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) |
-1.50 | -5% | 265,800 | 0 | 0 |
28
30
28.50
|
2 tháng
(2024-03-18) |
-9.50 | -25% | 389,400 | -100 | -0.0 |
28
38
28.50
|
3 tháng
(2024-02-16) |
-11.30 | -28.39% | 394,800 | 0 | 0.0 |
28
42.55
28.50
|
6 tháng
(2023-11-20) |
-6.50 | -18.57% | 412,300 | 0 | 0.0 |
28
42.55
28.50
|
12 tháng
(2023-05-22) |
1 | 3.64% | 476,500 | 0 | 0.0 |
27.50
42.55
28.50
|
24 tháng
(2022-05-27) |
-0.05 | -0.18% | 684,200 | -1,619 | -1.4 |
12.65
42.55
28.50
|
36 tháng
(2021-06-01) |
3.77 | 15.24% | 955,400 | -5,119 | -1.5 |
12.65
42.55
28.50
|
60 tháng
(2019-06-12) |
8.91 | 45.46% | 2,263,400 | -51,809 | -2.3 |
9.04
42.55
28.50
|
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 |
28.50
0
|
10,100 | 28.50 | 28.90 | 28.50 | 0 | 0 | 0 |
#2 | 15/05/2024 |
28.50
0.30
|
11,100 | 28.20 | 28.50 | 28.20 | 0 | 0 | 0 |
#3 | 14/05/2024 |
28.20
-0.20
|
5,100 | 28.40 | 28.40 | 28.20 | 0 | 0 | 0 |
#4 | 13/05/2024 |
28.40
-0.20
|
5,400 | 28.50 | 28.50 | 28.40 | 0 | 0 | 0 |
#5 | 10/05/2024 |
28.60
0.20
|
15,800 | 28.40 | 28.60 | 28 | 0 | 0 | 0 |
#6 | 09/05/2024 |
28.40
-0.60
|
14,500 | 29 | 29 | 28.40 | 0 | 0 | 0 |
#7 | 08/05/2024 |
29
-0.40
|
17,800 | 29.40 | 29.40 | 29 | 0 | 0 | 0 |
#8 | 07/05/2024 |
29.40
-0.10
|
16,100 | 29.45 | 29.45 | 29.40 | 0 | 0 | 0 |
#9 | 06/05/2024 |
29.50
0
|
17,400 | 29.45 | 29.50 | 29 | 0 | 0 | 0 |
#10 | 03/05/2024 |
29.50
0.30
|
16,200 | 29.20 | 30 | 29 | 0 | 0 | 0 |
#11 | 02/05/2024 |
29.20
-0.80
|
16,700 | 30 | 30 | 29 | 0 | 0 | 0 |
#12 | 26/04/2024 |
30
1
|
22,100 | 29 | 30 | 29 | 0 | 0 | 0 |
#13 | 25/04/2024 |
29
1
|
30,400 | 28 | 29 | 28 | 0 | 0 | 0 |
#14 | 24/04/2024 |
28
-1
|
9,000 | 29 | 29 | 28 | 0 | 0 | 0 |
#15 | 23/04/2024 |
29
-0.50
|
17,800 | 29.50 | 29.50 | 28 | 0 | 0 | 0 |
#16 | 22/04/2024 |
29.50
0.60
|
17,000 | 28.90 | 29.50 | 28.90 | 0 | 0 | 0 |
#17 | 19/04/2024 |
28.90
-1
|
10,800 | 29.90 | 29.90 | 28.50 | 0 | 0 | 0 |
#18 | 17/04/2024 |
29.90
-0.10
|
4,600 | 30 | 30 | 29.80 | 0 | 0 | 0 |
#19 | 16/04/2024 |
30
-0.50
|
7,900 | 30.50 | 30.50 | 30 | 0 | 0 | 0 |
#20 | 15/04/2024 |
30.50
-0.70
|
11,100 | 31.20 | 31.50 | 30.50 | 0 | 0 | 0 |
#21 | 12/04/2024 |
31.20
-0.30
|
14,000 | 31.50 | 31.50 | 31 | 0 | 0 | 0 |
#22 | 11/04/2024 |
31.50
0
|
10,700 | 31.50 | 31.90 | 31.20 | 0 | 0 | 0 |
#23 | 10/04/2024 |
31.50
-0.40
|
12,100 | 31.90 | 31.90 | 31.30 | 0 | 0 | 0 |
#24 | 09/04/2024 |
31.90
0
|
18,500 | 31.90 | 31.90 | 31.80 | 0 | 100 | -0.0 |
#25 | 08/04/2024 |
31.90
-0.50
|
5,000 | 32.40 | 32.40 | 31.90 | 0 | 0 | 0 |
#26 | 05/04/2024 |
32.40
-0.40
|
11,400 | 32.80 | 32.80 | 32 | 0 | 0 | 0 |
#27 | 04/04/2024 |
32.80
-0.60
|
6,300 | 33.40 | 33.40 | 32.80 | 0 | 0 | 0 |
#28 | 03/04/2024 |
33.40
-0.60
|
10,600 | 34 | 34 | 32.30 | 0 | 0 | 0 |
#29 | 02/04/2024 |
34
-0.10
|
4,400 | 34.10 | 34.10 | 34 | 0 | 0 | 0 |
#30 | 01/04/2024 |
34.10
-0.40
|
4,800 | 34.50 | 34.50 | 34.10 | 0 | 0 | 0 |
#31 | 29/03/2024 |
34.50
-0.50
|
4,300 | 35 | 36 | 34.50 | 0 | 0 | 0 |
#32 | 28/03/2024 |
35
0
|
2,600 | 35 | 35 | 35 | 0 | 0 | 0 |
#33 | 27/03/2024 |
35
0
|
2,100 | 35 | 35 | 35 | 0 | 0 | 0 |
#34 | 26/03/2024 |
35
-0.55
|
2,300 | 35.55 | 35.55 | 35 | 0 | 0 | 0 |
#35 | 25/03/2024 |
35.55
-0.45
|
100 | 36 | 36 | 35.55 | 0 | 0 | 0 |
#36 | 22/03/2024 |
36
-0.70
|
1,000 | 36.70 | 36.70 | 36 | 0 | 0 | 0 |
#37 | 21/03/2024 |
36.70
-1.30
|
1,600 | 38 | 38 | 36.70 | 0 | 0 | 0 |
#38 | 19/03/2024 |
38
0
|
0 | 38 | 38 | 38 | 0 | 0 | 0 |
#39 | 18/03/2024 |
38
0
|
700 | 38 | 38 | 38 | 0 | 0 | 0 |
#40 | 15/03/2024 |
38
-1
|
1,300 | 39 | 39 | 38 | 0 | 0 | 0 |
#41 | 14/03/2024 |
39
0
|
0 | 39 | 39 | 39 | 0 | 0 | 0 |
#42 | 13/03/2024 |
39
0
|
0 | 39 | 39 | 39 | 0 | 0 | 0 |
#43 | 12/03/2024 |
39
0
|
100 | 39 | 39 | 39 | 0 | 0 | 0 |
#44 | 11/03/2024 |
39
0
|
200 | 39 | 39 | 39 | 0 | 0 | 0 |
#45 | 08/03/2024 |
39
-1
|
300 | 40 | 40 | 39 | 0 | 0 | 0 |
#46 | 07/03/2024 |
40
0
|
0 | 40 | 40 | 40 | 7 | 7 | 0 |
#47 | 06/03/2024 |
40
0
|
0 | 40 | 40 | 40 | 0 | 0 | 0 |
#48 | 05/03/2024 |
40
0
|
100 | 40 | 40 | 40 | 0 | 0 | 0 |
#49 | 04/03/2024 |
40
0
|
0 | 40 | 40 | 40 | 7 | 7 | 0 |
#50 | 01/03/2024 |
40
0
|
400 | 40 | 40 | 40 | 0 | 0 | 0 |
#51 | 29/02/2024 |
40
-0.50
|
500 | 40.50 | 40.50 | 40 | 0 | 0 | 0 |
#52 | 28/02/2024 |
40.50
0
|
600 | 40.50 | 43.30 | 40.50 | 0 | 0 | 0 |
#53 | 27/02/2024 |
40.50
0
|
500 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 |
#54 | 26/02/2024 |
40.50
0
|
400 | 40.50 | 40.55 | 40.50 | 100 | 0 | 0.0 |
#55 | 23/02/2024 |
40.50
0.50
|
300 | 40 | 40.50 | 40.50 | 0 | 0 | 0 |
#56 | 22/02/2024 |
40
0
|
0 | 40 | 40 | 40 | 0 | 0 | 0 |
#57 | 21/02/2024 |
40
-2.55
|
200 | 42.55 | 42.55 | 40 | 0 | 0 | 0 |
#58 | 19/02/2024 |
42.55
2.75
|
500 | 39.80 | 42.55 | 42.55 | 0 | 0 | 0 |
#59 | 16/02/2024 |
39.80
0
|
0 | 39.80 | 39.80 | 39.80 | 0 | 0 | 0 |
#60 | 15/02/2024 |
39.80
0
|
100 | 39.80 | 39.80 | 39.80 | 0 | 0 | 0 |
#61 | 06/02/2024 |
39.80
0
|
800 | 39.80 | 40 | 39.80 | 0 | 0 | 0 |
#62 | 05/02/2024 |
39.80
0
|
0 | 39.80 | 39.80 | 39.80 | 0 | 0 | 0 |
#63 | 02/02/2024 |
39.80
0
|
200 | 39.80 | 39.80 | 39.80 | 0 | 0 | 0 |
#64 | 31/01/2024 |
39.80
2.50
|
100 | 37.30 | 39.80 | 39.80 | 0 | 0 | 0 |
#65 | 30/01/2024 |
37.30
0
|
0 | 37.30 | 37.30 | 37.30 | 0 | 0 | 0 |
#66 | 26/01/2024 |
37.30
-2.80
|
300 | 40.10 | 40.10 | 37.30 | 0 | 0 | 0 |
#67 | 25/01/2024 |
40.10
0
|
0 | 40.10 | 40.10 | 40.10 | 0 | 0 | 0 |
#68 | 24/01/2024 |
40.10
0
|
0 | 40.10 | 40.10 | 40.10 | 0 | 0 | 0 |
#69 | 23/01/2024 |
40.10
0
|
100 | 40.10 | 40.10 | 40.10 | 0 | 0 | 0 |
#70 | 22/01/2024 |
40.10
0
|
0 | 40.10 | 40.10 | 40.10 | 0 | 0 | 0 |
#71 | 19/01/2024 |
40.10
2.60
|
100 | 37.50 | 40.10 | 40.10 | 0 | 0 | 0 |
#72 | 18/01/2024 |
37.50
2.45
|
200 | 35.05 | 37.50 | 37.50 | 0 | 0 | 0 |
#73 | 17/01/2024 |
35.05
0
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
#74 | 16/01/2024 |
35.05
0
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
#75 | 15/01/2024 |
35.05
0
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
#76 | 12/01/2024 |
35.05
0
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
#77 | 11/01/2024 |
35.05
0
|
100 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
#78 | 10/01/2024 |
35.05
0
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
#79 | 09/01/2024 |
35.05
0
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
#80 | 08/01/2024 |
35.05
0
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
#81 | 05/01/2024 |
35.05
0
|
100 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
#82 | 03/01/2024 |
35.05
0
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
#83 | 02/01/2024 |
35.05
-2.40
|
100 | 37.45 | 37.45 | 35.05 | 0 | 0 | 0 |
#84 | 29/12/2023 |
37.45
0
|
0 | 37.45 | 37.45 | 37.45 | 0 | 0 | 0 |
#85 | 28/12/2023 |
37.45
0
|
0 | 37.45 | 37.45 | 37.45 | 0 | 0 | 0 |
#86 | 27/12/2023 |
37.45
0
|
0 | 37.45 | 37.45 | 37.45 | 0 | 0 | 0 |
#87 | 26/12/2023 |
37.45
2.45
|
100 | 35 | 37.45 | 37.45 | 0 | 0 | 0 |
#88 | 25/12/2023 |
35
0
|
200 | 35 | 35 | 35 | 0 | 0 | 0 |
#89 | 22/12/2023 |
35
0
|
500 | 35 | 35 | 35 | 0 | 0 | 0 |
#90 | 21/12/2023 |
35
2
|
100 | 33 | 35 | 35 | 0 | 0 | 0 |
#91 | 20/12/2023 |
33
-2
|
1,300 | 35 | 35 | 33 | 0 | 0 | 0 |
#92 | 19/12/2023 |
35
0
|
0 | 35 | 35 | 35 | 0 | 0 | 0 |
#93 | 18/12/2023 |
35
1.20
|
500 | 33.80 | 35 | 35 | 0 | 0 | 0 |
#94 | 15/12/2023 |
33.80
0.80
|
300 | 33 | 33.80 | 33.80 | 0 | 0 | 0 |
#95 | 14/12/2023 |
33
-1
|
800 | 34 | 35 | 33 | 0 | 0 | 0 |
#96 | 13/12/2023 |
34
0
|
600 | 34 | 34 | 34 | 0 | 0 | 0 |
#97 | 12/12/2023 |
34
-0.20
|
400 | 34.20 | 34.20 | 34 | 0 | 0 | 0 |
#98 | 11/12/2023 |
34.20
0
|
0 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 |
#99 | 08/12/2023 |
34.20
0
|
0 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 |
#100 | 07/12/2023 |
34.20
-0.90
|
900 | 35.10 | 35.10 | 34.20 | 0 | 0 | 0 |