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 | 3.23% | 6,300 | 0 | 0 |
27.10
33
32
|
2 tháng
(2024-03-18) |
2.30 | 7.74% | 48,300 | 0 | 0 |
27.10
33
32
|
3 tháng
(2024-02-16) |
2.10 | 7.02% | 87,200 | 0 | 0 |
27.10
36.20
32
|
6 tháng
(2023-11-20) |
6.30 | 24.51% | 323,700 | 0 | 0 |
25.70
38.80
32
|
12 tháng
(2023-05-22) |
4.02 | 14.35% | 532,465 | -5,200 | -0.1 |
23.95
38.80
32
|
24 tháng
(2022-05-27) |
3.28 | 11.42% | 835,852 | -9,500 | -0.3 |
23.03
38.80
32
|
36 tháng
(2021-06-01) |
1.87 | 6.22% | 1,012,100 | -5,300 | -0.1 |
23.03
38.80
32
|
60 tháng
(2019-06-12) |
17.20 | 116.19% | 1,223,537 | -5,300 | -0.2 |
14.80
60.38
32
|
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 |
32
0
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
#2 | 15/05/2024 |
32
1
|
100 | 32 | 32 | 32 | 0 | 0 | 0 |
#3 | 14/05/2024 |
31
0
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
#4 | 13/05/2024 |
31
0
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
#5 | 10/05/2024 |
31
1.10
|
200 | 31 | 31 | 31 | 0 | 0 | 0 |
#6 | 09/05/2024 |
29.90
0
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
#7 | 08/05/2024 |
29.90
0
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
#8 | 07/05/2024 |
29.90
0
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
#9 | 06/05/2024 |
29.90
1.90
|
500 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
#10 | 03/05/2024 |
28
-4
|
600 | 28 | 28 | 28 | 0 | 0 | 0 |
#11 | 02/05/2024 |
32
0
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
#12 | 26/04/2024 |
32
4.60
|
200 | 32 | 32 | 32 | 0 | 0 | 0 |
#13 | 25/04/2024 |
27.40
-2.70
|
500 | 31 | 31.50 | 27.40 | 0 | 0 | 0 |
#14 | 24/04/2024 |
30.10
2.90
|
2,300 | 30 | 30.10 | 28.90 | 0 | 0 | 0 |
#15 | 23/04/2024 |
27.20
0.10
|
200 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
#16 | 22/04/2024 |
27.10
-1.80
|
500 | 32 | 32 | 27.10 | 0 | 0 | 0 |
#17 | 19/04/2024 |
28.90
-4.10
|
700 | 32 | 32 | 28.10 | 0 | 0 | 0 |
#18 | 17/04/2024 |
33
2
|
200 | 33 | 33 | 33 | 0 | 0 | 0 |
#19 | 16/04/2024 |
31
3.20
|
300 | 31 | 31 | 31 | 0 | 0 | 0 |
#20 | 15/04/2024 |
27.80
-0.70
|
700 | 31 | 31 | 27.70 | 0 | 0 | 0 |
#21 | 12/04/2024 |
28.50
0.40
|
4,100 | 31.50 | 31.50 | 27.50 | 0 | 0 | 0 |
#22 | 11/04/2024 |
28.10
-0.10
|
600 | 32 | 32 | 27.50 | 0 | 0 | 0 |
#23 | 10/04/2024 |
28.20
0.40
|
300 | 32 | 32 | 28.20 | 0 | 0 | 0 |
#24 | 09/04/2024 |
27.80
-0.40
|
300 | 31 | 31 | 27.80 | 0 | 0 | 0 |
#25 | 08/04/2024 |
28.20
0
|
900 | 31 | 31 | 28.20 | 0 | 0 | 0 |
#26 | 05/04/2024 |
28.20
0
|
7,500 | 32 | 32 | 28.20 | 0 | 0 | 0 |
#27 | 04/04/2024 |
28.20
-1.30
|
1,900 | 32 | 32 | 28.20 | 0 | 0 | 0 |
#28 | 03/04/2024 |
29.50
0
|
7,400 | 32 | 32 | 27 | 0 | 0 | 0 |
#29 | 02/04/2024 |
29.50
-0.50
|
500 | 32 | 32 | 29.50 | 0 | 0 | 0 |
#30 | 29/03/2024 |
30
0.50
|
1,500 | 32 | 32 | 29.70 | 0 | 0 | 0 |
#31 | 28/03/2024 |
29.50
-2.50
|
2,400 | 33 | 33 | 28.50 | 0 | 0 | 0 |
#32 | 27/03/2024 |
32
2.40
|
500 | 32 | 32 | 32 | 0 | 0 | 0 |
#33 | 26/03/2024 |
29.60
1.60
|
1,200 | 32 | 32.50 | 28.30 | 0 | 0 | 0 |
#34 | 25/03/2024 |
28
-1.50
|
800 | 29.50 | 32 | 28 | 0 | 0 | 0 |
#35 | 22/03/2024 |
29.50
-3.50
|
3,100 | 33 | 33 | 28.10 | 0 | 0 | 0 |
#36 | 21/03/2024 |
33
1
|
100 | 32 | 33 | 33 | 0 | 0 | 0 |
#37 | 20/03/2024 |
32
1.70
|
200 | 30.30 | 32 | 32 | 0 | 0 | 0 |
#38 | 19/03/2024 |
30.30
0.60
|
3,600 | 29.70 | 32 | 27 | 0 | 0 | 0 |
#39 | 18/03/2024 |
29.70
-3.30
|
4,400 | 33 | 33 | 28.20 | 0 | 0 | 0 |
#40 | 15/03/2024 |
33
-1
|
200 | 34 | 34 | 33 | 0 | 0 | 0 |
#41 | 14/03/2024 |
34
4
|
300 | 30 | 34 | 34 | 0 | 0 | 0 |
#42 | 13/03/2024 |
30
1.40
|
600 | 28.60 | 32 | 30 | 0 | 0 | 0 |
#43 | 12/03/2024 |
28.60
-1.40
|
1,300 | 30 | 34 | 28.60 | 0 | 0 | 0 |
#44 | 11/03/2024 |
30
0
|
300 | 30 | 32.50 | 30 | 0 | 0 | 0 |
#45 | 08/03/2024 |
30
-3
|
3,400 | 33 | 35 | 28.40 | 0 | 0 | 0 |
#46 | 07/03/2024 |
33
2.50
|
200 | 30.50 | 33 | 33 | 0 | 0 | 0 |
#47 | 06/03/2024 |
30.50
-0.10
|
1,900 | 30.60 | 33 | 30.50 | 0 | 0 | 0 |
#48 | 05/03/2024 |
30.60
0.60
|
300 | 30 | 33.50 | 30.60 | 0 | 0 | 0 |
#49 | 04/03/2024 |
30
-3
|
6,500 | 33 | 35.50 | 28.30 | 0 | 0 | 0 |
#50 | 01/03/2024 |
33
1
|
300 | 32 | 33 | 33 | 0 | 0 | 0 |
#51 | 29/02/2024 |
32
1.40
|
7,600 | 30.60 | 36.70 | 28.80 | 0 | 0 | 0 |
#52 | 28/02/2024 |
30.60
-0.20
|
2,600 | 30.80 | 39 | 30.60 | 0 | 0 | 0 |
#53 | 27/02/2024 |
30.80
-5.40
|
1,500 | 36.20 | 38.50 | 30.80 | 0 | 0 | 0 |
#54 | 26/02/2024 |
36.20
5.40
|
300 | 30.80 | 36.20 | 36.20 | 0 | 0 | 0 |
#55 | 23/02/2024 |
30.80
2.30
|
400 | 28.50 | 34 | 30.80 | 0 | 0 | 0 |
#56 | 22/02/2024 |
28.50
-1.40
|
600 | 29.90 | 33.50 | 28.50 | 0 | 0 | 0 |
#57 | 21/02/2024 |
29.90
-0.20
|
4,600 | 30.10 | 32.60 | 28 | 0 | 0 | 0 |
#58 | 20/02/2024 |
30.10
-1.90
|
2,900 | 32 | 32 | 28.10 | 0 | 0 | 0 |
#59 | 19/02/2024 |
32
2.10
|
200 | 29.90 | 32 | 32 | 0 | 0 | 0 |
#60 | 16/02/2024 |
29.90
-2.60
|
2,900 | 32.50 | 32.50 | 27.70 | 0 | 0 | 0 |
#61 | 07/02/2024 |
32.50
0
|
200 | 32.50 | 32.50 | 32 | 0 | 0 | 0 |
#62 | 06/02/2024 |
32.50
3.60
|
300 | 28.90 | 32.50 | 32.50 | 0 | 0 | 0 |
#63 | 05/02/2024 |
28.90
0.40
|
1,100 | 28.50 | 33.50 | 28.50 | 0 | 0 | 0 |
#64 | 02/02/2024 |
28.50
-1.20
|
400 | 29.70 | 33.50 | 28.50 | 0 | 0 | 0 |
#65 | 01/02/2024 |
29.70
-0.10
|
600 | 29.80 | 33.50 | 27.90 | 0 | 0 | 0 |
#66 | 31/01/2024 |
29.80
1.40
|
700 | 28.40 | 32 | 27.90 | 0 | 0 | 0 |
#67 | 30/01/2024 |
28.40
-1.50
|
2,700 | 29.90 | 35 | 28.40 | 0 | 0 | 0 |
#68 | 29/01/2024 |
29.90
-3.10
|
700 | 33 | 35 | 29.90 | 0 | 0 | 0 |
#69 | 26/01/2024 |
33
5
|
1,000 | 28 | 33 | 33 | 0 | 0 | 0 |
#70 | 25/01/2024 |
28
-3
|
3,000 | 31 | 34 | 27.70 | 0 | 0 | 0 |
#71 | 24/01/2024 |
31
-1.50
|
2,600 | 32.50 | 35 | 28 | 0 | 0 | 0 |
#72 | 23/01/2024 |
32.50
4
|
1,000 | 28.50 | 32.50 | 32.50 | 0 | 0 | 0 |
#73 | 22/01/2024 |
28.50
-4.80
|
3,300 | 33.30 | 35.50 | 28.40 | 0 | 0 | 0 |
#74 | 19/01/2024 |
33.30
2
|
1,000 | 31.30 | 33.30 | 33.30 | 0 | 0 | 0 |
#75 | 18/01/2024 |
31.30
3.80
|
1,000 | 27.50 | 31.30 | 31.30 | 0 | 0 | 0 |
#76 | 17/01/2024 |
27.50
-2.30
|
4,500 | 29.80 | 34.50 | 27.30 | 0 | 0 | 0 |
#77 | 16/01/2024 |
29.80
-5.20
|
2,900 | 35 | 36.50 | 29.80 | 0 | 0 | 0 |
#78 | 15/01/2024 |
35
4.50
|
1,000 | 30.50 | 35 | 35 | 0 | 0 | 0 |
#79 | 12/01/2024 |
30.50
1.30
|
3,300 | 29.20 | 37 | 30.50 | 0 | 0 | 0 |
#80 | 11/01/2024 |
29.20
0.20
|
3,200 | 29 | 36.40 | 29 | 0 | 0 | 0 |
#81 | 10/01/2024 |
29
-1.10
|
4,100 | 30.10 | 35.50 | 28.90 | 0 | 0 | 0 |
#82 | 09/01/2024 |
30.10
0
|
7,000 | 30.10 | 37.50 | 30.10 | 0 | 0 | 0 |
#83 | 08/01/2024 |
30.10
0.30
|
5,600 | 29.80 | 37.50 | 30.10 | 0 | 0 | 0 |
#84 | 05/01/2024 |
29.80
-1
|
6,900 | 30.80 | 37.50 | 29.80 | 0 | 0 | 0 |
#85 | 04/01/2024 |
30.80
-3.20
|
5,900 | 34 | 36 | 29.40 | 0 | 0 | 0 |
#86 | 03/01/2024 |
34
3.20
|
1,000 | 30.80 | 34 | 34 | 0 | 0 | 0 |
#87 | 02/01/2024 |
30.80
-8
|
16,500 | 38.80 | 38.80 | 30.60 | 0 | 0 | 0 |
#88 | 29/12/2023 |
38.80
7.80
|
43,300 | 31 | 38.80 | 31 | 0 | 0 | 0 |
#89 | 28/12/2023 |
31
0.90
|
9,500 | 30.10 | 37.50 | 29.80 | 0 | 0 | 0 |
#90 | 27/12/2023 |
30.10
-0.50
|
11,600 | 30.60 | 37.50 | 30.10 | 0 | 0 | 0 |
#91 | 26/12/2023 |
30.60
-1.10
|
21,800 | 31.70 | 38 | 30.60 | 0 | 0 | 0 |
#92 | 25/12/2023 |
31.70
1.70
|
11,500 | 30 | 39 | 31.70 | 0 | 0 | 0 |
#93 | 22/12/2023 |
30
0.20
|
7,700 | 29.80 | 37.90 | 30 | 0 | 0 | 0 |
#94 | 21/12/2023 |
29.80
-7.10
|
11,300 | 36.90 | 37 | 29.80 | 0 | 0 | 0 |
#95 | 20/12/2023 |
36.90
4.40
|
22,300 | 32.50 | 37.30 | 27.70 | 0 | 0 | 0 |
#96 | 19/12/2023 |
32.50
2.50
|
200 | 30 | 32.50 | 32.50 | 0 | 0 | 0 |
#97 | 18/12/2023 |
30
3.60
|
200 | 26.40 | 30 | 30 | 0 | 0 | 0 |
#98 | 15/12/2023 |
26.40
-3.50
|
1,300 | 29.90 | 32 | 26.40 | 0 | 0 | 0 |
#99 | 14/12/2023 |
29.90
-0.10
|
800 | 30 | 32 | 27 | 0 | 0 | 0 |
#100 | 13/12/2023 |
30
3.40
|
300 | 26.60 | 30 | 30 | 0 | 0 | 0 |