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) |
-1.10 | -4.58% | 1,800 | 0 | 0 |
22.60
24.50
22.90
|
2 tháng
(2024-03-21) |
-1.50 | -6.15% | 5,100 | 0 | 0 |
22.60
24.50
22.90
|
3 tháng
(2024-02-20) |
0.30 | 1.33% | 40,900 | 0 | 0 |
22
24.50
22.90
|
6 tháng
(2023-11-22) |
2.40 | 11.71% | 217,900 | 0 | 0 |
19.10
29.90
22.90
|
12 tháng
(2023-05-26) |
-8.10 | -26.13% | 278,623 | 0 | 0 |
19.10
36.90
22.90
|
24 tháng
(2022-05-31) |
-7.50 | -24.67% | 319,813 | -1,000 | -0.0 |
19.10
38.70
22.90
|
36 tháng
(2021-06-07) |
-8.60 | -27.30% | 642,997 | -900 | -0.0 |
19.10
38.70
22.90
|
60 tháng
(2019-06-17) |
-5.04 | -18.03% | 1,645,291 | -2,770 | -0.1 |
19.10
39
22.90
|
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 |
22.90
0
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
#2 | 16/05/2024 |
22.90
0
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
#3 | 15/05/2024 |
22.90
-1.60
|
200 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
#4 | 14/05/2024 |
24.50
0
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
#5 | 13/05/2024 |
24.50
1.40
|
200 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
#6 | 10/05/2024 |
23.10
-1.30
|
100 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
#7 | 09/05/2024 |
24.40
-0.10
|
400 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
#8 | 08/05/2024 |
24.50
0
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
#9 | 07/05/2024 |
24.50
0
|
100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
#10 | 06/05/2024 |
24.50
1.90
|
100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
#11 | 03/05/2024 |
22.60
-1.40
|
700 | 24 | 24.50 | 22.60 | 0 | 0 | 0 |
#12 | 02/05/2024 |
24
0
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
#13 | 26/04/2024 |
24
0
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
#14 | 25/04/2024 |
24
0
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
#15 | 24/04/2024 |
24
0
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
#16 | 23/04/2024 |
24
0
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
#17 | 22/04/2024 |
24
0
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
#18 | 19/04/2024 |
24
0
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
#19 | 17/04/2024 |
24
0
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
#20 | 16/04/2024 |
24
0.10
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
#21 | 15/04/2024 |
23.90
0
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
#22 | 12/04/2024 |
23.90
-0.10
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
#23 | 11/04/2024 |
24
0.10
|
400 | 23.90 | 24 | 23.90 | 0 | 0 | 0 |
#24 | 10/04/2024 |
23.90
0
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
#25 | 09/04/2024 |
23.90
-0.20
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
#26 | 03/04/2024 |
24.10
-0.20
|
200 | 23.70 | 24.10 | 23.70 | 0 | 0 | 0 |
#27 | 01/04/2024 |
24.30
0.50
|
200 | 23.80 | 24.30 | 23.80 | 0 | 0 | 0 |
#28 | 27/03/2024 |
23.80
0
|
200 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
#29 | 26/03/2024 |
23.80
-0.50
|
1,200 | 24 | 24 | 23.80 | 0 | 0 | 0 |
#30 | 25/03/2024 |
24.30
0.30
|
400 | 24 | 24.30 | 24.30 | 0 | 0 | 0 |
#31 | 22/03/2024 |
24
-0.40
|
200 | 24.40 | 24.50 | 24 | 0 | 0 | 0 |
#32 | 21/03/2024 |
24.40
0.70
|
400 | 23.70 | 24.40 | 24.30 | 0 | 0 | 0 |
#33 | 20/03/2024 |
23.70
0.70
|
300 | 23 | 23.70 | 23.60 | 0 | 0 | 0 |
#34 | 19/03/2024 |
23
0.80
|
15,200 | 22.20 | 23.50 | 23 | 0 | 0 | 0 |
#35 | 18/03/2024 |
22.20
-1.80
|
3,100 | 24 | 24 | 22.20 | 0 | 0 | 0 |
#36 | 15/03/2024 |
24
0.30
|
1,000 | 23.70 | 24 | 24 | 0 | 0 | 0 |
#37 | 14/03/2024 |
23.70
0
|
600 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
#38 | 13/03/2024 |
23.70
0
|
600 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
#39 | 11/03/2024 |
23.70
0
|
100 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
#40 | 07/03/2024 |
23.70
-0.40
|
3,200 | 24.10 | 24.10 | 23.70 | 0 | 0 | 0 |
#41 | 06/03/2024 |
24.10
0.60
|
1,900 | 23.50 | 24.10 | 23.50 | 0 | 0 | 0 |
#42 | 04/03/2024 |
23.50
0
|
300 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
#43 | 01/03/2024 |
23.50
-0.10
|
200 | 23.60 | 23.60 | 23.50 | 0 | 0 | 0 |
#44 | 28/02/2024 |
23.60
0.10
|
600 | 23.50 | 23.60 | 23.50 | 0 | 0 | 0 |
#45 | 27/02/2024 |
23.50
1.50
|
600 | 22 | 24.40 | 23.50 | 0 | 0 | 0 |
#46 | 26/02/2024 |
22
-0.50
|
200 | 22.50 | 22.50 | 20.60 | 0 | 0 | 0 |
#47 | 22/02/2024 |
22.50
0
|
100 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
#48 | 21/02/2024 |
22.50
-0.10
|
7,400 | 22.60 | 22.60 | 22.20 | 0 | 0 | 0 |
#49 | 20/02/2024 |
22.60
1.50
|
400 | 21.10 | 22.60 | 21.20 | 0 | 0 | 0 |
#50 | 07/02/2024 |
21.10
-0.70
|
100 | 21.80 | 21.80 | 21.10 | 0 | 0 | 0 |
#51 | 06/02/2024 |
21.80
-0.10
|
7,000 | 21.90 | 21.90 | 21.80 | 0 | 0 | 0 |
#52 | 05/02/2024 |
21.90
0.90
|
100 | 21 | 21.90 | 21.90 | 0 | 0 | 0 |
#53 | 02/02/2024 |
21
-0.10
|
900 | 21.10 | 21.10 | 21 | 0 | 0 | 0 |
#54 | 01/02/2024 |
21.10
0.70
|
6,700 | 20.40 | 21.80 | 21 | 0 | 0 | 0 |
#55 | 31/01/2024 |
20.40
-0.60
|
3,200 | 21 | 21 | 20.40 | 0 | 0 | 0 |
#56 | 30/01/2024 |
21
0.70
|
6,900 | 20.30 | 21 | 20.30 | 0 | 0 | 0 |
#57 | 29/01/2024 |
20.30
0.10
|
9,200 | 20.20 | 20.30 | 20.30 | 0 | 0 | 0 |
#58 | 26/01/2024 |
20.20
0
|
20,400 | 20.20 | 22 | 20.20 | 0 | 0 | 0 |
#59 | 25/01/2024 |
20.20
-1.90
|
9,000 | 22.10 | 22.10 | 20.20 | 0 | 0 | 0 |
#60 | 23/01/2024 |
22.10
-2.40
|
4,500 | 24.50 | 24.50 | 22 | 0 | 0 | 0 |
#61 | 22/01/2024 |
24.50
0
|
1,200 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
#62 | 19/01/2024 |
24.50
-3.20
|
1,600 | 27.70 | 27.70 | 24.50 | 0 | 0 | 0 |
#63 | 12/01/2024 |
27.70
-0.20
|
500 | 27.90 | 27.90 | 27.70 | 0 | 0 | 0 |
#64 | 11/01/2024 |
27.90
0
|
2,100 | 27.90 | 27.90 | 24.50 | 0 | 0 | 0 |
#65 | 08/01/2024 |
27.90
-0.10
|
2,000 | 28 | 28 | 27.90 | 0 | 0 | 0 |
#66 | 05/01/2024 |
28
-0.60
|
7,600 | 28.60 | 28.60 | 28 | 0 | 0 | 0 |
#67 | 04/01/2024 |
28.60
0.10
|
1,500 | 28.50 | 28.60 | 28.60 | 0 | 0 | 0 |
#68 | 03/01/2024 |
28.50
-0.40
|
100 | 28.90 | 28.90 | 28.50 | 0 | 0 | 0 |
#69 | 02/01/2024 |
28.90
-1
|
100 | 29.90 | 29.90 | 28.90 | 0 | 0 | 0 |
#70 | 29/12/2023 |
29.90
0
|
1,000 | 29.90 | 29.90 | 28.40 | 0 | 0 | 0 |
#71 | 28/12/2023 |
29.90
3.40
|
7,000 | 26.50 | 29.90 | 23 | 0 | 0 | 0 |
#72 | 27/12/2023 |
26.50
1.10
|
5,400 | 25.40 | 26.50 | 22.10 | 0 | 0 | 0 |
#73 | 26/12/2023 |
25.40
1.90
|
11,900 | 23.50 | 25.40 | 22.10 | 0 | 0 | 0 |
#74 | 25/12/2023 |
23.50
2.50
|
10,800 | 21 | 23.90 | 20.70 | 0 | 0 | 0 |
#75 | 22/12/2023 |
21
-0.40
|
11,700 | 21.40 | 21.40 | 20 | 0 | 0 | 0 |
#76 | 21/12/2023 |
21.40
1.80
|
100 | 19.60 | 21.40 | 21.40 | 0 | 0 | 0 |
#77 | 20/12/2023 |
19.60
0
|
600 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
#78 | 19/12/2023 |
19.60
-2
|
1,500 | 21.60 | 21.60 | 19.60 | 0 | 0 | 0 |
#79 | 18/12/2023 |
21.60
1.40
|
300 | 20.20 | 22.80 | 19.80 | 0 | 0 | 0 |
#80 | 15/12/2023 |
20.20
1
|
5,700 | 19.20 | 22 | 20.20 | 0 | 0 | 0 |
#81 | 14/12/2023 |
19.20
0
|
600 | 19.20 | 19.30 | 19.20 | 0 | 0 | 0 |
#82 | 13/12/2023 |
19.20
-1.40
|
1,300 | 20.60 | 20.60 | 19.20 | 0 | 0 | 0 |
#83 | 12/12/2023 |
20.60
0
|
1,000 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
#84 | 11/12/2023 |
20.60
1.50
|
1,000 | 19.10 | 20.70 | 20.60 | 0 | 0 | 0 |
#85 | 08/12/2023 |
19.10
-0.50
|
3,200 | 19.60 | 21.30 | 19.10 | 0 | 0 | 0 |
#86 | 07/12/2023 |
19.60
-2.40
|
2,300 | 22 | 22 | 19.50 | 0 | 0 | 0 |
#87 | 05/12/2023 |
22
2
|
700 | 20 | 22.30 | 21.20 | 0 | 0 | 0 |
#88 | 04/12/2023 |
20
0
|
1,000 | 20 | 20 | 20 | 0 | 0 | 0 |
#89 | 01/12/2023 |
20
0
|
1,600 | 20 | 20 | 20 | 0 | 0 | 0 |
#90 | 30/11/2023 |
20
0
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
#91 | 29/11/2023 |
20
0
|
200 | 20 | 21.80 | 20 | 0 | 0 | 0 |
#92 | 28/11/2023 |
20
0
|
5,100 | 20 | 20.90 | 20 | 0 | 0 | 0 |
#93 | 27/11/2023 |
20
-1.40
|
2,100 | 21.40 | 21.40 | 20 | 0 | 0 | 0 |
#94 | 24/11/2023 |
21.40
0.90
|
1,900 | 20.50 | 21.50 | 21 | 0 | 0 | 0 |
#95 | 23/11/2023 |
20.50
0
|
4,900 | 20.50 | 21.50 | 20.50 | 0 | 0 | 0 |
#96 | 22/11/2023 |
20.50
-1.40
|
9,300 | 21.90 | 21.90 | 20.50 | 0 | 0 | 0 |
#97 | 21/11/2023 |
21.90
-1.10
|
400 | 23 | 25.40 | 21.90 | 0 | 0 | 0 |
#98 | 20/11/2023 |
23
2.70
|
600 | 20.30 | 23.50 | 23 | 0 | 0 | 0 |
#99 | 17/11/2023 |
20.30
-3.50
|
33,500 | 23.80 | 23.80 | 20.30 | 0 | 0 | 0 |
#100 | 16/11/2023 |
23.80
-2.20
|
5,600 | 26 | 26 | 23.80 | 0 | 0 | 0 |