Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-16) |
-1.40 | -6.15% | 4,000 | 0 | 0 |
21.35
22.95
21.35
|
2 tháng
(2024-03-18) |
3.05 | 16.67% | 6,700 | 0 | 0 |
18.30
22.95
21.35
|
3 tháng
(2024-02-16) |
-0.85 | -3.83% | 12,400 | 0 | 0 |
18.25
22.95
21.35
|
6 tháng
(2023-11-20) |
0 | 0% | 23,600 | 0 | 0 |
17.70
23.50
21.35
|
12 tháng
(2023-05-22) |
2.93 | 15.94% | 82,200 | -7,900 | -0.2 |
17.70
26
21.35
|
24 tháng
(2022-05-27) |
-6.61 | -23.65% | 142,700 | -16,861 | 6.0 |
17.70
28.03
21.35
|
36 tháng
(2021-06-01) |
6.41 | 42.94% | 338,200 | 2,739 | 7.1 |
13.27
28.03
21.35
|
60 tháng
(2019-06-12) |
3.39 | 18.90% | 650,840 | -5,011 | 7.0 |
9.06
28.03
21.35
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 16/05/2024 |
21.35
0
|
200 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 |
#2 | 15/05/2024 |
21.35
0
|
900 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 |
#3 | 14/05/2024 |
21.35
-1.60
|
1,400 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 |
#4 | 13/05/2024 |
22.95
1
|
1,100 | 20.50 | 22.95 | 20.50 | 0 | 0 | 0 |
#5 | 10/05/2024 |
21.95
0
|
0 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 |
#6 | 09/05/2024 |
21.95
-0.80
|
300 | 21.20 | 21.95 | 21.20 | 0 | 0 | 0 |
#7 | 08/05/2024 |
22.75
0
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
#8 | 07/05/2024 |
22.75
0
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
#9 | 06/05/2024 |
22.75
0
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
#10 | 03/05/2024 |
22.75
0
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
#11 | 02/05/2024 |
22.75
0
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
#12 | 26/04/2024 |
22.75
0
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
#13 | 25/04/2024 |
22.75
0
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
#14 | 24/04/2024 |
22.75
0
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
#15 | 23/04/2024 |
22.75
0
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
#16 | 22/04/2024 |
22.75
0
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
#17 | 19/04/2024 |
22.75
0
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
#18 | 17/04/2024 |
22.75
0
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
#19 | 16/04/2024 |
22.75
0.85
|
100 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
#20 | 15/04/2024 |
21.90
-0.85
|
300 | 21.20 | 21.90 | 21.20 | 0 | 0 | 0 |
#21 | 12/04/2024 |
22.75
0.95
|
100 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
#22 | 11/04/2024 |
21.80
0
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
#23 | 10/04/2024 |
21.80
0
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
#24 | 09/04/2024 |
21.80
0
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
#25 | 08/04/2024 |
21.80
0
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
#26 | 05/04/2024 |
21.80
0
|
200 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
#27 | 04/04/2024 |
21.80
0
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
#28 | 03/04/2024 |
21.80
0
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
#29 | 02/04/2024 |
21.80
0
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
#30 | 01/04/2024 |
21.80
0
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
#31 | 29/03/2024 |
21.80
0
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
#32 | 28/03/2024 |
21.80
0
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
#33 | 26/03/2024 |
21.80
-0.05
|
200 | 21.35 | 21.80 | 21.35 | 0 | 0 | 0 |
#34 | 25/03/2024 |
21.85
0
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 |
#35 | 22/03/2024 |
21.85
0.95
|
100 | 20.90 | 21.85 | 21.85 | 0 | 0 | 0 |
#36 | 21/03/2024 |
20.90
1.35
|
100 | 19.55 | 20.90 | 20.90 | 0 | 0 | 0 |
#37 | 19/03/2024 |
19.55
1.25
|
100 | 18.30 | 19.55 | 19.55 | 0 | 0 | 0 |
#38 | 18/03/2024 |
18.30
0.05
|
1,600 | 18.25 | 19.50 | 18.30 | 0 | 0 | 0 |
#39 | 15/03/2024 |
18.25
-0.95
|
200 | 19.20 | 19.20 | 18.10 | 0 | 0 | 0 |
#40 | 14/03/2024 |
19.20
0
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
#41 | 13/03/2024 |
19.20
-0.70
|
100 | 19.90 | 19.90 | 19.20 | 0 | 0 | 0 |
#42 | 12/03/2024 |
19.90
0
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
#43 | 11/03/2024 |
19.90
0
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
#44 | 08/03/2024 |
19.90
0
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
#45 | 07/03/2024 |
19.90
0
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
#46 | 06/03/2024 |
19.90
0
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
#47 | 05/03/2024 |
19.90
0
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
#48 | 04/03/2024 |
19.90
-1.35
|
100 | 21.25 | 21.25 | 19.90 | 0 | 0 | 0 |
#49 | 01/03/2024 |
21.25
0
|
0 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 |
#50 | 29/02/2024 |
21.25
0
|
0 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 |
#51 | 28/02/2024 |
21.25
0
|
0 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 |
#52 | 27/02/2024 |
21.25
0
|
0 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 |
#53 | 26/02/2024 |
21.25
0
|
0 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 |
#54 | 23/02/2024 |
21.25
1.35
|
700 | 19.90 | 21.25 | 21.25 | 0 | 0 | 0 |
#55 | 22/02/2024 |
19.90
-1.40
|
2,200 | 21.30 | 21.30 | 19.90 | 0 | 0 | 0 |
#56 | 21/02/2024 |
21.30
-1.60
|
1,900 | 22.90 | 22.90 | 21.30 | 0 | 0 | 0 |
#57 | 20/02/2024 |
22.90
0.70
|
100 | 22.20 | 22.90 | 22.90 | 0 | 0 | 0 |
#58 | 16/02/2024 |
22.20
1.25
|
400 | 20.95 | 22.40 | 22.20 | 0 | 0 | 0 |
#59 | 15/02/2024 |
20.95
0.75
|
100 | 20.20 | 20.95 | 20.95 | 0 | 0 | 0 |
#60 | 07/02/2024 |
20.20
1.30
|
100 | 18.90 | 20.20 | 20.20 | 0 | 0 | 0 |
#61 | 06/02/2024 |
18.90
1.20
|
200 | 17.70 | 18.90 | 18.90 | 0 | 0 | 0 |
#62 | 05/02/2024 |
17.70
0
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
#63 | 02/02/2024 |
17.70
0
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
#64 | 31/01/2024 |
17.70
0
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
#65 | 30/01/2024 |
17.70
0
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
#66 | 26/01/2024 |
17.70
0
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
#67 | 25/01/2024 |
17.70
-0.95
|
1,400 | 18.65 | 19.95 | 17.70 | 0 | 0 | 0 |
#68 | 24/01/2024 |
18.65
0
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 |
#69 | 23/01/2024 |
18.65
0
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 |
#70 | 22/01/2024 |
18.65
0
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 |
#71 | 19/01/2024 |
18.65
0
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 |
#72 | 18/01/2024 |
18.65
0
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 |
#73 | 17/01/2024 |
18.65
0
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 |
#74 | 16/01/2024 |
18.65
0
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 |
#75 | 15/01/2024 |
18.65
0
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 |
#76 | 12/01/2024 |
18.65
-0.55
|
400 | 19.20 | 19.40 | 18.55 | 0 | 0 | 0 |
#77 | 11/01/2024 |
19.20
0
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
#78 | 10/01/2024 |
19.20
0
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
#79 | 09/01/2024 |
19.20
0
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
#80 | 08/01/2024 |
19.20
-1.30
|
100 | 20.50 | 20.50 | 19.20 | 0 | 0 | 0 |
#81 | 05/01/2024 |
20.50
-0.40
|
300 | 20.90 | 20.90 | 20.50 | 0 | 0 | 0 |
#82 | 04/01/2024 |
20.90
-1.55
|
1,700 | 22.45 | 22.45 | 20.90 | 0 | 0 | 0 |
#83 | 03/01/2024 |
22.45
1.20
|
100 | 21.25 | 22.45 | 22.45 | 0 | 0 | 0 |
#84 | 02/01/2024 |
21.25
1.35
|
1,200 | 19.90 | 21.25 | 20 | 0 | 0 | 0 |
#85 | 29/12/2023 |
19.90
0
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
#86 | 28/12/2023 |
19.90
1.30
|
1,700 | 18.60 | 19.90 | 18.70 | 0 | 0 | 0 |
#87 | 27/12/2023 |
18.60
0
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
#88 | 26/12/2023 |
18.60
0
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
#89 | 25/12/2023 |
18.60
0
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
#90 | 22/12/2023 |
18.60
0
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
#91 | 21/12/2023 |
18.60
0
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
#92 | 20/12/2023 |
18.60
0
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
#93 | 19/12/2023 |
18.60
-1.40
|
100 | 20 | 20 | 18.60 | 0 | 0 | 0 |
#94 | 18/12/2023 |
20
-0.45
|
500 | 20.45 | 20.45 | 20 | 0 | 0 | 0 |
#95 | 15/12/2023 |
20.45
-1.45
|
200 | 21.90 | 21.90 | 20.45 | 0 | 0 | 0 |
#96 | 14/12/2023 |
21.90
0
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
#97 | 13/12/2023 |
21.90
0
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
#98 | 11/12/2023 |
21.90
0
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
#99 | 08/12/2023 |
21.90
0
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
#100 | 07/12/2023 |
21.90
0
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |