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) |
2.90 | 11.60% | 6,900 | 100 | 0.0 |
25
27.90
27.90
|
2 tháng
(2024-03-21) |
-1.90 | -6.38% | 83,614 | -4,900 | -0.1 |
25
29.80
27.90
|
3 tháng
(2024-02-20) |
3.20 | 12.96% | 227,223 | -36,300 | -0.8 |
18.40
29.90
27.90
|
6 tháng
(2023-11-22) |
-1.07 | -3.68% | 261,036 | -36,100 | -0.8 |
18.40
31.38
27.90
|
12 tháng
(2023-05-26) |
-0.73 | -2.56% | 342,852 | -38,000 | -0.8 |
18.40
35.37
27.90
|
24 tháng
(2022-05-31) |
-5.66 | -16.86% | 612,188 | -32,800 | -0.7 |
18.40
35.37
27.90
|
36 tháng
(2021-06-07) |
3.97 | 16.57% | 1,169,717 | -34,330 | -0.7 |
18.40
36.21
27.90
|
60 tháng
(2019-06-17) |
12.61 | 82.48% | 2,028,561 | -23,330 | -0.8 |
14.67
36.21
27.90
|
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 |
27.90
0
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
#2 | 16/05/2024 |
27.90
0
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
#3 | 15/05/2024 |
27.90
0
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
#4 | 14/05/2024 |
27.90
0
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
#5 | 13/05/2024 |
27.90
2.80
|
100 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
#6 | 10/05/2024 |
25.10
0
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
#7 | 09/05/2024 |
25.10
-2.70
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
#8 | 08/05/2024 |
27.80
2.80
|
100 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
#9 | 07/05/2024 |
25
0
|
100 | 25 | 25 | 25 | 100 | 0 | 0.0 |
#10 | 06/05/2024 |
25
0
|
1,700 | 25 | 25 | 25 | 0 | 0 | 0 |
#11 | 03/05/2024 |
25
0
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
#12 | 02/05/2024 |
25
-1.90
|
1,800 | 25 | 25 | 25 | 0 | 0 | 0 |
#13 | 26/04/2024 |
26.90
1.90
|
100 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
#14 | 25/04/2024 |
25
-1.50
|
200 | 25 | 25 | 25 | 0 | 0 | 0 |
#15 | 24/04/2024 |
26.50
-0.30
|
500 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
#16 | 23/04/2024 |
26.80
1.80
|
100 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
#17 | 22/04/2024 |
25
0
|
2,100 | 25 | 25 | 25 | 0 | 0 | 0 |
#18 | 19/04/2024 |
25
-3.70
|
8,100 | 25.20 | 25.20 | 25 | 0 | 0 | 0 |
#19 | 17/04/2024 |
28.70
0
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 |
#20 | 16/04/2024 |
28.70
0
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 |
#21 | 15/04/2024 |
28.70
0
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 |
#22 | 12/04/2024 |
28.70
0
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 |
#23 | 11/04/2024 |
28.70
1.40
|
100 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 |
#24 | 10/04/2024 |
27.30
-1.60
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
#25 | 09/04/2024 |
28.90
-0.20
|
400 | 25.70 | 28.90 | 25.60 | 0 | 0 | 0 |
#26 | 05/04/2024 |
29.10
-0.10
|
100 | 29.10 | 29.10 | 29.10 | 0 | 0 | 0 |
#27 | 04/04/2024 |
29.20
-0.10
|
12,400 | 29.40 | 29.40 | 25.50 | 0 | 0 | 0 |
#28 | 03/04/2024 |
29.30
0.50
|
1,300 | 29.40 | 29.40 | 25.50 | 0 | 0 | 0 |
#29 | 01/04/2024 |
28.80
0.10
|
100 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 |
#30 | 29/03/2024 |
28.70
0
|
20 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 |
#31 | 28/03/2024 |
28.70
0
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 |
#32 | 27/03/2024 |
28.70
0.40
|
100 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 |
#33 | 26/03/2024 |
28.30
2.30
|
7,350 | 28.80 | 28.80 | 25.70 | 0 | 0 | 0 |
#34 | 25/03/2024 |
26
-2.80
|
33,500 | 26.20 | 28.80 | 25 | 0 | 5,000 | -0.1 |
#35 | 22/03/2024 |
28.80
-1
|
13,164 | 26.50 | 28.90 | 25.40 | 0 | 0 | 0 |
#36 | 21/03/2024 |
29.80
0
|
80 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
#37 | 20/03/2024 |
29.80
0
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
#38 | 19/03/2024 |
29.80
2
|
301 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
#39 | 18/03/2024 |
27.80
0
|
303 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
#40 | 15/03/2024 |
27.80
0
|
1 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
#41 | 14/03/2024 |
27.80
0
|
1 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
#42 | 13/03/2024 |
27.80
0
|
1 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
#43 | 12/03/2024 |
27.80
1
|
101 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
#44 | 11/03/2024 |
26.80
-1
|
106 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
#45 | 08/03/2024 |
27.80
1.30
|
3,801 | 27 | 27.80 | 26.50 | 0 | 0 | 0 |
#46 | 07/03/2024 |
26.50
-1.30
|
2,201 | 27.80 | 27.80 | 26.50 | 0 | 0 | 0 |
#47 | 06/03/2024 |
27.80
-2.10
|
2,601 | 25.70 | 27.80 | 25.60 | 0 | 0 | 0 |
#48 | 05/03/2024 |
29.90
2.30
|
600 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
#49 | 04/03/2024 |
27.60
0.30
|
6,901 | 27 | 29.40 | 27 | 0 | 0 | 0 |
#50 | 01/03/2024 |
27.30
2.90
|
13,826 | 27.90 | 28 | 26.90 | 0 | 0 | 0 |
#51 | 29/02/2024 |
24.40
3.10
|
200 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
#52 | 28/02/2024 |
21.30
2.90
|
30,000 | 21.30 | 21.30 | 21.30 | 0 | 30,000 | -0.6 |
#53 | 27/02/2024 |
18.40
-3.20
|
82,460 | 24.80 | 24.80 | 18.40 | 0 | 1,300 | -0.0 |
#54 | 26/02/2024 |
21.60
0
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
#55 | 23/02/2024 |
21.60
0
|
5 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
#56 | 22/02/2024 |
21.60
-3.10
|
100 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
#57 | 21/02/2024 |
24.70
0
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
#58 | 20/02/2024 |
24.70
3.20
|
100 | 24.70 | 24.70 | 24.70 | 0 | 100 | -0.0 |
#59 | 19/02/2024 |
21.50
-3.70
|
100 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
#60 | 16/02/2024 |
25.20
0
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
#61 | 15/02/2024 |
25.20
0
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
#62 | 07/02/2024 |
25.20
1.20
|
100 | 25.20 | 25.20 | 25.20 | 0 | 100 | -0.0 |
#63 | 06/02/2024 |
24
0
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
#64 | 05/02/2024 |
24
0
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
#65 | 02/02/2024 |
24
0
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
#66 | 01/02/2024 |
24
0
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
#67 | 31/01/2024 |
24
1.90
|
100 | 24 | 24 | 24 | 0 | 100 | -0.0 |
#68 | 30/01/2024 |
22.10
-2.60
|
100 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
#69 | 29/01/2024 |
24.70
-4.30
|
100 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
#70 | 26/01/2024 |
29
0
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
#71 | 25/01/2024 |
29
0
|
200 | 29 | 29 | 29 | 200 | 0 | 0.0 |
#72 | 24/01/2024 |
29
0
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
#73 | 23/01/2024 |
29
0
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
#74 | 22/01/2024 |
29
2
|
2,000 | 29 | 29 | 29 | 0 | 0 | 0 |
#75 | 19/01/2024 |
27
0
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
#76 | 18/01/2024 |
27
0
|
600 | 27 | 27 | 27 | 0 | 0 | 0 |
#77 | 17/01/2024 |
27
0
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
#78 | 16/01/2024 |
27
0
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
#79 | 15/01/2024 |
27
0
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
#80 | 12/01/2024 |
27
0
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
#81 | 11/01/2024 |
27
0
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
#82 | 10/01/2024 |
27
0
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
#83 | 09/01/2024 |
27
0
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
#84 | 08/01/2024 |
27
-1
|
200 | 27 | 27 | 27 | 0 | 0 | 0 |
#85 | 05/01/2024 |
28
0
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
#86 | 04/01/2024 |
28
0
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
#87 | 03/01/2024 |
28.00
-0.19
|
5,000 | 28.00 | 28.00 | 28.00 | 0 | 0 | 0 |
#88 | 02/01/2024 |
28.19
-1.64
|
0 | 28.19 | 28.19 | 28.19 | 0 | 0 | 0 |
#89 | 29/12/2023 |
29.83
1.83
|
1,112 | 28.00 | 29.83 | 28.00 | 100 | 0 | 0.0 |
#90 | 28/12/2023 |
28.00
0
|
0 | 28.00 | 28.00 | 28.00 | 0 | 0 | 0 |
#91 | 27/12/2023 |
28.00
0
|
0 | 28.00 | 28.00 | 28.00 | 0 | 0 | 0 |
#92 | 26/12/2023 |
28.00
0
|
23,000 | 28.48 | 28.48 | 28.00 | 0 | 0 | 0 |
#93 | 25/12/2023 |
28.00
-0.97
|
300 | 28.00 | 28.00 | 28.00 | 0 | 0 | 0 |
#94 | 22/12/2023 |
28.97
0
|
0 | 28.97 | 28.97 | 28.97 | 0 | 0 | 0 |
#95 | 21/12/2023 |
28.97
0
|
0 | 28.97 | 28.97 | 28.97 | 0 | 0 | 0 |
#96 | 20/12/2023 |
28.97
0
|
0 | 28.97 | 28.97 | 28.97 | 0 | 0 | 0 |
#97 | 19/12/2023 |
28.97
-0.97
|
700 | 28.97 | 28.97 | 28.97 | 0 | 0 | 0 |
#98 | 18/12/2023 |
29.93
-1.45
|
100 | 29.93 | 29.93 | 29.93 | 0 | 0 | 0 |
#99 | 15/12/2023 |
31.38
0
|
0 | 31.38 | 31.38 | 31.38 | 0 | 0 | 0 |
#100 | 14/12/2023 |
31.38
0
|
0 | 31.38 | 31.38 | 31.38 | 0 | 0 | 0 |