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) |
7.60 | 29.92% | 14,500 | 500 | 0.0 |
25.40
33
33
|
2 tháng
(2024-03-21) |
3.30 | 11.11% | 26,800 | -200 | -0.0 |
25.40
35
33
|
3 tháng
(2024-02-20) |
1.50 | 4.76% | 36,100 | 0 | 0.0 |
25.20
35
33
|
6 tháng
(2023-11-22) |
-2.80 | -7.82% | 45,800 | 300 | 0.0 |
25.20
35.80
33
|
12 tháng
(2023-05-26) |
3.58 | 12.18% | 64,915 | 2,398 | 0.1 |
25.20
36.90
33
|
24 tháng
(2022-05-31) |
3.68 | 12.56% | 88,588 | 898 | 0.0 |
22.43
36.90
33
|
36 tháng
(2021-06-07) |
5.89 | 21.72% | 143,404 | -3,652 | -0.1 |
22.43
36.90
33
|
60 tháng
(2019-06-17) |
8.10 | 32.52% | 411,978 | -68,664 | -2.1 |
20.27
36.90
33
|
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 |
33
2.70
|
200 | 33.30 | 33.30 | 33 | 100 | 0 | 0.0 |
#2 | 16/05/2024 |
30.30
0
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
#3 | 15/05/2024 |
30.30
0
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
#4 | 14/05/2024 |
30.30
0
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
#5 | 13/05/2024 |
30.30
0
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
#6 | 10/05/2024 |
30.30
2.70
|
100 | 30.30 | 30.30 | 30.30 | 100 | 0 | 0.0 |
#7 | 09/05/2024 |
27.60
-3
|
100 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
#8 | 08/05/2024 |
30.60
2.70
|
100 | 30.60 | 30.60 | 30.60 | 100 | 0 | 0.0 |
#9 | 07/05/2024 |
27.90
-3.10
|
100 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
#10 | 06/05/2024 |
31
1.20
|
12,800 | 30.90 | 31 | 30.90 | 0 | 0 | 0 |
#11 | 03/05/2024 |
29.80
2.40
|
100 | 29.80 | 29.80 | 29.80 | 100 | 0 | 0.0 |
#12 | 02/05/2024 |
27.40
0
|
200 | 29.90 | 29.90 | 27.40 | 100 | 0 | 0.0 |
#13 | 26/04/2024 |
27.40
-3
|
200 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 |
#14 | 25/04/2024 |
30.40
0
|
0 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 |
#15 | 24/04/2024 |
30.40
2.50
|
100 | 30.40 | 30.40 | 30.40 | 100 | 0 | 0.0 |
#16 | 23/04/2024 |
27.90
2.50
|
100 | 27.90 | 27.90 | 27.90 | 100 | 0 | 0.0 |
#17 | 22/04/2024 |
25.40
-2.60
|
400 | 30.60 | 30.60 | 25.40 | 100 | 300 | -0.0 |
#18 | 19/04/2024 |
28
-3
|
700 | 28 | 28 | 28 | 0 | 0 | 0 |
#19 | 17/04/2024 |
31
-2.50
|
4,800 | 30.20 | 31 | 30.20 | 0 | 0 | 0 |
#20 | 16/04/2024 |
33.50
0
|
0 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 |
#21 | 15/04/2024 |
33.50
0
|
0 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 |
#22 | 12/04/2024 |
33.50
0
|
0 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 |
#23 | 11/04/2024 |
33.50
0
|
0 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 |
#24 | 10/04/2024 |
33.50
0
|
0 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 |
#25 | 09/04/2024 |
33.50
0
|
0 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 |
#26 | 08/04/2024 |
33.50
0
|
0 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 |
#27 | 05/04/2024 |
33.50
0
|
0 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 |
#28 | 04/04/2024 |
33.50
0
|
0 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 |
#29 | 03/04/2024 |
33.50
0
|
0 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 |
#30 | 02/04/2024 |
33.50
1.40
|
100 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 |
#31 | 01/04/2024 |
32.10
0
|
0 | 32.10 | 32.10 | 32.10 | 0 | 0 | 0 |
#32 | 29/03/2024 |
32.10
2.70
|
800 | 32.30 | 32.30 | 26.60 | 100 | 0 | 0.0 |
#33 | 28/03/2024 |
29.40
-3.10
|
1,900 | 32.50 | 35 | 29.40 | 0 | 0 | 0 |
#34 | 27/03/2024 |
32.50
-2.50
|
1,600 | 32.50 | 32.50 | 31.50 | 0 | 0 | 0 |
#35 | 26/03/2024 |
35
3.10
|
200 | 31.90 | 35 | 31.90 | 0 | 0 | 0 |
#36 | 25/03/2024 |
31.90
0
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 |
#37 | 22/03/2024 |
31.90
2.20
|
200 | 29.70 | 31.90 | 29.70 | 200 | 0 | 0.0 |
#38 | 21/03/2024 |
29.70
-1.60
|
2,000 | 31.30 | 31.30 | 28.20 | 0 | 1,000 | -0.0 |
#39 | 20/03/2024 |
31.30
0.90
|
100 | 30.40 | 31.30 | 31.30 | 0 | 0 | 0 |
#40 | 19/03/2024 |
30.40
0
|
0 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 |
#41 | 18/03/2024 |
30.40
0
|
0 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 |
#42 | 15/03/2024 |
30.40
0
|
0 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 |
#43 | 14/03/2024 |
30.40
2.70
|
3,400 | 27.70 | 30.40 | 25.10 | 0 | 0 | 0 |
#44 | 13/03/2024 |
27.70
2.50
|
100 | 25.20 | 27.70 | 27.70 | 100 | 0 | 0.0 |
#45 | 12/03/2024 |
25.20
0
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
#46 | 11/03/2024 |
25.20
-2.80
|
1,600 | 28 | 28 | 25.20 | 0 | 0 | 0 |
#47 | 08/03/2024 |
28
0
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
#48 | 07/03/2024 |
28
0
|
500 | 28 | 28 | 28 | 8,400 | 8,400 | 0 |
#49 | 06/03/2024 |
28
-0.20
|
1,900 | 28.20 | 28.20 | 25.40 | 0 | 0 | 0 |
#50 | 05/03/2024 |
28.20
0
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
#51 | 04/03/2024 |
28.20
0
|
100 | 28.20 | 28.20 | 28.20 | 72,700 | 72,700 | 0 |
#52 | 01/03/2024 |
28.20
-3.10
|
1,200 | 31.30 | 31.30 | 28.20 | 0 | 0 | 0 |
#53 | 29/02/2024 |
31.30
0
|
0 | 31.30 | 31.30 | 31.30 | 0 | 0 | 0 |
#54 | 28/02/2024 |
31.30
0
|
0 | 31.30 | 31.30 | 31.30 | 0 | 0 | 0 |
#55 | 27/02/2024 |
31.30
1.30
|
100 | 30 | 31.30 | 31.30 | 100 | 0 | 0.0 |
#56 | 26/02/2024 |
30
0
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
#57 | 23/02/2024 |
30
-1.50
|
300 | 31.50 | 31.50 | 30 | 0 | 0 | 0 |
#58 | 22/02/2024 |
31.50
0
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 |
#59 | 21/02/2024 |
31.50
0
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 |
#60 | 20/02/2024 |
31.50
0
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 |
#61 | 19/02/2024 |
31.50
0
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 |
#62 | 16/02/2024 |
31.50
0
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 |
#63 | 15/02/2024 |
31.50
0
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 |
#64 | 07/02/2024 |
31.50
1.90
|
100 | 29.60 | 31.50 | 31.50 | 100 | 0 | 0.0 |
#65 | 06/02/2024 |
29.60
0
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
#66 | 05/02/2024 |
29.60
0
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
#67 | 02/02/2024 |
29.60
0
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
#68 | 01/02/2024 |
29.60
0
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
#69 | 31/01/2024 |
29.60
0
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
#70 | 30/01/2024 |
29.60
0
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
#71 | 29/01/2024 |
29.60
0
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
#72 | 26/01/2024 |
29.60
0
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
#73 | 25/01/2024 |
29.60
0
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
#74 | 24/01/2024 |
29.60
0
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
#75 | 23/01/2024 |
29.60
0
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
#76 | 22/01/2024 |
29.60
0
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
#77 | 19/01/2024 |
29.60
0
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
#78 | 18/01/2024 |
29.60
0
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
#79 | 17/01/2024 |
29.60
0
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
#80 | 16/01/2024 |
29.60
0
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
#81 | 15/01/2024 |
29.60
0
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
#82 | 12/01/2024 |
29.60
0
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
#83 | 11/01/2024 |
29.60
0
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
#84 | 10/01/2024 |
29.60
0
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
#85 | 09/01/2024 |
29.60
0
|
100 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
#86 | 08/01/2024 |
29.60
0
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
#87 | 05/01/2024 |
29.60
0
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
#88 | 04/01/2024 |
29.60
-0.10
|
700 | 29.70 | 29.70 | 29.60 | 0 | 0 | 0 |
#89 | 03/01/2024 |
29.70
-3.30
|
500 | 33 | 33 | 29.70 | 0 | 0 | 0 |
#90 | 02/01/2024 |
33
0
|
0 | 33 | 33 | 33 | 0 | 0 | 0 |
#91 | 29/12/2023 |
33
0
|
0 | 33 | 33 | 33 | 0 | 0 | 0 |
#92 | 28/12/2023 |
33
0
|
0 | 33 | 33 | 33 | 0 | 0 | 0 |
#93 | 27/12/2023 |
33
-0.70
|
1,000 | 33.70 | 33.70 | 33 | 0 | 0 | 0 |
#94 | 26/12/2023 |
33.70
2.90
|
100 | 30.80 | 33.70 | 33.70 | 0 | 0 | 0 |
#95 | 25/12/2023 |
30.80
0
|
4,900 | 30.80 | 33.80 | 27.80 | 0 | 0 | 0 |
#96 | 22/12/2023 |
30.80
0
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 |
#97 | 21/12/2023 |
30.80
0
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 |
#98 | 20/12/2023 |
30.80
0
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 |
#99 | 19/12/2023 |
30.80
2.80
|
100 | 28 | 30.80 | 30.80 | 100 | 0 | 0.0 |
#100 | 18/12/2023 |
28
0
|
100 | 28 | 28 | 28 | 0 | 0 | 0 |