |
-1.60 | -3.90% | 15,023 | -100 | -0.0 |
38.70
42
39.40
|
2 tháng
(2024-03-21) |
0 | 0% | 32,423 | -100 | -0.0 |
38.70
42
39.40
|
3 tháng
(2024-02-20) |
-0.30 | -0.76% | 44,234 | -200 | -0.0 |
38.50
43
39.40
|
6 tháng
(2023-11-22) |
2.40 | 6.49% | 65,342 | 100 | 0.0 |
34.50
46.80
39.40
|
12 tháng
(2023-05-26) |
-3.51 | -8.19% | 202,714 | -11,700 | -0.5 |
34.50
46.80
39.40
|
24 tháng
(2022-05-31) |
3.68 | 10.30% | 432,682 | 15,700 | 0.5 |
27.39
47.39
39.40
|
36 tháng
(2021-06-07) |
0.15 | 0.38% | 944,782 | 17,700 | 0.6 |
27.39
47.39
39.40
|
60 tháng
(2019-06-17) |
13.79 | 53.85% | 1,028,082 | 17,600 | 0.6 |
12.46
47.39
39.40
|
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 |
39.40
0
|
0 | 39.40 | 39.40 | 39.40 | 0 | 0 | 0 |
#2 | 17/05/2024 |
39.40
0
|
0 | 39.40 | 39.40 | 39.40 | 0 | 0 | 0 |
#3 | 16/05/2024 |
39.40
0
|
23 | 39.40 | 39.40 | 39.40 | 0 | 0 | 0 |
#4 | 15/05/2024 |
39.40
0.50
|
1,700 | 39.40 | 39.40 | 39.40 | 0 | 0 | 0 |
#5 | 14/05/2024 |
38.90
0.10
|
0 | 38.90 | 38.90 | 38.90 | 0 | 0 | 0 |
#6 | 13/05/2024 |
38.80
-0.40
|
500 | 39 | 39 | 38.80 | 0 | 0 | 0 |
#7 | 10/05/2024 |
39.20
0.20
|
6,400 | 38.60 | 39.20 | 38.60 | 0 | 0 | 0 |
#8 | 09/05/2024 |
39
0.30
|
700 | 39.50 | 39.50 | 39 | 0 | 0 | 0 |
#9 | 08/05/2024 |
38.70
-1.30
|
1,900 | 40 | 40 | 38.70 | 0 | 0 | 0 |
#10 | 07/05/2024 |
40
0
|
0 | 40 | 40 | 40 | 0 | 0 | 0 |
#11 | 06/05/2024 |
40
0
|
0 | 40 | 40 | 40 | 0 | 0 | 0 |
#12 | 03/05/2024 |
40
-1.50
|
700 | 40 | 40 | 40 | 0 | 0 | 0 |
#13 | 02/05/2024 |
41.50
-0.50
|
1,600 | 42 | 42 | 41.40 | 0 | 0 | 0 |
#14 | 26/04/2024 |
42
0
|
0 | 42 | 42 | 42 | 0 | 0 | 0 |
#15 | 25/04/2024 |
42
0
|
1,000 | 42 | 42 | 42 | 0 | 100 | -0.0 |
#16 | 24/04/2024 |
42
1
|
100 | 42 | 42 | 42 | 0 | 0 | 0 |
#17 | 23/04/2024 |
41
0
|
300 | 42.50 | 42.50 | 41 | 0 | 0 | 0 |
#18 | 22/04/2024 |
41
2.30
|
100 | 41 | 41 | 41 | 0 | 0 | 0 |
#19 | 19/04/2024 |
38.70
-0.30
|
100 | 38.70 | 38.70 | 38.70 | 0 | 0 | 0 |
#20 | 17/04/2024 |
39
-0.50
|
600 | 38.70 | 39.20 | 38.70 | 0 | 0 | 0 |
#21 | 16/04/2024 |
39.50
-0.10
|
400 | 39.50 | 39.50 | 39.50 | 0 | 0 | 0 |
#22 | 15/04/2024 |
39.60
-0.20
|
500 | 39.50 | 39.60 | 39.50 | 0 | 0 | 0 |
#23 | 12/04/2024 |
39.80
0.70
|
200 | 39.80 | 39.80 | 39.80 | 0 | 0 | 0 |
#24 | 11/04/2024 |
39.10
-0.50
|
2,000 | 39.60 | 39.60 | 39.10 | 0 | 0 | 0 |
#25 | 10/04/2024 |
39.60
0.10
|
3,300 | 39.90 | 39.90 | 39.60 | 0 | 0 | 0 |
#26 | 09/04/2024 |
39.50
-0.10
|
600 | 39.60 | 39.60 | 39.20 | 0 | 0 | 0 |
#27 | 08/04/2024 |
39.60
-0.40
|
400 | 39.70 | 39.70 | 39.60 | 0 | 0 | 0 |
#28 | 05/04/2024 |
40
0
|
0 | 40 | 40 | 40 | 0 | 0 | 0 |
#29 | 04/04/2024 |
40
0.40
|
600 | 40 | 40 | 40 | 0 | 0 | 0 |
#30 | 03/04/2024 |
39.60
0
|
1,700 | 39.70 | 39.80 | 39.60 | 0 | 0 | 0 |
#31 | 02/04/2024 |
39.60
-0.40
|
1,600 | 42 | 42 | 39 | 0 | 0 | 0 |
#32 | 01/04/2024 |
40
0.10
|
100 | 40 | 40 | 40 | 0 | 0 | 0 |
#33 | 29/03/2024 |
39.90
0.10
|
0 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 |
#34 | 28/03/2024 |
39.80
-0.20
|
700 | 40 | 40 | 39.80 | 0 | 0 | 0 |
#35 | 27/03/2024 |
40
0
|
400 | 40 | 40 | 40 | 0 | 0 | 0 |
#36 | 26/03/2024 |
40
0
|
100 | 40 | 40 | 40 | 0 | 0 | 0 |
#37 | 25/03/2024 |
40
-0.10
|
300 | 40.10 | 40.10 | 40 | 0 | 0 | 0 |
#38 | 22/03/2024 |
40.10
0.70
|
2,200 | 40 | 40.10 | 40 | 0 | 0 | 0 |
#39 | 21/03/2024 |
39.40
-0.60
|
1,600 | 41.50 | 41.50 | 39.40 | 0 | 0 | 0 |
#40 | 20/03/2024 |
40
0
|
0 | 40 | 40 | 40 | 0 | 0 | 0 |
#41 | 19/03/2024 |
40
0
|
105 | 40 | 40 | 40 | 0 | 0 | 0 |
#42 | 18/03/2024 |
40
0
|
1,100 | 40 | 40 | 40 | 100 | 0 | 0.0 |
#43 | 15/03/2024 |
40
-3
|
1,000 | 40 | 40.10 | 40 | 0 | 0 | 0 |
#44 | 14/03/2024 |
43
0
|
6 | 43 | 43 | 43 | 0 | 0 | 0 |
#45 | 13/03/2024 |
43
0
|
0 | 43 | 43 | 43 | 0 | 0 | 0 |
#46 | 12/03/2024 |
43
4.10
|
100 | 43 | 43 | 43 | 0 | 0 | 0 |
#47 | 11/03/2024 |
38.90
-0.80
|
1,200 | 39 | 39 | 38.90 | 0 | 0 | 0 |
#48 | 08/03/2024 |
39.70
0
|
0 | 39.70 | 39.70 | 39.70 | 0 | 0 | 0 |
#49 | 07/03/2024 |
39.70
0.90
|
0 | 39.70 | 39.70 | 39.70 | 0 | 0 | 0 |
#50 | 06/03/2024 |
38.80
-0.20
|
500 | 39.50 | 40 | 38.80 | 0 | 200 | -0.0 |
#51 | 05/03/2024 |
39
-1
|
0 | 39 | 39 | 39 | 0 | 0 | 0 |
#52 | 04/03/2024 |
40
0
|
700 | 39 | 40 | 38.50 | 0 | 0 | 0 |
#53 | 01/03/2024 |
40
0.30
|
200 | 40 | 40 | 40 | 0 | 0 | 0 |
#54 | 29/02/2024 |
39.70
0.10
|
0 | 39.70 | 39.70 | 39.70 | 0 | 0 | 0 |
#55 | 28/02/2024 |
39.60
-0.40
|
800 | 39.80 | 39.80 | 39.60 | 0 | 0 | 0 |
#56 | 27/02/2024 |
40
1.50
|
100 | 40 | 40 | 40 | 0 | 0 | 0 |
#57 | 26/02/2024 |
38.50
-0.50
|
3,000 | 38.80 | 38.80 | 38.50 | 0 | 0 | 0 |
#58 | 23/02/2024 |
39
-0.80
|
600 | 39 | 39 | 39 | 0 | 0 | 0 |
#59 | 22/02/2024 |
39.80
0
|
0 | 39.80 | 39.80 | 39.80 | 0 | 0 | 0 |
#60 | 21/02/2024 |
39.80
0.10
|
2,100 | 39.70 | 39.80 | 39.70 | 0 | 0 | 0 |
#61 | 20/02/2024 |
39.70
0
|
300 | 39.70 | 39.70 | 39.70 | 0 | 0 | 0 |
#62 | 19/02/2024 |
39.70
0
|
0 | 39.70 | 39.70 | 39.70 | 0 | 0 | 0 |
#63 | 16/02/2024 |
39.70
0
|
0 | 39.70 | 39.70 | 39.70 | 0 | 0 | 0 |
#64 | 15/02/2024 |
39.70
-2.20
|
0 | 39.70 | 39.70 | 39.70 | 0 | 0 | 0 |
#65 | 07/02/2024 |
41.90
2.70
|
400 | 39 | 41.90 | 38.90 | 0 | 0 | 0 |
#66 | 06/02/2024 |
39.20
-0.60
|
700 | 39.80 | 39.80 | 39.20 | 0 | 0 | 0 |
#67 | 05/02/2024 |
39.80
-7
|
600 | 39.80 | 39.80 | 39.80 | 0 | 0 | 0 |
#68 | 02/02/2024 |
46.80
5.80
|
100 | 46.80 | 46.80 | 46.80 | 0 | 0 | 0 |
#69 | 01/02/2024 |
41
0
|
0 | 41 | 41 | 41 | 0 | 0 | 0 |
#70 | 31/01/2024 |
41
0
|
0 | 41 | 41 | 41 | 0 | 0 | 0 |
#71 | 30/01/2024 |
41
1
|
100 | 41 | 41 | 41 | 0 | 0 | 0 |
#72 | 29/01/2024 |
40
0
|
0 | 40 | 40 | 40 | 0 | 0 | 0 |
#73 | 26/01/2024 |
40
0
|
0 | 40 | 40 | 40 | 0 | 0 | 0 |
#74 | 25/01/2024 |
40
0
|
0 | 40 | 40 | 40 | 0 | 0 | 0 |
#75 | 24/01/2024 |
40
0
|
0 | 40 | 40 | 40 | 0 | 0 | 0 |
#76 | 23/01/2024 |
40
0
|
100 | 40 | 40 | 40 | 0 | 0 | 0 |
#77 | 22/01/2024 |
40
0
|
0 | 40 | 40 | 40 | 0 | 0 | 0 |
#78 | 19/01/2024 |
40
0
|
0 | 40 | 40 | 40 | 0 | 0 | 0 |
#79 | 18/01/2024 |
40
0.90
|
300 | 40 | 40 | 40 | 0 | 0 | 0 |
#80 | 17/01/2024 |
39.10
0.10
|
600 | 39.10 | 39.10 | 39.10 | 0 | 0 | 0 |
#81 | 16/01/2024 |
39
0.30
|
1,500 | 39 | 39.30 | 39 | 0 | 0 | 0 |
#82 | 15/01/2024 |
38.70
0
|
300 | 38.70 | 38.70 | 38.70 | 0 | 0 | 0 |
#83 | 12/01/2024 |
38.70
0.50
|
4,000 | 38.10 | 38.70 | 38.10 | 0 | 0 | 0 |
#84 | 11/01/2024 |
38.20
1.20
|
700 | 38 | 38.20 | 38 | 0 | 0 | 0 |
#85 | 10/01/2024 |
37
-1
|
200 | 37 | 37 | 37 | 0 | 0 | 0 |
#86 | 09/01/2024 |
38
0
|
200 | 38 | 38 | 38 | 0 | 0 | 0 |
#87 | 08/01/2024 |
38
1
|
600 | 38 | 38 | 38 | 0 | 0 | 0 |
#88 | 05/01/2024 |
37
0
|
0 | 37 | 37 | 37 | 0 | 0 | 0 |
#89 | 04/01/2024 |
37
0
|
0 | 37 | 37 | 37 | 0 | 0 | 0 |
#90 | 03/01/2024 |
37
1.90
|
100 | 37 | 37 | 37 | 0 | 0 | 0 |
#91 | 02/01/2024 |
35.10
0
|
0 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 |
#92 | 29/12/2023 |
35.10
0
|
0 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 |
#93 | 28/12/2023 |
35.10
0
|
0 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 |
#94 | 27/12/2023 |
35.10
-2.90
|
100 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 |
#95 | 26/12/2023 |
38
0
|
0 | 38 | 38 | 38 | 0 | 0 | 0 |
#96 | 25/12/2023 |
38
0
|
0 | 38 | 38 | 38 | 0 | 0 | 0 |
#97 | 22/12/2023 |
38
0
|
600 | 38 | 38 | 38 | 0 | 0 | 0 |
#98 | 21/12/2023 |
38
0
|
0 | 38 | 38 | 38 | 0 | 0 | 0 |
#99 | 20/12/2023 |
38
0
|
0 | 38 | 38 | 38 | 0 | 0 | 0 |
#100 | 19/12/2023 |
38
1.50
|
100 | 38 | 38 | 38 | 0 | 0 | 0 |