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) |
0.90 | 4.57% | 10,600 | -500 | -0.0 |
19.70
20.60
20.60
|
2 tháng
(2024-03-21) |
1 | 5.10% | 35,200 | 100 | 0.0 |
17.60
21.80
20.60
|
3 tháng
(2024-02-21) |
0.60 | 3% | 61,400 | -100 | -0.0 |
17.60
21.80
20.60
|
6 tháng
(2023-11-22) |
-1.87 | -8.32% | 342,000 | 9,100 | 0.2 |
17.60
25.28
20.60
|
12 tháng
(2023-05-26) |
3.32 | 19.19% | 614,508 | 9,200 | 0.2 |
17.28
25.28
20.60
|
24 tháng
(2022-05-31) |
2.58 | 14.29% | 880,028 | 7,800 | 0.2 |
11.52
25.28
20.60
|
36 tháng
(2021-06-07) |
4.30 | 26.41% | 1,194,425 | 8,600 | 0.2 |
11.52
25.93
20.60
|
60 tháng
(2019-06-17) |
-21.64 | -51.24% | 2,006,688 | 9,990 | 0.2 |
11.52
42.24
20.60
|
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 |
20.60
0
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
#2 | 17/05/2024 |
20.60
0
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
#3 | 16/05/2024 |
20.60
0
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
#4 | 15/05/2024 |
20.60
0.50
|
2,100 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
#5 | 14/05/2024 |
20.10
0.10
|
200 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
#6 | 13/05/2024 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
#7 | 10/05/2024 |
20
-0.20
|
1,700 | 20 | 20 | 20 | 0 | 0 | 0 |
#8 | 09/05/2024 |
20.20
0
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
#9 | 08/05/2024 |
20.20
0
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
#10 | 07/05/2024 |
20.20
0
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
#11 | 06/05/2024 |
20.20
-0.10
|
500 | 20.20 | 20.20 | 20.20 | 0 | 500 | -0.0 |
#12 | 03/05/2024 |
20.30
0.20
|
400 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
#13 | 02/05/2024 |
20.10
0
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
#14 | 26/04/2024 |
20.10
0
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
#15 | 25/04/2024 |
20.10
0
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
#16 | 24/04/2024 |
20.10
0.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
#17 | 23/04/2024 |
20
0.30
|
5,400 | 20.50 | 20.50 | 20 | 0 | 0 | 0 |
#18 | 22/04/2024 |
19.70
2.10
|
300 | 18.50 | 19.70 | 18.50 | 0 | 0 | 0 |
#19 | 19/04/2024 |
17.60
-2.40
|
2,300 | 18.10 | 18.10 | 17.10 | 0 | 0 | 0 |
#20 | 17/04/2024 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
#21 | 16/04/2024 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
#22 | 15/04/2024 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
#23 | 12/04/2024 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
#24 | 11/04/2024 |
20
0
|
200 | 20 | 20 | 20 | 0 | 0 | 0 |
#25 | 10/04/2024 |
20
0
|
1,100 | 20 | 20 | 20 | 0 | 0 | 0 |
#26 | 09/04/2024 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
#27 | 05/04/2024 |
20
0
|
2,800 | 20 | 20.10 | 20 | 0 | 0 | 0 |
#28 | 01/04/2024 |
20
-1.80
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
#29 | 29/03/2024 |
21.80
0.80
|
100 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
#30 | 28/03/2024 |
21
0.30
|
2,500 | 20.90 | 21 | 20.90 | 500 | 0 | 0.0 |
#31 | 26/03/2024 |
20.70
0.10
|
1,300 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
#32 | 25/03/2024 |
20.60
-0.40
|
4,100 | 21 | 21 | 20.60 | 0 | 0 | 0 |
#33 | 22/03/2024 |
21
1.40
|
100 | 19.60 | 21 | 21 | 100 | 0 | 0.0 |
#34 | 21/03/2024 |
19.60
-0.70
|
10,000 | 20.30 | 20.30 | 19.50 | 0 | 0 | 0 |
#35 | 20/03/2024 |
20.30
0
|
2,000 | 20.30 | 20.30 | 18.80 | 0 | 0 | 0 |
#36 | 15/03/2024 |
20.30
-0.20
|
400 | 20.50 | 20.50 | 20.30 | 0 | 0 | 0 |
#37 | 11/03/2024 |
20.50
0.30
|
1,000 | 20.20 | 20.50 | 19 | 0 | 0 | 0 |
#38 | 07/03/2024 |
20.20
0.10
|
500 | 20.10 | 20.20 | 20 | 0 | 0 | 0 |
#39 | 06/03/2024 |
20.10
-0.30
|
300 | 20.40 | 20.40 | 20.10 | 0 | 0 | 0 |
#40 | 04/03/2024 |
20.40
1.10
|
200 | 19.30 | 20.40 | 19.90 | 0 | 200 | -0.0 |
#41 | 29/02/2024 |
19.30
-1.50
|
100 | 20.80 | 20.80 | 19.30 | 0 | 0 | 0 |
#42 | 28/02/2024 |
20.80
-0.20
|
500 | 21 | 21 | 20.80 | 0 | 0 | 0 |
#43 | 27/02/2024 |
21
0
|
400 | 21 | 21 | 21 | 0 | 0 | 0 |
#44 | 26/02/2024 |
21
1
|
100 | 20 | 21 | 21 | 0 | 0 | 0 |
#45 | 23/02/2024 |
20
0
|
7,800 | 20 | 20.10 | 20 | 0 | 0 | 0 |
#46 | 22/02/2024 |
20
0
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
#47 | 21/02/2024 |
20
-0.30
|
12,800 | 20.30 | 20.30 | 17.60 | 0 | 0 | 0 |
#48 | 19/02/2024 |
20.30
0
|
1,000 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
#49 | 16/02/2024 |
20.30
0.20
|
600 | 20.10 | 20.30 | 20.30 | 0 | 0 | 0 |
#50 | 15/02/2024 |
20.10
-0.10
|
1,000 | 20.20 | 20.90 | 20 | 0 | 0 | 0 |
#51 | 07/02/2024 |
20.20
0
|
1,200 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
#52 | 06/02/2024 |
20.20
0
|
6,900 | 20.20 | 20.30 | 20.20 | 0 | 0 | 0 |
#53 | 05/02/2024 |
20.20
-0.80
|
100 | 21 | 21 | 20.20 | 0 | 0 | 0 |
#54 | 02/02/2024 |
21
0
|
1,100 | 21 | 21 | 21 | 0 | 0 | 0 |
#55 | 01/02/2024 |
21
0.80
|
200 | 20.20 | 21.80 | 21 | 0 | 0 | 0 |
#56 | 31/01/2024 |
20.20
-1
|
1,000 | 21.20 | 21.20 | 20 | 0 | 0 | 0 |
#57 | 30/01/2024 |
21.20
0
|
1,200 | 21.20 | 21.20 | 21.20 | 200 | 0 | 0.0 |
#58 | 29/01/2024 |
21.20
1
|
100 | 20.20 | 21.20 | 21.20 | 0 | 0 | 0 |
#59 | 26/01/2024 |
20.20
-0.40
|
800 | 20.60 | 21.50 | 20.20 | 0 | 0 | 0 |
#60 | 24/01/2024 |
20.60
-0.30
|
700 | 20.90 | 22 | 20.60 | 0 | 0 | 0 |
#61 | 23/01/2024 |
20.90
0
|
2,000 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
#62 | 22/01/2024 |
20.90
0.10
|
2,500 | 20.80 | 21 | 20.90 | 0 | 0 | 0 |
#63 | 19/01/2024 |
20.80
-0.20
|
1,200 | 21 | 21 | 20.80 | 0 | 0 | 0 |
#64 | 18/01/2024 |
21
0
|
1,700 | 21 | 21 | 21 | 0 | 0 | 0 |
#65 | 17/01/2024 |
21
-1
|
1,000 | 22 | 22 | 21 | 1,000 | 0 | 0.0 |
#66 | 16/01/2024 |
22
0.20
|
1,600 | 21.80 | 22.50 | 22 | 0 | 0 | 0 |
#67 | 15/01/2024 |
21.80
0.70
|
2,400 | 21.10 | 21.80 | 21.60 | 0 | 0 | 0 |
#68 | 12/01/2024 |
21.10
-0.90
|
6,200 | 22 | 22 | 21.10 | 0 | 0 | 0 |
#69 | 09/01/2024 |
22
0
|
100 | 22 | 22 | 22 | 0 | 0 | 0 |
#70 | 05/01/2024 |
22
1.90
|
2,000 | 20.10 | 22 | 20.10 | 0 | 0 | 0 |
#71 | 04/01/2024 |
20.10
0
|
3,000 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
#72 | 03/01/2024 |
20.10
-0.10
|
400 | 20.20 | 20.20 | 20.10 | 0 | 0 | 0 |
#73 | 02/01/2024 |
20.20
-0.10
|
500 | 20.30 | 20.30 | 20.20 | 0 | 0 | 0 |
#74 | 29/12/2023 |
20.30
-0.20
|
2,500 | 20.50 | 20.50 | 20.20 | 0 | 0 | 0 |
#75 | 28/12/2023 |
20.50
1.50
|
100 | 19 | 20.50 | 20.50 | 0 | 0 | 0 |
#76 | 26/12/2023 |
19
0.20
|
6,600 | 18.80 | 20.10 | 18.70 | 0 | 0 | 0 |
#77 | 25/12/2023 |
18.80
-2
|
4,800 | 20.80 | 20.80 | 17.90 | 0 | 0 | 0 |
#78 | 21/12/2023 |
20.80
0.10
|
1,100 | 20.70 | 20.80 | 20.70 | 0 | 0 | 0 |
#79 | 20/12/2023 |
20.70
-0.30
|
500 | 21 | 21 | 20.70 | 0 | 0 | 0 |
#80 | 19/12/2023 |
21
0
|
100 | 21 | 21 | 21 | 0 | 0 | 0 |
#81 | 18/12/2023 |
21
0
|
100 | 21 | 21 | 21 | 0 | 0 | 0 |
#82 | 15/12/2023 |
21
-0.60
|
200 | 21.60 | 21.60 | 21 | 0 | 0 | 0 |
#83 | 14/12/2023 |
21.60
-0.40
|
600 | 22 | 22 | 21.60 | 0 | 0 | 0 |
#84 | 13/12/2023 |
22
-1.30
|
8,100 | 23.30 | 23.30 | 20.10 | 0 | 0 | 0 |
#85 | 12/12/2023 |
23.30
-1.60
|
5,800 | 24.90 | 24.90 | 22.60 | 3,000 | 0 | 0.1 |
#86 | 11/12/2023 |
24.90
2.20
|
7,400 | 22.70 | 24.90 | 23 | 5,000 | 0 | 0.1 |
#87 | 08/12/2023 |
22.70
-2
|
2,300 | 24.70 | 25 | 22.30 | 0 | 200 | -0.0 |
#88 | 07/12/2023 |
24.70
0.60
|
9,800 | 24.10 | 26 | 21.50 | 0 | 0 | 0 |
#89 | 06/12/2023 |
24.10
-1.18
|
25,400 | 25.28 | 26.18 | 22.65 | 200 | 900 | -0.0 |
#90 | 05/12/2023 |
25.28
0.09
|
10,800 | 25.19 | 26.73 | 24.92 | 0 | 0 | 0 |
#91 | 04/12/2023 |
25.19
1.72
|
38,000 | 23.47 | 25.19 | 22.83 | 700 | 0 | 0.0 |
#92 | 01/12/2023 |
23.47
-0.09
|
8,100 | 23.56 | 23.56 | 22.65 | 200 | 0 | 0.0 |
#93 | 30/11/2023 |
23.56
1.45
|
11,700 | 22.11 | 23.56 | 22.38 | 0 | 0 | 0 |
#94 | 29/11/2023 |
22.11
0.09
|
46,200 | 22.02 | 22.29 | 21.93 | 0 | 0 | 0 |
#95 | 28/11/2023 |
22.02
0.18
|
26,700 | 21.84 | 22.65 | 21.74 | 0 | 0 | 0 |
#96 | 27/11/2023 |
21.84
0.18
|
9,200 | 21.65 | 22.11 | 21.74 | 0 | 0 | 0 |
#97 | 24/11/2023 |
21.65
-0.27
|
4,900 | 21.93 | 22.56 | 21.65 | 0 | 0 | 0 |
#98 | 23/11/2023 |
21.93
-0.54
|
1,900 | 22.47 | 22.47 | 20.93 | 0 | 0 | 0 |
#99 | 22/11/2023 |
22.47
0.49
|
7,200 | 21.98 | 22.63 | 21.98 | 0 | 0 | 0 |
#100 | 21/11/2023 |
21.98
0.08
|
27,700 | 21.89 | 22.39 | 21.98 | 0 | 0 | 0 |