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 | 3.33% | 67,403 | 0 | 0 |
26
31
31
|
2 tháng
(2024-03-21) |
4.09 | 15.22% | 95,907 | -1,000 | -0.0 |
26
31
31
|
3 tháng
(2024-02-20) |
4.47 | 16.87% | 106,311 | -1,000 | -0.0 |
24.25
31
31
|
6 tháng
(2023-11-22) |
6.55 | 26.81% | 138,633 | -1,000 | -0.0 |
23.70
31
31
|
12 tháng
(2023-05-26) |
7.76 | 33.41% | 259,916 | -1,100 | -0.0 |
21.38
31
31
|
24 tháng
(2022-05-31) |
9.67 | 45.35% | 588,618 | -100 | -0.0 |
15.36
31
31
|
36 tháng
(2021-06-07) |
14.60 | 89.05% | 741,790 | 0 | -0.0 |
11.58
31
31
|
60 tháng
(2019-06-17) |
21.95 | 242.48% | 1,163,628 | 0 | -0.0 |
7.11
31
31
|
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 |
31
0
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
#2 | 17/05/2024 |
31
0
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
#3 | 16/05/2024 |
31
0
|
2,000 | 31 | 31 | 31 | 0 | 0 | 0 |
#4 | 15/05/2024 |
31
0
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
#5 | 14/05/2024 |
31
0
|
3 | 31 | 31 | 31 | 0 | 0 | 0 |
#6 | 13/05/2024 |
31
0
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
#7 | 10/05/2024 |
31
0
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
#8 | 09/05/2024 |
31
1.50
|
61,000 | 31 | 31 | 31 | 0 | 0 | 0 |
#9 | 08/05/2024 |
29.50
0
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
#10 | 07/05/2024 |
29.50
3.50
|
1,000 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
#11 | 06/05/2024 |
26
0
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
#12 | 03/05/2024 |
26
0
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
#13 | 02/05/2024 |
26
0
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
#14 | 26/04/2024 |
26
-4
|
3,400 | 26 | 26 | 26 | 0 | 0 | 0 |
#15 | 25/04/2024 |
30
0
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
#16 | 24/04/2024 |
30
0
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
#17 | 23/04/2024 |
30
0
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
#18 | 22/04/2024 |
30
0
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
#19 | 19/04/2024 |
30
0
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
#20 | 17/04/2024 |
30
2.50
|
1,000 | 30 | 30 | 30 | 0 | 0 | 0 |
#21 | 16/04/2024 |
27.50
1.50
|
1,700 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
#22 | 15/04/2024 |
26
-2.60
|
3,500 | 26 | 26 | 26 | 0 | 0 | 0 |
#23 | 12/04/2024 |
28.60
0
|
1 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
#24 | 11/04/2024 |
28.60
0
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
#25 | 10/04/2024 |
28.60
0
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
#26 | 09/04/2024 |
28.60
0
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
#27 | 08/04/2024 |
28.60
0
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
#28 | 05/04/2024 |
28.60
0
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
#29 | 04/04/2024 |
28.60
19.60
|
1,701 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
#30 | 03/04/2024 |
27.09
0.09
|
15,900 | 26.53 | 27.09 | 26.53 | 0 | 0 | 0 |
#31 | 02/04/2024 |
27.00
0
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 |
#32 | 01/04/2024 |
27.00
0
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 |
#33 | 29/03/2024 |
27.00
0
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 |
#34 | 28/03/2024 |
27.00
0
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 |
#35 | 27/03/2024 |
27.00
0
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 |
#36 | 26/03/2024 |
27.00
0
|
1,000 | 27.00 | 27.00 | 27.00 | 0 | 1,000 | -0.0 |
#37 | 25/03/2024 |
27.00
-0.47
|
3,700 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 |
#38 | 22/03/2024 |
27.47
0.57
|
2 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 |
#39 | 21/03/2024 |
26.91
0
|
0 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 |
#40 | 20/03/2024 |
26.91
0
|
0 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 |
#41 | 19/03/2024 |
26.91
-0.57
|
0 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 |
#42 | 18/03/2024 |
27.47
3.03
|
1,200 | 24.25 | 27.47 | 24.25 | 0 | 0 | 0 |
#43 | 15/03/2024 |
24.44
0.19
|
400 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 |
#44 | 14/03/2024 |
24.25
-0.09
|
0 | 24.25 | 24.25 | 24.25 | 0 | 0 | 0 |
#45 | 13/03/2024 |
24.35
-2.18
|
1,800 | 24.16 | 24.35 | 24.16 | 0 | 0 | 0 |
#46 | 12/03/2024 |
26.53
0
|
0 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 |
#47 | 11/03/2024 |
26.53
0
|
2 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 |
#48 | 08/03/2024 |
26.53
0
|
0 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 |
#49 | 07/03/2024 |
26.53
0
|
0 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 |
#50 | 06/03/2024 |
26.53
0
|
0 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 |
#51 | 05/03/2024 |
26.53
0
|
0 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 |
#52 | 04/03/2024 |
26.53
0
|
0 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 |
#53 | 01/03/2024 |
26.53
0
|
0 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 |
#54 | 29/02/2024 |
26.53
0
|
0 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 |
#55 | 28/02/2024 |
26.53
0
|
7,000 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 |
#56 | 27/02/2024 |
26.53
0
|
0 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 |
#57 | 26/02/2024 |
26.53
0
|
0 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 |
#58 | 23/02/2024 |
26.53
0
|
2 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 |
#59 | 22/02/2024 |
26.53
0
|
0 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 |
#60 | 21/02/2024 |
26.53
0
|
0 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 |
#61 | 20/02/2024 |
26.53
0
|
0 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 |
#62 | 19/02/2024 |
26.53
0
|
0 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 |
#63 | 16/02/2024 |
26.53
0
|
0 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 |
#64 | 15/02/2024 |
26.53
0
|
0 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 |
#65 | 07/02/2024 |
26.53
0
|
0 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 |
#66 | 06/02/2024 |
26.53
0
|
0 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 |
#67 | 05/02/2024 |
26.53
0
|
0 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 |
#68 | 02/02/2024 |
26.53
0
|
0 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 |
#69 | 01/02/2024 |
26.53
0
|
0 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 |
#70 | 31/01/2024 |
26.53
0
|
0 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 |
#71 | 30/01/2024 |
26.53
0
|
0 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 |
#72 | 29/01/2024 |
26.53
1.80
|
10,000 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 |
#73 | 26/01/2024 |
24.73
0
|
1 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
#74 | 25/01/2024 |
24.73
0
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
#75 | 24/01/2024 |
24.73
0
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
#76 | 23/01/2024 |
24.73
0
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
#77 | 22/01/2024 |
24.73
0
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
#78 | 19/01/2024 |
24.73
0
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
#79 | 18/01/2024 |
24.73
0
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
#80 | 17/01/2024 |
24.73
0
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
#81 | 16/01/2024 |
24.73
0
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
#82 | 15/01/2024 |
24.73
0
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
#83 | 12/01/2024 |
24.73
0
|
2 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
#84 | 11/01/2024 |
24.73
0
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
#85 | 10/01/2024 |
24.73
0
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
#86 | 09/01/2024 |
24.73
0
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
#87 | 08/01/2024 |
24.73
0
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
#88 | 05/01/2024 |
24.73
0
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
#89 | 04/01/2024 |
24.73
0
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
#90 | 03/01/2024 |
24.73
-0.76
|
400 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
#91 | 02/01/2024 |
25.48
0
|
0 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 |
#92 | 29/12/2023 |
25.48
0
|
0 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 |
#93 | 28/12/2023 |
25.48
0.38
|
0 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 |
#94 | 27/12/2023 |
25.11
0
|
1,300 | 25.58 | 25.58 | 25.11 | 0 | 0 | 0 |
#95 | 26/12/2023 |
25.11
0.47
|
6,000 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 |
#96 | 25/12/2023 |
24.63
0
|
102 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 |
#97 | 22/12/2023 |
24.63
-0.93
|
300 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 |
#98 | 21/12/2023 |
25.56
0.46
|
1,500 | 24.63 | 25.56 | 24.63 | 0 | 0 | 0 |
#99 | 20/12/2023 |
25.10
0
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
#100 | 19/12/2023 |
25.10
1.39
|
2,100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |