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) |
2.40 | 17.39% | 24,000 | 0 | 0 |
13.80
16.20
16.20
|
2 tháng
(2024-03-22) |
5.70 | 54.29% | 26,600 | 0 | 0 |
10.50
16.20
16.20
|
3 tháng
(2024-03-08) |
7 | 76.09% | 26,700 | 0 | 0 |
9.20
16.20
16.20
|
6 tháng
(2023-11-24) |
8.40 | 107.69% | 102,700 | 0 | 0 |
7.80
16.20
16.20
|
12 tháng
(2023-05-24) |
-4.20 | -20.59% | 105,200 | 0 | 0 |
7.80
20.90
16.20
|
24 tháng
(2022-05-30) |
-0.10 | -0.61% | 111,001 | 0 | 0 |
7.80
20.90
16.20
|
36 tháng
(2021-06-03) |
6 | 58.82% | 243,460 | 6,000 | 0.1 |
7.80
21
16.20
|
60 tháng
(2019-06-14) |
-13.90 | -46.18% | 562,488 | -43,933 | -0.6 |
7.80
55
16.20
|
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 |
16.20
0.70
|
200 | 15.80 | 16.20 | 15.80 | 0 | 0 | 0 |
#2 | 16/05/2024 |
15.50
0
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
#3 | 15/05/2024 |
15.50
0
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
#4 | 14/05/2024 |
15.50
0
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
#5 | 13/05/2024 |
15.50
0
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
#6 | 10/05/2024 |
15.50
1.70
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
#7 | 09/05/2024 |
13.80
0
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
#8 | 08/05/2024 |
13.80
0
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
#9 | 07/05/2024 |
13.80
0
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
#10 | 06/05/2024 |
13.80
0
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
#11 | 03/05/2024 |
13.80
0
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
#12 | 02/05/2024 |
13.80
0
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
#13 | 26/04/2024 |
13.80
0
|
10,000 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
#14 | 25/04/2024 |
13.80
0
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
#15 | 24/04/2024 |
13.80
0
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
#16 | 23/04/2024 |
13.80
0
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
#17 | 22/04/2024 |
13.80
0
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
#18 | 19/04/2024 |
13.80
0
|
13,700 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
#19 | 17/04/2024 |
13.80
0
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
#20 | 16/04/2024 |
13.80
0
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
#21 | 15/04/2024 |
13.80
0
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
#22 | 12/04/2024 |
13.80
1.80
|
2,000 | 13.70 | 13.80 | 13.70 | 0 | 0 | 0 |
#23 | 11/04/2024 |
12
0
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
#24 | 10/04/2024 |
12
0
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
#25 | 09/04/2024 |
12
0
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
#26 | 29/03/2024 |
12
1.50
|
100 | 12 | 12 | 12 | 0 | 0 | 0 |
#27 | 22/03/2024 |
10.50
1.30
|
500 | 9.20 | 10.50 | 10.50 | 0 | 0 | 0 |
#28 | 08/03/2024 |
9.20
-0.70
|
100 | 9.90 | 9.90 | 9.20 | 0 | 0 | 0 |
#29 | 05/01/2024 |
9.90
1
|
75,400 | 8.90 | 9.90 | 8 | 0 | 0 | 0 |
#30 | 29/12/2023 |
8.90
0.10
|
100 | 8.80 | 8.90 | 8.90 | 0 | 0 | 0 |
#31 | 01/12/2023 |
8.80
1
|
400 | 7.80 | 8.80 | 6.70 | 0 | 0 | 0 |
#32 | 24/11/2023 |
7.80
-1.30
|
100 | 9.10 | 9.10 | 7.80 | 0 | 0 | 0 |
#33 | 17/11/2023 |
9.10
-0.30
|
700 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
#34 | 10/11/2023 |
9.40
-1.60
|
200 | 11 | 11.70 | 9.40 | 0 | 0 | 0 |
#35 | 03/11/2023 |
11
-1.10
|
300 | 12.10 | 12.10 | 11 | 0 | 0 | 0 |
#36 | 27/10/2023 |
12.10
-2.10
|
500 | 14.20 | 16.10 | 12.10 | 0 | 0 | 0 |
#37 | 20/10/2023 |
14.20
-1
|
100 | 15.20 | 15.20 | 14.20 | 0 | 0 | 0 |
#38 | 13/10/2023 |
15.20
-2.60
|
300 | 17.80 | 19.70 | 15.20 | 0 | 0 | 0 |
#39 | 06/10/2023 |
17.80
-3.10
|
100 | 20.90 | 20.90 | 17.80 | 0 | 0 | 0 |
#40 | 21/08/2023 |
20.90
0
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
#41 | 18/08/2023 |
20.90
0
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
#42 | 17/08/2023 |
20.90
0
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
#43 | 16/08/2023 |
20.90
0
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
#44 | 15/08/2023 |
20.90
0
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
#45 | 14/08/2023 |
20.90
0
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
#46 | 11/08/2023 |
20.90
0
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
#47 | 10/08/2023 |
20.90
0
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
#48 | 09/08/2023 |
20.90
0
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
#49 | 08/08/2023 |
20.90
0
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
#50 | 07/08/2023 |
20.90
0
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
#51 | 04/08/2023 |
20.90
0
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
#52 | 03/08/2023 |
20.90
0
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
#53 | 02/08/2023 |
20.90
0
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
#54 | 01/08/2023 |
20.90
0
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
#55 | 31/07/2023 |
20.90
0
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
#56 | 28/07/2023 |
20.90
0
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
#57 | 27/07/2023 |
20.90
0
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
#58 | 26/07/2023 |
20.90
0
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
#59 | 25/07/2023 |
20.90
0
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
#60 | 24/07/2023 |
20.90
0
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
#61 | 21/07/2023 |
20.90
0
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
#62 | 20/07/2023 |
20.90
0
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
#63 | 19/07/2023 |
20.90
0
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
#64 | 18/07/2023 |
20.90
0
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
#65 | 17/07/2023 |
20.90
0
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
#66 | 14/07/2023 |
20.90
0
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
#67 | 13/07/2023 |
20.90
0
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
#68 | 12/07/2023 |
20.90
0
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
#69 | 11/07/2023 |
20.90
0
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
#70 | 10/07/2023 |
20.90
0
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
#71 | 07/07/2023 |
20.90
0
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
#72 | 06/07/2023 |
20.90
0
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
#73 | 05/07/2023 |
20.90
0
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
#74 | 04/07/2023 |
20.90
0
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
#75 | 03/07/2023 |
20.90
0
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
#76 | 30/06/2023 |
20.90
0
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
#77 | 29/06/2023 |
20.90
0
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
#78 | 28/06/2023 |
20.90
0
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
#79 | 27/06/2023 |
20.90
0
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
#80 | 26/06/2023 |
20.90
0
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
#81 | 23/06/2023 |
20.90
0
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
#82 | 22/06/2023 |
20.90
0
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
#83 | 21/06/2023 |
20.90
0
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
#84 | 20/06/2023 |
20.90
0
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
#85 | 19/06/2023 |
20.90
0
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
#86 | 16/06/2023 |
20.90
0.40
|
100 | 20.50 | 20.90 | 20.90 | 0 | 0 | 0 |
#87 | 15/06/2023 |
20.50
0
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
#88 | 14/06/2023 |
20.50
0
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
#89 | 13/06/2023 |
20.50
0
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
#90 | 12/06/2023 |
20.50
0
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
#91 | 09/06/2023 |
20.50
0
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
#92 | 08/06/2023 |
20.50
0
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
#93 | 07/06/2023 |
20.50
0
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
#94 | 06/06/2023 |
20.50
0
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
#95 | 05/06/2023 |
20.50
0
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
#96 | 02/06/2023 |
20.50
0.10
|
200 | 20.40 | 20.50 | 20.50 | 0 | 0 | 0 |
#97 | 01/06/2023 |
20.40
0
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
#98 | 31/05/2023 |
20.40
0
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
#99 | 30/05/2023 |
20.40
0
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
#100 | 29/05/2023 |
20.40
0
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |