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) |
29.55 | 58.79% | 9,007 | -1,100 | 0.0 |
50.25
81.70
79.80
|
2 tháng
(2024-03-21) |
29.16 | 57.58% | 12,510 | -3,500 | -0.1 |
50.25
81.70
79.80
|
3 tháng
(2024-02-20) |
32.05 | 67.13% | 20,524 | 0 | 0.1 |
47.17
81.70
79.80
|
6 tháng
(2023-11-22) |
33.98 | 74.17% | 37,339 | 1,000 | 0.1 |
41.48
81.70
79.80
|
12 tháng
(2023-05-26) |
44.51 | 126.11% | 64,068 | 6,600 | 0.3 |
31.67
81.70
79.80
|
24 tháng
(2022-05-31) |
46.65 | 140.74% | 86,150 | 7,700 | 0.4 |
23.09
81.70
79.80
|
36 tháng
(2021-06-07) |
55.89 | 233.74% | 697,150 | 7,640 | 0.4 |
23.09
81.70
79.80
|
60 tháng
(2019-06-17) |
67.57 | 552.62% | 1,670,627 | 7,780 | 0.4 |
11.98
81.70
79.80
|
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 |
76.97
-3.09
|
600 | 78.13 | 78.13 | 76.97 | 400 | 0 | 0.0 |
#2 | 16/05/2024 |
80.06
-1.64
|
200 | 80.06 | 80.06 | 80.06 | 0 | 100 | -0.0 |
#3 | 15/05/2024 |
81.70
0
|
105 | 81.70 | 81.70 | 81.70 | 0 | 0 | 0 |
#4 | 14/05/2024 |
81.70
0
|
300 | 81.70 | 81.70 | 81.70 | 0 | 0 | 0 |
#5 | 13/05/2024 |
81.70
7.04
|
2,500 | 74.66 | 82.09 | 74.66 | 100 | 0 | 0.0 |
#6 | 10/05/2024 |
74.66
6.75
|
2,799 | 74.27 | 74.66 | 74.27 | 0 | 0 | 0 |
#7 | 09/05/2024 |
67.91
6.17
|
200 | 67.91 | 67.91 | 67.91 | 0 | 0 | 0 |
#8 | 08/05/2024 |
61.73
0.96
|
100 | 61.73 | 61.73 | 61.73 | 0 | 0 | 0 |
#9 | 07/05/2024 |
60.77
0
|
3 | 60.77 | 60.77 | 60.77 | 0 | 0 | 0 |
#10 | 06/05/2024 |
60.77
5.50
|
2,000 | 57.87 | 60.77 | 57.87 | 0 | 1,500 | 0 |
#11 | 03/05/2024 |
55.27
0
|
0 | 55.27 | 55.27 | 55.27 | 0 | 0 | 0 |
#12 | 02/05/2024 |
55.27
5.02
|
200 | 55.27 | 55.27 | 55.27 | 0 | 0 | 0 |
#13 | 26/04/2024 |
50.25
0
|
0 | 50.25 | 50.25 | 50.25 | 0 | 0 | 0 |
#14 | 25/04/2024 |
50.25
0
|
0 | 50.25 | 50.25 | 50.25 | 0 | 0 | 0 |
#15 | 24/04/2024 |
50.25
0
|
0 | 50.25 | 50.25 | 50.25 | 0 | 0 | 0 |
#16 | 23/04/2024 |
50.25
0
|
0 | 50.25 | 50.25 | 50.25 | 0 | 0 | 0 |
#17 | 22/04/2024 |
50.25
0
|
0 | 50.25 | 50.25 | 50.25 | 0 | 0 | 0 |
#18 | 19/04/2024 |
50.25
0
|
0 | 50.25 | 50.25 | 50.25 | 0 | 0 | 0 |
#19 | 17/04/2024 |
50.25
0
|
0 | 50.25 | 50.25 | 50.25 | 0 | 0 | 0 |
#20 | 16/04/2024 |
50.25
0
|
0 | 50.25 | 50.25 | 50.25 | 0 | 0 | 0 |
#21 | 15/04/2024 |
50.25
-3.76
|
100 | 50.25 | 50.25 | 50.25 | 0 | 0 | 0 |
#22 | 12/04/2024 |
54.02
0
|
3 | 54.02 | 54.02 | 54.02 | 0 | 0 | 0 |
#23 | 11/04/2024 |
54.02
-5.31
|
200 | 54.02 | 54.02 | 54.02 | 0 | 0 | 0 |
#24 | 10/04/2024 |
59.32
0
|
0 | 59.32 | 59.32 | 59.32 | 0 | 0 | 0 |
#25 | 09/04/2024 |
59.32
0
|
0 | 59.32 | 59.32 | 59.32 | 0 | 0 | 0 |
#26 | 08/04/2024 |
59.32
0
|
0 | 59.32 | 59.32 | 59.32 | 0 | 0 | 0 |
#27 | 05/04/2024 |
59.32
0
|
0 | 59.32 | 59.32 | 59.32 | 0 | 0 | 0 |
#28 | 04/04/2024 |
59.32
0
|
0 | 59.32 | 59.32 | 59.32 | 0 | 0 | 0 |
#29 | 03/04/2024 |
59.32
0
|
0 | 59.32 | 59.32 | 59.32 | 0 | 0 | 0 |
#30 | 02/04/2024 |
59.32
5.31
|
1,700 | 55.95 | 59.32 | 55.95 | 0 | 1,400 | -0.1 |
#31 | 01/04/2024 |
54.02
0
|
0 | 54.02 | 54.02 | 54.02 | 0 | 0 | 0 |
#32 | 29/03/2024 |
54.02
0
|
0 | 54.02 | 54.02 | 54.02 | 0 | 0 | 0 |
#33 | 28/03/2024 |
54.02
0
|
100 | 54.02 | 54.02 | 54.02 | 0 | 0 | 0 |
#34 | 27/03/2024 |
54.02
0
|
400 | 54.02 | 54.02 | 54.02 | 0 | 0 | 0 |
#35 | 26/03/2024 |
54.02
0
|
0 | 54.02 | 54.02 | 54.02 | 0 | 0 | 0 |
#36 | 25/03/2024 |
54.02
0
|
0 | 54.02 | 54.02 | 54.02 | 0 | 0 | 0 |
#37 | 22/03/2024 |
54.02
3.38
|
1,000 | 50.74 | 54.02 | 50.74 | 0 | 1,000 | -0.1 |
#38 | 21/03/2024 |
50.64
0
|
0 | 50.64 | 50.64 | 50.64 | 0 | 0 | 0 |
#39 | 20/03/2024 |
50.64
0
|
0 | 50.64 | 50.64 | 50.64 | 0 | 0 | 0 |
#40 | 19/03/2024 |
50.64
-0.48
|
100 | 50.64 | 50.64 | 50.64 | 0 | 0 | 0 |
#41 | 18/03/2024 |
51.12
0
|
0 | 51.12 | 51.12 | 51.12 | 0 | 0 | 0 |
#42 | 15/03/2024 |
51.12
-1.93
|
800 | 52.09 | 52.09 | 51.12 | 0 | 0 | 0 |
#43 | 14/03/2024 |
53.05
4.34
|
100 | 53.05 | 53.05 | 53.05 | 0 | 0 | 0 |
#44 | 13/03/2024 |
48.71
1.54
|
100 | 48.71 | 48.71 | 48.71 | 0 | 0 | 0 |
#45 | 12/03/2024 |
47.17
0
|
0 | 47.17 | 47.17 | 47.17 | 0 | 0 | 0 |
#46 | 11/03/2024 |
47.17
0
|
0 | 47.17 | 47.17 | 47.17 | 0 | 0 | 0 |
#47 | 08/03/2024 |
47.17
0
|
0 | 47.17 | 47.17 | 47.17 | 0 | 0 | 0 |
#48 | 07/03/2024 |
47.17
0
|
0 | 47.17 | 47.17 | 47.17 | 0 | 0 | 0 |
#49 | 06/03/2024 |
47.17
-4.92
|
500 | 48.23 | 48.23 | 47.07 | 300 | 0 | 0.0 |
#50 | 05/03/2024 |
52.09
0
|
0 | 52.09 | 52.09 | 52.09 | 0 | 0 | 0 |
#51 | 04/03/2024 |
52.09
0
|
100 | 52.09 | 52.09 | 52.09 | 0 | 0 | 0 |
#52 | 01/03/2024 |
52.09
4.24
|
200 | 52.09 | 52.09 | 52.09 | 0 | 0 | 0 |
#53 | 29/02/2024 |
47.84
-0.39
|
700 | 47.75 | 48.04 | 47.75 | 0 | 0 | 0 |
#54 | 28/02/2024 |
48.23
0
|
1,300 | 48.23 | 48.23 | 48.23 | 0 | 0 | 0 |
#55 | 27/02/2024 |
48.23
0
|
0 | 48.23 | 48.23 | 48.23 | 0 | 0 | 0 |
#56 | 26/02/2024 |
48.23
0
|
0 | 48.23 | 48.23 | 48.23 | 0 | 0 | 0 |
#57 | 23/02/2024 |
48.23
-4.24
|
3,300 | 48.23 | 48.33 | 48.23 | 3,200 | 0 | 0.2 |
#58 | 22/02/2024 |
52.47
0
|
0 | 52.47 | 52.47 | 52.47 | 0 | 0 | 0 |
#59 | 21/02/2024 |
52.47
4.73
|
814 | 52.38 | 52.47 | 52.38 | 0 | 0 | 0 |
#60 | 20/02/2024 |
47.75
0
|
0 | 47.75 | 47.75 | 47.75 | 0 | 0 | 0 |
#61 | 19/02/2024 |
47.75
0
|
0 | 47.75 | 47.75 | 47.75 | 0 | 0 | 0 |
#62 | 16/02/2024 |
47.75
0
|
0 | 47.75 | 47.75 | 47.75 | 0 | 0 | 0 |
#63 | 15/02/2024 |
47.75
0
|
0 | 47.75 | 47.75 | 47.75 | 0 | 0 | 0 |
#64 | 07/02/2024 |
47.75
0
|
0 | 47.75 | 47.75 | 47.75 | 0 | 0 | 0 |
#65 | 06/02/2024 |
47.75
0
|
0 | 47.75 | 47.75 | 47.75 | 0 | 0 | 0 |
#66 | 05/02/2024 |
47.75
0
|
0 | 47.75 | 47.75 | 47.75 | 0 | 0 | 0 |
#67 | 02/02/2024 |
47.75
4.34
|
1,400 | 47.26 | 47.75 | 47.26 | 0 | 0 | 0 |
#68 | 01/02/2024 |
43.41
0
|
0 | 43.41 | 43.41 | 43.41 | 0 | 0 | 0 |
#69 | 31/01/2024 |
43.41
0
|
500 | 43.41 | 43.41 | 43.41 | 0 | 0 | 0 |
#70 | 30/01/2024 |
43.41
0
|
0 | 43.41 | 43.41 | 43.41 | 0 | 0 | 0 |
#71 | 29/01/2024 |
43.41
0
|
700 | 43.41 | 43.41 | 43.41 | 0 | 0 | 0 |
#72 | 26/01/2024 |
43.41
1.93
|
1,000 | 43.41 | 43.41 | 43.41 | 0 | 0 | 0 |
#73 | 25/01/2024 |
41.48
0
|
0 | 41.48 | 41.48 | 41.48 | 0 | 0 | 0 |
#74 | 24/01/2024 |
41.48
-0.19
|
5,200 | 41.48 | 41.48 | 41.48 | 100 | 0 | 0.0 |
#75 | 23/01/2024 |
41.67
0
|
0 | 41.67 | 41.67 | 41.67 | 0 | 0 | 0 |
#76 | 22/01/2024 |
41.67
0
|
0 | 41.67 | 41.67 | 41.67 | 0 | 0 | 0 |
#77 | 19/01/2024 |
41.67
0
|
0 | 41.67 | 41.67 | 41.67 | 0 | 0 | 0 |
#78 | 18/01/2024 |
41.67
0
|
0 | 41.67 | 41.67 | 41.67 | 0 | 0 | 0 |
#79 | 17/01/2024 |
41.67
0
|
0 | 41.67 | 41.67 | 41.67 | 0 | 0 | 0 |
#80 | 16/01/2024 |
41.67
0
|
0 | 41.67 | 41.67 | 41.67 | 0 | 0 | 0 |
#81 | 15/01/2024 |
41.67
0
|
0 | 41.67 | 41.67 | 41.67 | 0 | 0 | 0 |
#82 | 12/01/2024 |
41.67
0
|
0 | 41.67 | 41.67 | 41.67 | 0 | 0 | 0 |
#83 | 11/01/2024 |
41.67
0
|
0 | 41.67 | 41.67 | 41.67 | 0 | 0 | 0 |
#84 | 10/01/2024 |
41.67
0
|
0 | 41.67 | 41.67 | 41.67 | 0 | 0 | 0 |
#85 | 09/01/2024 |
41.67
0
|
0 | 41.67 | 41.67 | 41.67 | 0 | 0 | 0 |
#86 | 08/01/2024 |
41.67
0
|
0 | 41.67 | 41.67 | 41.67 | 0 | 0 | 0 |
#87 | 05/01/2024 |
41.67
0
|
0 | 41.67 | 41.67 | 41.67 | 0 | 0 | 0 |
#88 | 04/01/2024 |
41.67
0
|
0 | 41.67 | 41.67 | 41.67 | 0 | 0 | 0 |
#89 | 03/01/2024 |
41.67
0
|
0 | 41.67 | 41.67 | 41.67 | 0 | 0 | 0 |
#90 | 02/01/2024 |
41.67
0
|
0 | 41.67 | 41.67 | 41.67 | 0 | 0 | 0 |
#91 | 29/12/2023 |
41.67
-4.63
|
2,600 | 45.82 | 45.82 | 41.67 | 0 | 0 | 0 |
#92 | 28/12/2023 |
46.30
0
|
100 | 46.30 | 46.30 | 46.30 | 100 | 0 | 0.0 |
#93 | 27/12/2023 |
46.30
0
|
0 | 46.30 | 46.30 | 46.30 | 0 | 0 | 0 |
#94 | 26/12/2023 |
46.30
0
|
2,400 | 46.30 | 46.30 | 46.30 | 800 | 0 | 0.0 |
#95 | 25/12/2023 |
46.30
0
|
0 | 46.30 | 46.30 | 46.30 | 0 | 0 | 0 |
#96 | 22/12/2023 |
46.30
0
|
0 | 46.30 | 46.30 | 46.30 | 0 | 0 | 0 |
#97 | 21/12/2023 |
46.30
0
|
0 | 46.30 | 46.30 | 46.30 | 0 | 0 | 0 |
#98 | 20/12/2023 |
46.30
0
|
0 | 46.30 | 46.30 | 46.30 | 0 | 0 | 0 |
#99 | 19/12/2023 |
46.30
0
|
0 | 46.30 | 46.30 | 46.30 | 0 | 0 | 0 |
#100 | 18/12/2023 |
46.30
0
|
0 | 46.30 | 46.30 | 46.30 | 0 | 0 | 0 |