| 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) |
0.30 | 1.32% | 100 | 0 | 0 |
22.70
23
23
|
|
2 tháng
(2024-03-22) |
-3 | -11.54% | 1,900 | -400 | -0.0 |
22.10
26.30
23
|
|
3 tháng
(2024-02-21) |
-0.50 | -2.13% | 3,400 | -500 | -0.0 |
22
26.30
23
|
|
6 tháng
(2023-12-12) |
1 | 4.55% | 21,300 | -1,900 | -0.0 |
21.50
26.90
23
|
|
12 tháng
(2023-05-26) |
-3.03 | -11.65% | 151,533 | 16,400 | 0.5 |
20.28
45.53
23
|
|
24 tháng
(2022-05-31) |
2.16 | 10.34% | 281,100 | 25,500 | 0.7 |
8.78
45.53
23
|
|
36 tháng
(2021-06-07) |
14.35 | 165.91% | 376,311 | 9,000 | 0.4 |
8.65
45.53
23
|
|
60 tháng
(2019-06-17) |
13.66 | 146.16% | 544,151 | 8,800 | 0.4 |
4.55
45.53
23
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 20/05/2024 |
23
0
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| #2 | 17/05/2024 |
23
0.30
|
100 | 23 | 23 | 23 | 0 | 0 | 0 |
| #3 | 16/05/2024 |
22.70
0
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| #4 | 15/05/2024 |
22.70
0
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| #5 | 14/05/2024 |
22.70
0
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| #6 | 13/05/2024 |
22.70
0
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| #7 | 10/05/2024 |
22.70
0
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| #8 | 09/05/2024 |
22.70
0
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| #9 | 08/05/2024 |
22.70
0
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| #10 | 07/05/2024 |
22.70
0
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| #11 | 06/05/2024 |
22.70
0
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| #12 | 03/05/2024 |
22.70
0
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| #13 | 02/05/2024 |
22.70
0
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| #14 | 26/04/2024 |
22.70
0
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| #15 | 25/04/2024 |
22.70
0
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| #16 | 24/04/2024 |
22.70
0
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| #17 | 23/04/2024 |
22.70
0
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| #18 | 22/04/2024 |
22.70
0
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| #19 | 19/04/2024 |
22.70
0
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| #20 | 17/04/2024 |
22.70
0
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| #21 | 16/04/2024 |
22.70
0
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| #22 | 15/04/2024 |
22.70
0
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| #23 | 12/04/2024 |
22.70
0
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| #24 | 11/04/2024 |
22.70
0
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| #25 | 10/04/2024 |
22.70
-0.30
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| #26 | 09/04/2024 |
23
-2.40
|
300 | 22 | 23 | 22 | 0 | 100 | -0.0 |
| #27 | 08/04/2024 |
25.40
3.30
|
100 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| #28 | 01/04/2024 |
22.10
-3.40
|
100 | 22.10 | 22.10 | 22.10 | 0 | 100 | -0.0 |
| #29 | 29/03/2024 |
25.50
3.30
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| #30 | 26/03/2024 |
22.20
-4.10
|
100 | 22.20 | 22.20 | 22.20 | 0 | 100 | -0.0 |
| #31 | 25/03/2024 |
26.30
0.30
|
1,000 | 26 | 26.30 | 22.10 | 0 | 100 | -0.0 |
| #32 | 22/03/2024 |
26
3
|
100 | 23 | 26 | 26 | 0 | 0 | 0 |
| #33 | 15/03/2024 |
23
0.90
|
500 | 22.10 | 23 | 23 | 0 | 0 | 0 |
| #34 | 14/03/2024 |
22.10
-1.40
|
100 | 23.50 | 23.50 | 22.10 | 0 | 100 | -0.0 |
| #35 | 13/03/2024 |
23.50
1.50
|
100 | 22 | 23.50 | 23.50 | 0 | 0 | 0 |
| #36 | 11/03/2024 |
22
-1.50
|
700 | 23.50 | 23.50 | 22 | 0 | 0 | 0 |
| #37 | 21/02/2024 |
23.50
0.50
|
100 | 23 | 23.50 | 23.50 | 0 | 0 | 0 |
| #38 | 19/02/2024 |
23
1
|
100 | 22 | 23 | 23 | 0 | 0 | 0 |
| #39 | 15/02/2024 |
22
0
|
200 | 22 | 22 | 22 | 0 | 0 | 0 |
| #40 | 25/01/2024 |
22
-1.50
|
100 | 23.50 | 23.50 | 22 | 0 | 100 | -0.0 |
| #41 | 24/01/2024 |
23.50
1.40
|
100 | 22.10 | 23.50 | 23.50 | 0 | 0 | 0 |
| #42 | 19/01/2024 |
22.10
-0.90
|
100 | 23 | 23 | 22.10 | 0 | 0 | 0 |
| #43 | 17/01/2024 |
23
-1.70
|
2,300 | 24.70 | 24.70 | 22 | 0 | 100 | -0.0 |
| #44 | 16/01/2024 |
24.70
3.20
|
100 | 21.50 | 24.70 | 24.70 | 0 | 0 | 0 |
| #45 | 15/01/2024 |
21.50
-0.50
|
100 | 22 | 22 | 21.50 | 0 | 100 | -0.0 |
| #46 | 12/01/2024 |
22
-0.70
|
100 | 22.70 | 22.70 | 22 | 0 | 100 | -0.0 |
| #47 | 11/01/2024 |
22.70
-4.20
|
2,200 | 26.90 | 26.90 | 22.60 | 0 | 100 | -0.0 |
| #48 | 10/01/2024 |
26.90
1
|
1,100 | 25.90 | 26.90 | 22 | 0 | 100 | -0.0 |
| #49 | 09/01/2024 |
25.90
-0.60
|
500 | 26.50 | 26.50 | 22.10 | 0 | 100 | -0.0 |
| #50 | 08/01/2024 |
26.50
0.10
|
300 | 26.40 | 26.50 | 22 | 0 | 100 | -0.0 |
| #51 | 05/01/2024 |
26.40
3.40
|
800 | 23 | 26.40 | 22 | 0 | 0 | 0 |
| #52 | 03/01/2024 |
23
-3.90
|
700 | 26.90 | 26.90 | 22 | 0 | 100 | -0.0 |
| #53 | 02/01/2024 |
26.90
0.60
|
200 | 26.30 | 26.90 | 22.40 | 0 | 100 | -0.0 |
| #54 | 29/12/2023 |
26.30
3.30
|
100 | 23 | 26.30 | 26.30 | 0 | 0 | 0 |
| #55 | 28/12/2023 |
23
-2.90
|
900 | 25.90 | 25.90 | 22.50 | 0 | 100 | -0.0 |
| #56 | 27/12/2023 |
25.90
-0.10
|
300 | 26 | 26 | 22.60 | 0 | 100 | -0.0 |
| #57 | 26/12/2023 |
26
0.30
|
200 | 25.70 | 26 | 22.50 | 0 | 100 | -0.0 |
| #58 | 25/12/2023 |
25.70
3.20
|
100 | 22.50 | 25.70 | 25.70 | 0 | 0 | 0 |
| #59 | 22/12/2023 |
22.50
0
|
6,400 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| #60 | 21/12/2023 |
22.50
-2.80
|
100 | 25.30 | 25.30 | 22.50 | 0 | 100 | -0.0 |
| #61 | 20/12/2023 |
25.30
3.30
|
100 | 22 | 25.30 | 25.30 | 0 | 0 | 0 |
| #62 | 13/12/2023 |
22
0
|
500 | 22 | 22 | 22 | 0 | 0 | 0 |
| #63 | 12/12/2023 |
22
1.30
|
200 | 20.70 | 22 | 20.80 | 0 | 0 | 0 |
| #64 | 09/11/2023 |
20.70
-2.30
|
100 | 23 | 23 | 20.70 | 0 | 100 | -0.0 |
| #65 | 08/11/2023 |
23
0
|
1,100 | 23 | 23 | 23 | 0 | 0 | 0 |
| #66 | 07/11/2023 |
23
0
|
500 | 23 | 23 | 23 | 0 | 0 | 0 |
| #67 | 06/11/2023 |
23
0
|
200 | 23 | 23 | 23 | 0 | 0 | 0 |
| #68 | 10/10/2023 |
23
-0.70
|
1,600 | 23.70 | 23.70 | 23 | 0 | 0 | 0 |
| #69 | 25/09/2023 |
23.70
2.70
|
100 | 21 | 23.70 | 23.70 | 0 | 0 | 0 |
| #70 | 21/09/2023 |
21
-3.60
|
100 | 24.60 | 24.60 | 21 | 0 | 0 | 0 |
| #71 | 20/09/2023 |
24.60
0.50
|
100 | 24.10 | 24.60 | 24.60 | 0 | 0 | 0 |
| #72 | 19/09/2023 |
24.10
-0.90
|
400 | 25 | 25 | 20.50 | 0 | 0 | 0 |
| #73 | 15/09/2023 |
25
0
|
400 | 25 | 25 | 21.30 | 0 | 0 | 0 |
| #74 | 14/09/2023 |
25
0
|
400 | 25 | 25 | 25 | 0 | 0 | 0 |
| #75 | 13/09/2023 |
25
-1
|
400 | 26 | 26 | 25 | 0 | 0 | 0 |
| #76 | 07/09/2023 |
26
0
|
2,000 | 26 | 26 | 26 | 0 | 0 | 0 |
| #77 | 29/08/2023 |
26
-0.50
|
1,000 | 26.50 | 26.50 | 26 | 0 | 0 | 0 |
| #78 | 28/08/2023 |
26.50
-1.50
|
1,900 | 28 | 28 | 26.50 | 0 | 0 | 0 |
| #79 | 24/08/2023 |
28
-0.10
|
100 | 28.10 | 28.10 | 28 | 0 | 0 | 0 |
| #80 | 23/08/2023 |
28.10
-0.40
|
100 | 28.50 | 28.50 | 28.10 | 0 | 0 | 0 |
| #81 | 22/08/2023 |
28.50
-0.50
|
100 | 29 | 29 | 28.50 | 0 | 0 | 0 |
| #82 | 21/08/2023 |
29
0
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| #83 | 18/08/2023 |
29
0
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| #84 | 17/08/2023 |
29
0
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| #85 | 16/08/2023 |
29
0
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| #86 | 15/08/2023 |
29
0
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| #87 | 14/08/2023 |
29
0
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| #88 | 11/08/2023 |
29
0
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| #89 | 10/08/2023 |
29
0
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
| #90 | 09/08/2023 |
29
1.70
|
100 | 27.30 | 29 | 29 | 0 | 0 | 0 |
| #91 | 08/08/2023 |
27.30
0
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
| #92 | 07/08/2023 |
27.30
0
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
| #93 | 04/08/2023 |
27.30
0
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
| #94 | 03/08/2023 |
27.30
0
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
| #95 | 02/08/2023 |
27.30
1.56
|
800 | 25.74 | 27.30 | 26.91 | 0 | 0 | 0 |
| #96 | 01/08/2023 |
25.74
0
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 |
| #97 | 31/07/2023 |
25.74
0
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 |
| #98 | 28/07/2023 |
25.74
0
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 |
| #99 | 27/07/2023 |
25.74
0
|
4,800 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 |
| #100 | 26/07/2023 |
25.74
0.39
|
0 | 25.35 | 25.74 | 25.35 | 0 | 0 | 0 |