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) |
0.15 | 0.63% | 61,900 | -18,475 | -0.4 |
23.60
25.25
23.95
|
2 tháng
(2024-03-18) |
-0.05 | -0.21% | 93,300 | -33,875 | -0.8 |
23.55
26.50
23.95
|
3 tháng
(2024-02-16) |
1.84 | 8.33% | 169,400 | -32,875 | -0.8 |
22.11
26.50
23.95
|
6 tháng
(2023-11-20) |
1.36 | 6.02% | 200,600 | -30,175 | -0.7 |
21.34
26.50
23.95
|
12 tháng
(2023-05-22) |
-1.81 | -7.03% | 462,200 | -82,675 | -2.0 |
21.34
26.72
23.95
|
24 tháng
(2022-05-27) |
-0.93 | -3.73% | 2,516,300 | -227,722 | -8.1 |
21.34
26.72
23.95
|
36 tháng
(2021-06-01) |
9.44 | 65.05% | 13,357,900 | -229,822 | -7.9 |
13.79
32.96
23.95
|
60 tháng
(2019-06-12) |
13.49 | 129.01% | 18,689,250 | -242,502 | -7.8 |
9.16
32.96
23.95
|
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 |
23.95
0
|
100 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 |
#2 | 15/05/2024 |
23.95
0
|
2,400 | 23.95 | 23.95 | 23.40 | 0 | 0 | 0 |
#3 | 14/05/2024 |
23.95
0
|
400 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 |
#4 | 13/05/2024 |
23.95
0
|
4,000 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 |
#5 | 10/05/2024 |
23.95
-0.65
|
1,600 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 |
#6 | 09/05/2024 |
24.60
-0.15
|
2,000 | 23.40 | 24.60 | 23.35 | 0 | 0 | 0 |
#7 | 08/05/2024 |
24.75
0.95
|
100 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 |
#8 | 07/05/2024 |
23.80
-0.70
|
19,100 | 23.80 | 24 | 23.80 | 0 | 16,375 | -0.4 |
#9 | 06/05/2024 |
24.50
0.90
|
9,600 | 23.60 | 24.50 | 23.55 | 0 | 2,000 | -0.0 |
#10 | 03/05/2024 |
23.60
-1.25
|
500 | 23.50 | 23.60 | 23.50 | 0 | 0 | 0 |
#11 | 02/05/2024 |
24.85
0
|
0 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 |
#12 | 26/04/2024 |
24.85
0.95
|
4,800 | 23.50 | 24.85 | 23.50 | 0 | 100 | -0.0 |
#13 | 25/04/2024 |
23.90
0
|
600 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
#14 | 24/04/2024 |
23.90
-1.30
|
2,600 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
#15 | 23/04/2024 |
25.20
0
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
#16 | 22/04/2024 |
25.20
0
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
#17 | 19/04/2024 |
25.20
-0.05
|
400 | 26.70 | 26.70 | 25.20 | 0 | 0 | 0 |
#18 | 17/04/2024 |
25.25
1.45
|
100 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 |
#19 | 16/04/2024 |
23.80
-0.15
|
13,600 | 23.60 | 23.95 | 23.60 | 0 | 0 | 0 |
#20 | 15/04/2024 |
23.95
0
|
0 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 |
#21 | 12/04/2024 |
23.95
0.40
|
500 | 24.95 | 24.95 | 23.95 | 0 | 0 | 0 |
#22 | 11/04/2024 |
23.55
-1.25
|
200 | 23.50 | 23.55 | 23.50 | 0 | 0 | 0 |
#23 | 10/04/2024 |
24.80
-0.10
|
200 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
#24 | 09/04/2024 |
24.90
0.25
|
2,600 | 23.75 | 25.90 | 23.50 | 100 | 2,100 | -0.0 |
#25 | 08/04/2024 |
24.65
-1.85
|
1,900 | 24.70 | 24.70 | 24.65 | 0 | 0 | 0 |
#26 | 05/04/2024 |
26.50
0
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
#27 | 04/04/2024 |
26.50
0.90
|
14,700 | 23.90 | 26.75 | 23.85 | 100 | 14,000 | -0.3 |
#28 | 03/04/2024 |
25.60
0
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
#29 | 02/04/2024 |
25.60
1.60
|
1,000 | 24.50 | 25.60 | 24.50 | 0 | 0 | 0 |
#30 | 01/04/2024 |
24
-1
|
300 | 24 | 24 | 24 | 0 | 0 | 0 |
#31 | 29/03/2024 |
25
0
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
#32 | 28/03/2024 |
25
0
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
#33 | 27/03/2024 |
25
0.55
|
4,600 | 24.90 | 25 | 24.90 | 0 | 0 | 0 |
#34 | 26/03/2024 |
24.45
0
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 |
#35 | 25/03/2024 |
24.45
-0.05
|
1,000 | 24.50 | 24.50 | 24.45 | 0 | 0 | 0 |
#36 | 22/03/2024 |
24.50
0
|
700 | 24.50 | 24.50 | 24.50 | 500 | 0 | 0.0 |
#37 | 21/03/2024 |
24.50
0
|
100 | 24.50 | 24.50 | 24.50 | 100 | 0 | 0.0 |
#38 | 19/03/2024 |
24.50
0.50
|
2,600 | 24 | 24.50 | 24.50 | 0 | 0 | 0 |
#39 | 18/03/2024 |
24
0.05
|
1,000 | 23.95 | 24 | 23.90 | 0 | 100 | -0.0 |
#40 | 15/03/2024 |
23.95
-0.05
|
600 | 24 | 24 | 23.95 | 0 | 0 | 0 |
#41 | 14/03/2024 |
24
0
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
#42 | 13/03/2024 |
24
0
|
4,500 | 24 | 24 | 24 | 0 | 0 | 0 |
#43 | 12/03/2024 |
24
0
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
#44 | 11/03/2024 |
24
-0.05
|
500 | 24.05 | 24.05 | 24 | 0 | 0 | 0 |
#45 | 08/03/2024 |
24.05
0.05
|
500 | 24 | 24.05 | 24.05 | 0 | 0 | 0 |
#46 | 07/03/2024 |
24
0
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
#47 | 06/03/2024 |
24
0
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
#48 | 05/03/2024 |
24
0
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
#49 | 04/03/2024 |
24
0
|
900 | 24 | 24 | 24 | 0 | 0 | 0 |
#50 | 01/03/2024 |
24
0
|
1,400 | 24 | 24 | 24 | 0 | 0 | 0 |
#51 | 29/02/2024 |
24
-0.30
|
5,300 | 24.30 | 24.30 | 24 | 0 | 0 | 0 |
#52 | 28/02/2024 |
24.30
0
|
1,000 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
#53 | 27/02/2024 |
24.30
0.20
|
2,100 | 24.10 | 24.30 | 24 | 0 | 0 | 0 |
#54 | 26/02/2024 |
24.10
-1.70
|
2,200 | 25.80 | 25.80 | 24.10 | 0 | 0 | 0 |
#55 | 22/02/2024 |
24.80
0.29
|
7,800 | 24.51 | 24.99 | 24.80 | 0 | 0 | 0 |
#56 | 21/02/2024 |
24.51
0.48
|
8,400 | 24.03 | 24.99 | 24.32 | 0 | 0 | 0 |
#57 | 20/02/2024 |
24.03
0.48
|
15,600 | 23.55 | 24.03 | 23.65 | 1,000 | 0 | 0.0 |
#58 | 19/02/2024 |
23.55
1.44
|
25,000 | 22.11 | 23.55 | 22.11 | 0 | 0 | 0 |
#59 | 16/02/2024 |
22.11
0.48
|
100 | 21.63 | 22.11 | 22.11 | 0 | 0 | 0 |
#60 | 15/02/2024 |
21.63
0
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 |
#61 | 06/02/2024 |
21.63
0
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 |
#62 | 05/02/2024 |
21.63
0
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 |
#63 | 02/02/2024 |
21.63
-0.96
|
100 | 22.59 | 22.59 | 21.63 | 0 | 0 | 0 |
#64 | 31/01/2024 |
22.59
0.48
|
100 | 22.11 | 22.59 | 22.59 | 0 | 0 | 0 |
#65 | 30/01/2024 |
22.11
-0.19
|
2,300 | 22.30 | 22.30 | 22.11 | 2,100 | 0 | 0.0 |
#66 | 26/01/2024 |
22.30
0
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
#67 | 25/01/2024 |
22.30
0
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
#68 | 24/01/2024 |
22.30
0.19
|
200 | 22.11 | 22.30 | 22.30 | 0 | 0 | 0 |
#69 | 23/01/2024 |
22.11
0
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 |
#70 | 22/01/2024 |
22.11
0
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 |
#71 | 19/01/2024 |
22.11
0
|
1,100 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 |
#72 | 18/01/2024 |
22.11
0
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 |
#73 | 17/01/2024 |
22.11
0
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 |
#74 | 16/01/2024 |
22.11
0
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 |
#75 | 15/01/2024 |
22.11
0
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 |
#76 | 12/01/2024 |
22.11
-0.48
|
100 | 22.59 | 22.59 | 22.11 | 0 | 0 | 0 |
#77 | 11/01/2024 |
22.59
0.91
|
1,400 | 21.68 | 22.69 | 22.59 | 500 | 0 | 0.0 |
#78 | 10/01/2024 |
21.68
0
|
0 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 |
#79 | 09/01/2024 |
21.68
0
|
0 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 |
#80 | 08/01/2024 |
21.68
0
|
0 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 |
#81 | 05/01/2024 |
21.68
0
|
0 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 |
#82 | 03/01/2024 |
21.68
-1.06
|
600 | 22.73 | 22.73 | 21.68 | 0 | 0 | 0 |
#83 | 02/01/2024 |
22.73
-0.05
|
400 | 22.78 | 22.78 | 22.73 | 400 | 0 | 0.0 |
#84 | 29/12/2023 |
22.78
0
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 |
#85 | 28/12/2023 |
22.78
0
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 |
#86 | 27/12/2023 |
22.78
0
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 |
#87 | 26/12/2023 |
22.78
0
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 |
#88 | 25/12/2023 |
22.78
0
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 |
#89 | 22/12/2023 |
22.78
0
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 |
#90 | 21/12/2023 |
22.78
0
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 |
#91 | 20/12/2023 |
22.78
1.44
|
100 | 21.34 | 22.78 | 22.78 | 0 | 0 | 0 |
#92 | 19/12/2023 |
21.34
-1.06
|
100 | 22.40 | 22.40 | 21.34 | 0 | 0 | 0 |
#93 | 18/12/2023 |
22.40
-1.59
|
900 | 23.98 | 23.98 | 22.40 | 0 | 0 | 0 |
#94 | 15/12/2023 |
23.98
1.11
|
700 | 22.88 | 23.98 | 22.88 | 0 | 0 | 0 |
#95 | 14/12/2023 |
22.88
0
|
0 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 |
#96 | 13/12/2023 |
22.88
0
|
3,000 | 22.88 | 22.88 | 21.29 | 0 | 0 | 0 |
#97 | 11/12/2023 |
22.88
0.72
|
100 | 22.16 | 22.88 | 22.88 | 0 | 0 | 0 |
#98 | 08/12/2023 |
22.16
-0.62
|
4,200 | 22.78 | 22.78 | 22.11 | 0 | 0 | 0 |
#99 | 07/12/2023 |
22.78
1.15
|
1,900 | 21.63 | 22.83 | 21.44 | 0 | 0 | 0 |
#100 | 06/12/2023 |
21.63
-1.20
|
1,000 | 22.83 | 22.83 | 21.63 | 100 | 0 | 0.0 |