Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-19) |
1.60 | 3.31% | 8,100 | 1,200 | 0.1 |
48.40
54.80
50
|
2 tháng
(2024-03-19) |
1 | 2.04% | 36,300 | 1,300 | 0.1 |
44
54.80
50
|
3 tháng
(2024-02-19) |
-1.55 | -3.01% | 105,500 | 2,000 | 0.1 |
44
54.80
50
|
6 tháng
(2023-11-20) |
6.89 | 15.97% | 121,100 | 2,300 | 0.1 |
33.74
54.80
50
|
12 tháng
(2023-05-24) |
10.55 | 26.76% | 141,400 | 3,800 | 0.2 |
33.74
54.80
50
|
24 tháng
(2022-05-30) |
7.89 | 18.73% | 156,047 | 4,500 | 0.2 |
32.48
54.80
50
|
36 tháng
(2021-06-03) |
21.86 | 77.69% | 251,976 | 4,100 | 0.2 |
24.26
54.80
50
|
60 tháng
(2019-06-14) |
20.47 | 69.30% | 350,976 | 5,500 | 0.3 |
24.26
54.80
50
|
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 |
50
0
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
#2 | 16/05/2024 |
50
0
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
#3 | 15/05/2024 |
50
0
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
#4 | 14/05/2024 |
50
0
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
#5 | 13/05/2024 |
50
0
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
#6 | 10/05/2024 |
50
0
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
#7 | 09/05/2024 |
50
0
|
600 | 50 | 50 | 50 | 0 | 0 | 0 |
#8 | 08/05/2024 |
50
0
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
#9 | 07/05/2024 |
50
-4.80
|
1,400 | 55 | 55 | 50 | 1,200 | 0 | 0.1 |
#10 | 06/05/2024 |
54.80
0
|
0 | 54.80 | 54.80 | 54.80 | 0 | 0 | 0 |
#11 | 03/05/2024 |
54.80
0
|
0 | 54.80 | 54.80 | 54.80 | 0 | 0 | 0 |
#12 | 02/05/2024 |
54.80
4.90
|
5,000 | 54.80 | 54.80 | 54.50 | 0 | 0 | 0 |
#13 | 26/04/2024 |
49.90
0
|
0 | 49.90 | 49.90 | 49.90 | 0 | 0 | 0 |
#14 | 25/04/2024 |
49.90
0
|
0 | 49.90 | 49.90 | 49.90 | 0 | 0 | 0 |
#15 | 24/04/2024 |
49.90
0
|
0 | 49.90 | 49.90 | 49.90 | 0 | 0 | 0 |
#16 | 23/04/2024 |
49.90
0
|
300 | 49.90 | 49.90 | 49.90 | 0 | 0 | 0 |
#17 | 22/04/2024 |
49.90
1.50
|
100 | 49.90 | 49.90 | 49.90 | 0 | 0 | 0 |
#18 | 19/04/2024 |
48.40
0
|
700 | 48.40 | 48.40 | 48.40 | 0 | 0 | 0 |
#19 | 17/04/2024 |
48.40
4.40
|
600 | 48 | 48.40 | 48 | 0 | 0 | 0 |
#20 | 16/04/2024 |
44
-3.20
|
100 | 44 | 44 | 44 | 100 | 0 | 0.0 |
#21 | 15/04/2024 |
47.20
0.20
|
3,300 | 47 | 47.20 | 47 | 0 | 0 | 0 |
#22 | 12/04/2024 |
47
0
|
0 | 47 | 47 | 47 | 0 | 0 | 0 |
#23 | 11/04/2024 |
47
0.90
|
2,700 | 46.20 | 47 | 42.10 | 0 | 0 | 0 |
#24 | 10/04/2024 |
46.10
0
|
0 | 46.10 | 46.10 | 46.10 | 0 | 0 | 0 |
#25 | 09/04/2024 |
46.10
0
|
0 | 46.10 | 46.10 | 46.10 | 0 | 0 | 0 |
#26 | 08/04/2024 |
46.10
-3.40
|
13,700 | 48.90 | 50.50 | 46 | 0 | 0 | 0 |
#27 | 05/04/2024 |
49.50
0
|
0 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 |
#28 | 04/04/2024 |
49.50
0
|
100 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 |
#29 | 03/04/2024 |
49.50
0
|
0 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 |
#30 | 02/04/2024 |
49.50
1.50
|
100 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 |
#31 | 01/04/2024 |
48
0.50
|
1,800 | 48 | 48 | 48 | 0 | 0 | 0 |
#32 | 29/03/2024 |
47.50
0
|
0 | 47.50 | 47.50 | 47.50 | 0 | 0 | 0 |
#33 | 28/03/2024 |
47.50
0
|
0 | 47.50 | 47.50 | 47.50 | 0 | 0 | 0 |
#34 | 27/03/2024 |
47.50
0
|
0 | 47.50 | 47.50 | 47.50 | 0 | 0 | 0 |
#35 | 26/03/2024 |
47.50
0
|
0 | 47.50 | 47.50 | 47.50 | 0 | 0 | 0 |
#36 | 25/03/2024 |
47.50
0
|
3,500 | 47.50 | 47.50 | 47.50 | 0 | 0 | 0 |
#37 | 22/03/2024 |
47.50
-3
|
100 | 50.50 | 50.50 | 47.50 | 0 | 0 | 0 |
#38 | 21/03/2024 |
50.50
1.50
|
2,000 | 49 | 50.50 | 50.50 | 0 | 0 | 0 |
#39 | 20/03/2024 |
49
0
|
0 | 49 | 49 | 49 | 0 | 0 | 0 |
#40 | 19/03/2024 |
49
-0.90
|
200 | 49.90 | 49.90 | 49 | 0 | 0 | 0 |
#41 | 18/03/2024 |
49.90
2.10
|
1,800 | 47.80 | 49.90 | 49.80 | 0 | 0 | 0 |
#42 | 15/03/2024 |
47.80
0
|
600 | 47.80 | 48 | 47.80 | 0 | 0 | 0 |
#43 | 14/03/2024 |
47.80
0.80
|
5,700 | 47 | 48.20 | 47.80 | 0 | 0 | 0 |
#44 | 13/03/2024 |
47
0
|
2,200 | 47 | 50 | 47 | 0 | 0 | 0 |
#45 | 12/03/2024 |
47
-1
|
100 | 48 | 48 | 47 | 0 | 0 | 0 |
#46 | 11/03/2024 |
48
1
|
700 | 47 | 48 | 48 | 0 | 0 | 0 |
#47 | 08/03/2024 |
47
0
|
0 | 47 | 47 | 47 | 0 | 0 | 0 |
#48 | 07/03/2024 |
47
0
|
800 | 47 | 48 | 47 | 0 | 0 | 0 |
#49 | 06/03/2024 |
47
-2.20
|
4,300 | 49.20 | 49.20 | 47 | 0 | 0 | 0 |
#50 | 05/03/2024 |
49.20
2.40
|
200 | 46.80 | 49.20 | 46.80 | 200 | 0 | 0.0 |
#51 | 04/03/2024 |
46.80
0.40
|
1,200 | 46.40 | 47 | 46.80 | 0 | 0 | 0 |
#52 | 01/03/2024 |
46.40
0
|
0 | 46.40 | 46.40 | 46.40 | 0 | 0 | 0 |
#53 | 29/02/2024 |
46.40
0.40
|
4,500 | 46 | 50.60 | 46 | 0 | 0 | 0 |
#54 | 28/02/2024 |
46
0.10
|
1,800 | 45.90 | 46 | 45.90 | 0 | 0 | 0 |
#55 | 27/02/2024 |
45.90
-5.10
|
1,200 | 51 | 51 | 45.90 | 100 | 0 | 0.0 |
#56 | 26/02/2024 |
51
-1.30
|
1,700 | 52.30 | 52.30 | 51 | 0 | 100 | -0.0 |
#57 | 23/02/2024 |
52.30
0
|
900 | 52.30 | 56 | 52.30 | 0 | 0 | 0 |
#58 | 22/02/2024 |
52.30
1.69
|
8,000 | 50.61 | 52.30 | 49.68 | 0 | 0 | 0 |
#59 | 21/02/2024 |
50.61
-0.94
|
16,300 | 51.55 | 51.55 | 47.80 | 500 | 0 | 0.0 |
#60 | 20/02/2024 |
51.55
0
|
7,700 | 51.55 | 55.30 | 51.55 | 0 | 0 | 0 |
#61 | 19/02/2024 |
51.55
4.69
|
9,500 | 46.86 | 51.55 | 49.68 | 0 | 0 | 0 |
#62 | 16/02/2024 |
46.86
0.19
|
1,900 | 46.68 | 47.80 | 46.86 | 100 | 0 | 0.0 |
#63 | 15/02/2024 |
46.68
0
|
200 | 46.68 | 46.68 | 46.68 | 0 | 0 | 0 |
#64 | 07/02/2024 |
46.68
3.56
|
1,500 | 43.11 | 46.68 | 46.58 | 0 | 0 | 0 |
#65 | 06/02/2024 |
43.11
-2.81
|
200 | 45.93 | 45.93 | 43.11 | 0 | 0 | 0 |
#66 | 05/02/2024 |
45.93
0
|
0 | 45.93 | 45.93 | 45.93 | 0 | 0 | 0 |
#67 | 02/02/2024 |
45.93
0
|
0 | 45.93 | 45.93 | 45.93 | 0 | 0 | 0 |
#68 | 01/02/2024 |
45.93
0
|
0 | 45.93 | 45.93 | 45.93 | 0 | 0 | 0 |
#69 | 31/01/2024 |
45.93
0
|
0 | 45.93 | 45.93 | 45.93 | 0 | 0 | 0 |
#70 | 30/01/2024 |
45.93
-0.47
|
2,500 | 46.40 | 46.40 | 45.46 | 0 | 0 | 0 |
#71 | 29/01/2024 |
46.40
0
|
300 | 46.40 | 46.40 | 46.40 | 0 | 0 | 0 |
#72 | 26/01/2024 |
46.40
1.41
|
4,500 | 44.99 | 46.40 | 45.93 | 0 | 0 | 0 |
#73 | 25/01/2024 |
44.99
3.75
|
1,200 | 41.24 | 44.99 | 44.05 | 0 | 0 | 0 |
#74 | 24/01/2024 |
41.24
0
|
0 | 41.24 | 41.24 | 41.24 | 0 | 0 | 0 |
#75 | 23/01/2024 |
41.24
0
|
0 | 41.24 | 41.24 | 41.24 | 0 | 0 | 0 |
#76 | 22/01/2024 |
41.24
0
|
0 | 41.24 | 41.24 | 41.24 | 0 | 0 | 0 |
#77 | 19/01/2024 |
41.24
3.75
|
100 | 37.49 | 41.24 | 41.24 | 0 | 0 | 0 |
#78 | 18/01/2024 |
37.49
0
|
0 | 37.49 | 37.49 | 37.49 | 0 | 0 | 0 |
#79 | 17/01/2024 |
37.49
0
|
0 | 37.49 | 37.49 | 37.49 | 0 | 0 | 0 |
#80 | 16/01/2024 |
37.49
0.37
|
500 | 37.12 | 37.49 | 37.49 | 200 | 0 | 0.0 |
#81 | 15/01/2024 |
37.12
3.37
|
100 | 33.74 | 37.12 | 37.12 | 0 | 0 | 0 |
#82 | 12/01/2024 |
33.74
0
|
0 | 33.74 | 33.74 | 33.74 | 0 | 0 | 0 |
#83 | 11/01/2024 |
33.74
0
|
0 | 33.74 | 33.74 | 33.74 | 0 | 0 | 0 |
#84 | 10/01/2024 |
33.74
0
|
0 | 33.74 | 33.74 | 33.74 | 0 | 0 | 0 |
#85 | 09/01/2024 |
33.74
0
|
0 | 33.74 | 33.74 | 33.74 | 0 | 0 | 0 |
#86 | 08/01/2024 |
33.74
0
|
0 | 33.74 | 33.74 | 33.74 | 0 | 0 | 0 |
#87 | 05/01/2024 |
33.74
0
|
0 | 33.74 | 33.74 | 33.74 | 0 | 0 | 0 |
#88 | 04/01/2024 |
33.74
0
|
0 | 33.74 | 33.74 | 33.74 | 0 | 0 | 0 |
#89 | 03/01/2024 |
33.74
0
|
0 | 33.74 | 33.74 | 33.74 | 0 | 0 | 0 |
#90 | 02/01/2024 |
33.74
0
|
0 | 33.74 | 33.74 | 33.74 | 0 | 0 | 0 |
#91 | 29/12/2023 |
33.74
-2.62
|
1,500 | 36.37 | 36.37 | 33.74 | 0 | 0 | 0 |
#92 | 28/12/2023 |
36.37
-3.94
|
600 | 40.30 | 40.30 | 36.37 | 0 | 0 | 0 |
#93 | 27/12/2023 |
40.30
-3.75
|
100 | 44.05 | 44.05 | 40.30 | 0 | 0 | 0 |
#94 | 26/12/2023 |
44.05
0
|
0 | 44.05 | 44.05 | 44.05 | 0 | 0 | 0 |
#95 | 25/12/2023 |
44.05
0
|
0 | 44.05 | 44.05 | 44.05 | 0 | 0 | 0 |
#96 | 22/12/2023 |
44.05
0
|
0 | 44.05 | 44.05 | 44.05 | 0 | 0 | 0 |
#97 | 21/12/2023 |
44.05
0
|
0 | 44.05 | 44.05 | 44.05 | 0 | 0 | 0 |
#98 | 20/12/2023 |
44.05
0
|
0 | 44.05 | 44.05 | 44.05 | 0 | 0 | 0 |
#99 | 19/12/2023 |
44.05
0
|
0 | 44.05 | 44.05 | 44.05 | 0 | 0 | 0 |
#100 | 18/12/2023 |
44.05
0
|
0 | 44.05 | 44.05 | 44.05 | 0 | 0 | 0 |