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 | 4.31% | 58,200 | 0 | 0 |
23.20
24.30
24.20
|
2 tháng
(2024-03-21) |
0.80 | 3.42% | 136,966 | 0 | 0 |
23
25
24.20
|
3 tháng
(2024-02-20) |
1.20 | 5.22% | 402,015 | 0 | 0 |
22.80
25
24.20
|
6 tháng
(2023-11-22) |
3.30 | 15.79% | 642,280 | -1,900 | -0.0 |
20.90
27.80
24.20
|
12 tháng
(2023-05-26) |
5.79 | 31.44% | 1,557,567 | 39,300 | 0.8 |
17.85
27.80
24.20
|
24 tháng
(2022-05-31) |
7.56 | 45.43% | 2,202,326 | 61,300 | 1.2 |
15.09
27.80
24.20
|
36 tháng
(2021-06-07) |
12.11 | 100.09% | 2,647,144 | 58,200 | 1.1 |
11.78
27.80
24.20
|
60 tháng
(2019-06-17) |
14.36 | 145.93% | 4,464,842 | 61,300 | 1.2 |
8.80
27.80
24.20
|
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 |
24.20
0
|
2,300 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
#2 | 16/05/2024 |
24.20
0.20
|
6,500 | 24.10 | 24.20 | 24 | 0 | 0 | 0 |
#3 | 15/05/2024 |
24
-0.30
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
#4 | 14/05/2024 |
24.30
0.60
|
7,300 | 24 | 24.30 | 24 | 0 | 0 | 0 |
#5 | 13/05/2024 |
23.70
-0.30
|
600 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
#6 | 10/05/2024 |
24
0.30
|
700 | 23.70 | 24 | 23.70 | 0 | 0 | 0 |
#7 | 09/05/2024 |
23.70
0.20
|
1,800 | 23.60 | 23.70 | 23.60 | 0 | 0 | 0 |
#8 | 08/05/2024 |
23.50
-0.30
|
4,700 | 23.60 | 23.60 | 23.50 | 0 | 0 | 0 |
#9 | 07/05/2024 |
23.80
0.20
|
700 | 23.10 | 23.80 | 23.10 | 0 | 0 | 0 |
#10 | 06/05/2024 |
23.60
0.10
|
10,000 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
#11 | 03/05/2024 |
23.50
0
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
#12 | 02/05/2024 |
23.50
0.20
|
10,000 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
#13 | 26/04/2024 |
23.30
0
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
#14 | 25/04/2024 |
23.30
0
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
#15 | 24/04/2024 |
23.30
0
|
1,700 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
#16 | 23/04/2024 |
23.30
0.10
|
5,000 | 23.30 | 23.50 | 23.30 | 0 | 0 | 0 |
#17 | 22/04/2024 |
23.20
0.20
|
6,900 | 23.10 | 23.20 | 23.10 | 0 | 0 | 0 |
#18 | 19/04/2024 |
23
-1.20
|
19,100 | 24 | 24 | 22.10 | 0 | 0 | 0 |
#19 | 17/04/2024 |
24.20
0
|
4,000 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
#20 | 16/04/2024 |
24.20
0
|
4,100 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
#21 | 15/04/2024 |
24.20
-0.80
|
8,600 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
#22 | 12/04/2024 |
25
0.10
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
#23 | 11/04/2024 |
24.90
0.10
|
2,000 | 25 | 25 | 24.90 | 0 | 0 | 0 |
#24 | 10/04/2024 |
24.80
0.20
|
2,000 | 24.40 | 25.20 | 24.40 | 0 | 0 | 0 |
#25 | 09/04/2024 |
24.60
0.10
|
1,600 | 24.20 | 24.60 | 24.20 | 0 | 0 | 0 |
#26 | 08/04/2024 |
24.50
0
|
13,000 | 24.50 | 25 | 24.50 | 0 | 0 | 0 |
#27 | 05/04/2024 |
24.50
0.30
|
1,500 | 24.30 | 24.50 | 24.30 | 0 | 0 | 0 |
#28 | 04/04/2024 |
24.20
0.20
|
5,100 | 24.30 | 24.30 | 24 | 0 | 0 | 0 |
#29 | 03/04/2024 |
24
0
|
8,500 | 24 | 24.30 | 24 | 0 | 0 | 0 |
#30 | 02/04/2024 |
24
0
|
2,200 | 24 | 24 | 24 | 0 | 0 | 0 |
#31 | 29/03/2024 |
24
0
|
10 | 24 | 24 | 24 | 0 | 0 | 0 |
#32 | 28/03/2024 |
24
0.10
|
800 | 24 | 24 | 24 | 0 | 0 | 0 |
#33 | 27/03/2024 |
23.90
0.30
|
100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
#34 | 26/03/2024 |
23.60
0.10
|
3,706 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
#35 | 25/03/2024 |
23.50
0.10
|
1,100 | 23.40 | 23.50 | 23.40 | 0 | 0 | 0 |
#36 | 22/03/2024 |
23.40
0
|
1,350 | 23.50 | 23.50 | 23.40 | 0 | 0 | 0 |
#37 | 21/03/2024 |
23.40
-0.10
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
#38 | 20/03/2024 |
23.50
0.20
|
5,500 | 23.40 | 23.50 | 23.40 | 0 | 0 | 0 |
#39 | 19/03/2024 |
23.30
-0.10
|
4,000 | 23.30 | 23.30 | 23.20 | 0 | 0 | 0 |
#40 | 18/03/2024 |
23.40
0
|
5,800 | 23.40 | 23.40 | 23.20 | 0 | 0 | 0 |
#41 | 15/03/2024 |
23.40
0
|
2,400 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
#42 | 14/03/2024 |
23.40
0.20
|
4,200 | 23.30 | 23.40 | 23.20 | 0 | 0 | 0 |
#43 | 13/03/2024 |
23.20
-0.20
|
4,503 | 23.40 | 23.40 | 23.20 | 0 | 0 | 0 |
#44 | 12/03/2024 |
23.40
0.20
|
1,100 | 23.30 | 23.40 | 23.30 | 0 | 0 | 0 |
#45 | 11/03/2024 |
23.20
-0.20
|
4,203 | 23.40 | 23.40 | 23.20 | 0 | 0 | 0 |
#46 | 08/03/2024 |
23.40
0.10
|
1,400 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
#47 | 07/03/2024 |
23.30
0.10
|
11,139 | 23.30 | 23.30 | 23.20 | 0 | 0 | 0 |
#48 | 06/03/2024 |
23.20
-0.10
|
8,400 | 23.30 | 23.30 | 23.20 | 0 | 0 | 0 |
#49 | 05/03/2024 |
23.30
-0.10
|
1,103 | 23.20 | 23.80 | 23.20 | 0 | 0 | 0 |
#50 | 04/03/2024 |
23.40
-0.10
|
11,900 | 23 | 23.60 | 23 | 0 | 0 | 0 |
#51 | 01/03/2024 |
23.50
0.50
|
6,600 | 23 | 23.50 | 23 | 0 | 0 | 0 |
#52 | 29/02/2024 |
23
-0.20
|
18,300 | 23 | 23 | 23 | 0 | 0 | 0 |
#53 | 28/02/2024 |
23.20
-0.70
|
16,001 | 23 | 23.20 | 23 | 0 | 0 | 0 |
#54 | 27/02/2024 |
23.90
1.10
|
300 | 24 | 24 | 23.90 | 0 | 0 | 0 |
#55 | 26/02/2024 |
22.80
-0.30
|
55,400 | 23 | 23 | 22.40 | 0 | 0 | 0 |
#56 | 23/02/2024 |
23.10
0.10
|
16,100 | 23.10 | 23.10 | 22.90 | 0 | 0 | 0 |
#57 | 22/02/2024 |
23
-0.40
|
55,400 | 24 | 24 | 23 | 0 | 0 | 0 |
#58 | 21/02/2024 |
23.40
0.40
|
26,200 | 23 | 23.40 | 23 | 0 | 0 | 0 |
#59 | 20/02/2024 |
23
0
|
5,100 | 23 | 23 | 23 | 0 | 0 | 0 |
#60 | 19/02/2024 |
23
-2.20
|
19,000 | 23 | 23 | 23 | 0 | 1,900 | -0.0 |
#61 | 16/02/2024 |
25.20
-2.60
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
#62 | 15/02/2024 |
27.80
5.10
|
400 | 22.60 | 27.80 | 22.60 | 0 | 0 | 0 |
#63 | 07/02/2024 |
22.70
0
|
310 | 26 | 26 | 22.70 | 0 | 0 | 0 |
#64 | 06/02/2024 |
22.70
0
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
#65 | 05/02/2024 |
22.70
-0.90
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
#66 | 02/02/2024 |
23.60
1.10
|
900 | 22.60 | 23.60 | 22.50 | 0 | 0 | 0 |
#67 | 01/02/2024 |
22.50
0
|
1,000 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
#68 | 31/01/2024 |
22.50
0
|
610 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
#69 | 30/01/2024 |
22.50
0
|
900 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
#70 | 29/01/2024 |
22.50
0
|
2,101 | 22.60 | 22.60 | 22.50 | 0 | 0 | 0 |
#71 | 26/01/2024 |
22.50
0.30
|
4,500 | 22.90 | 22.90 | 22.50 | 0 | 0 | 0 |
#72 | 25/01/2024 |
22.20
-0.40
|
19,700 | 23.50 | 23.50 | 22.20 | 0 | 0 | 0 |
#73 | 24/01/2024 |
22.60
0
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
#74 | 23/01/2024 |
22.60
0
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
#75 | 22/01/2024 |
22.60
-0.10
|
6,300 | 22.80 | 22.80 | 22.40 | 0 | 0 | 0 |
#76 | 19/01/2024 |
22.70
-0.10
|
1,100 | 22.90 | 22.90 | 22.70 | 0 | 0 | 0 |
#77 | 18/01/2024 |
22.80
0.10
|
5,414 | 22.80 | 22.80 | 22.60 | 0 | 0 | 0 |
#78 | 17/01/2024 |
22.70
0.10
|
7,400 | 22.70 | 23 | 22.50 | 0 | 0 | 0 |
#79 | 16/01/2024 |
22.60
0.10
|
1,000 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
#80 | 15/01/2024 |
22.50
0
|
23,800 | 22.20 | 22.50 | 22.10 | 0 | 0 | 0 |
#81 | 12/01/2024 |
22.50
0
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
#82 | 11/01/2024 |
22.50
0.50
|
300 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
#83 | 10/01/2024 |
22
0
|
1,909 | 22 | 22 | 22 | 0 | 0 | 0 |
#84 | 09/01/2024 |
22
0
|
500 | 22 | 22 | 22 | 0 | 0 | 0 |
#85 | 08/01/2024 |
22
0.10
|
100 | 22 | 22 | 22 | 0 | 0 | 0 |
#86 | 05/01/2024 |
21.90
0
|
200 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
#87 | 04/01/2024 |
21.90
-0.30
|
1,800 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
#88 | 03/01/2024 |
22.20
0
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
#89 | 02/01/2024 |
22.20
-0.90
|
200 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
#90 | 29/12/2023 |
23.10
0
|
3,200 | 21.90 | 23.10 | 21.80 | 0 | 0 | 0 |
#91 | 28/12/2023 |
23.10
0
|
500 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
#92 | 27/12/2023 |
23.10
0.10
|
1,000 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
#93 | 26/12/2023 |
23
0
|
4,200 | 23 | 23 | 23 | 0 | 0 | 0 |
#94 | 25/12/2023 |
23
-1.50
|
500 | 23 | 23 | 23 | 0 | 0 | 0 |
#95 | 22/12/2023 |
24.50
2.40
|
210 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
#96 | 21/12/2023 |
22.10
0.20
|
1,200 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
#97 | 20/12/2023 |
21.90
0
|
2,800 | 21.90 | 22.30 | 21.90 | 0 | 0 | 0 |
#98 | 19/12/2023 |
21.90
0
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
#99 | 18/12/2023 |
21.90
0
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
#100 | 15/12/2023 |
21.90
0.50
|
2,700 | 21.50 | 21.90 | 21.50 | 0 | 0 | 0 |