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) |
1.80 | 5.86% | 21,200 | 0 | 0 |
30.60
32.50
32.50
|
2 tháng
(2024-03-21) |
2.80 | 9.43% | 81,715 | 0 | 0 |
29.70
32.90
32.50
|
3 tháng
(2024-02-20) |
5 | 18.18% | 158,783 | 0 | 0 |
27
32.90
32.50
|
6 tháng
(2023-11-22) |
4.50 | 16.07% | 428,302 | -226,700 | -6.0 |
26.10
33.20
32.50
|
12 tháng
(2023-05-26) |
9.76 | 42.93% | 498,523 | -227,801 | -6.1 |
22.74
35.70
32.50
|
24 tháng
(2022-05-31) |
10.22 | 45.85% | 629,052 | -271,791 | -7.1 |
15.19
35.70
32.50
|
36 tháng
(2021-06-07) |
16.34 | 101.12% | 1,028,253 | -222,091 | -5.9 |
14.10
35.70
32.50
|
60 tháng
(2019-06-17) |
24.11 | 287.44% | 1,450,397 | -237,291 | -6.1 |
6.64
35.70
32.50
|
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 |
32.50
0
|
1,000 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
#2 | 16/05/2024 |
32.50
0.50
|
1,100 | 32.30 | 32.60 | 32.30 | 0 | 0 | 0 |
#3 | 15/05/2024 |
32
0
|
800 | 31.70 | 32 | 31.70 | 0 | 0 | 0 |
#4 | 14/05/2024 |
32
0
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
#5 | 13/05/2024 |
32
0
|
1,300 | 32 | 32 | 32 | 0 | 0 | 0 |
#6 | 10/05/2024 |
32
-0.10
|
200 | 31 | 32 | 31 | 0 | 0 | 0 |
#7 | 09/05/2024 |
32.10
0.90
|
5,000 | 32 | 32.10 | 32 | 0 | 0 | 0 |
#8 | 08/05/2024 |
31.20
0
|
300 | 31.20 | 31.20 | 31.20 | 0 | 0 | 0 |
#9 | 07/05/2024 |
31.20
0.30
|
3,000 | 31.20 | 31.70 | 31 | 0 | 0 | 0 |
#10 | 06/05/2024 |
30.90
0.20
|
2,500 | 31 | 31 | 30.80 | 0 | 0 | 0 |
#11 | 03/05/2024 |
30.70
-1.70
|
4,700 | 32.40 | 32.40 | 30.70 | 0 | 0 | 0 |
#12 | 02/05/2024 |
32.40
1.80
|
800 | 32.40 | 32.40 | 32.40 | 0 | 0 | 0 |
#13 | 26/04/2024 |
30.60
0
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 |
#14 | 25/04/2024 |
30.60
0
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 |
#15 | 24/04/2024 |
30.60
-0.10
|
500 | 30.70 | 30.70 | 30.60 | 0 | 0 | 0 |
#16 | 23/04/2024 |
30.70
0
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 |
#17 | 22/04/2024 |
30.70
0
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 |
#18 | 19/04/2024 |
30.70
0.50
|
1,100 | 30.10 | 30.70 | 30.10 | 0 | 0 | 0 |
#19 | 17/04/2024 |
30.20
0
|
1,100 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 |
#20 | 16/04/2024 |
30.20
-0.30
|
3,600 | 30 | 31.40 | 30 | 0 | 0 | 0 |
#21 | 15/04/2024 |
30.50
-0.40
|
2,700 | 31.90 | 31.90 | 30.50 | 0 | 0 | 0 |
#22 | 12/04/2024 |
30.90
-0.10
|
1,000 | 31 | 31 | 30.90 | 0 | 0 | 0 |
#23 | 11/04/2024 |
31
0
|
5,000 | 31 | 31 | 31 | 0 | 0 | 0 |
#24 | 10/04/2024 |
31
-1.50
|
36,100 | 32.50 | 32.50 | 31 | 0 | 0 | 0 |
#25 | 09/04/2024 |
32.50
-0.40
|
300 | 31 | 32.50 | 31 | 0 | 0 | 0 |
#26 | 08/04/2024 |
32.90
0
|
0 | 32.90 | 32.90 | 32.90 | 0 | 0 | 0 |
#27 | 05/04/2024 |
32.90
0
|
0 | 32.90 | 32.90 | 32.90 | 0 | 0 | 0 |
#28 | 04/04/2024 |
32.90
0.90
|
1,000 | 32 | 32.90 | 32 | 0 | 0 | 0 |
#29 | 03/04/2024 |
32
1
|
1,100 | 32 | 32 | 32 | 0 | 0 | 0 |
#30 | 02/04/2024 |
31
0
|
1,900 | 31 | 31 | 31 | 0 | 0 | 0 |
#31 | 01/04/2024 |
31
0
|
100 | 31 | 31 | 31 | 0 | 0 | 0 |
#32 | 29/03/2024 |
31
0
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
#33 | 28/03/2024 |
31
-0.60
|
2,710 | 31.10 | 31.10 | 31 | 0 | 0 | 0 |
#34 | 27/03/2024 |
31.60
1.50
|
2,405 | 31.30 | 31.60 | 31.30 | 0 | 0 | 0 |
#35 | 26/03/2024 |
30.10
0
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
#36 | 25/03/2024 |
30.10
0.10
|
300 | 31.50 | 31.50 | 30.10 | 0 | 0 | 0 |
#37 | 22/03/2024 |
30
0.30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 |
#38 | 21/03/2024 |
29.70
0
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
#39 | 20/03/2024 |
29.70
0.20
|
100 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
#40 | 19/03/2024 |
29.50
0
|
100 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
#41 | 18/03/2024 |
29.50
0.10
|
3,100 | 29.40 | 29.50 | 29.40 | 0 | 0 | 0 |
#42 | 15/03/2024 |
29.40
0.10
|
204 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 |
#43 | 14/03/2024 |
29.30
0.10
|
2,140 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 |
#44 | 13/03/2024 |
29.20
0.20
|
3,600 | 29.80 | 29.90 | 29.20 | 0 | 0 | 0 |
#45 | 12/03/2024 |
29
0.20
|
4,600 | 29.10 | 29.20 | 29 | 0 | 0 | 0 |
#46 | 11/03/2024 |
28.80
0.10
|
8,100 | 29 | 29.20 | 28.70 | 0 | 0 | 0 |
#47 | 08/03/2024 |
28.70
0.40
|
300 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 |
#48 | 07/03/2024 |
28.30
0
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 |
#49 | 06/03/2024 |
28.30
-0.30
|
4,000 | 28.10 | 28.30 | 28 | 0 | 0 | 0 |
#50 | 05/03/2024 |
28.60
-0.10
|
13,500 | 28.90 | 29 | 28.60 | 0 | 0 | 0 |
#51 | 04/03/2024 |
28.70
0.70
|
3,500 | 28.90 | 29.90 | 28.70 | 0 | 0 | 0 |
#52 | 01/03/2024 |
28
0.70
|
10,700 | 27.20 | 28.10 | 27 | 0 | 0 | 0 |
#53 | 29/02/2024 |
27.30
0
|
14 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |
#54 | 28/02/2024 |
27.30
0.30
|
1,100 | 28 | 28 | 27.30 | 0 | 0 | 0 |
#55 | 27/02/2024 |
27
-0.20
|
1,000 | 27.10 | 27.10 | 27 | 0 | 0 | 0 |
#56 | 26/02/2024 |
27.20
0
|
0 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
#57 | 23/02/2024 |
27.20
-0.70
|
200 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
#58 | 22/02/2024 |
27.90
0.40
|
1,110 | 28 | 28 | 27.90 | 0 | 0 | 0 |
#59 | 21/02/2024 |
27.50
0
|
4,700 | 26.40 | 27.50 | 26.40 | 0 | 0 | 0 |
#60 | 20/02/2024 |
27.50
0
|
15,000 | 27.10 | 27.50 | 27.10 | 0 | 0 | 0 |
#61 | 19/02/2024 |
27.50
0.20
|
8,270 | 27 | 27.90 | 27 | 0 | 0 | 0 |
#62 | 16/02/2024 |
27.30
0
|
3,100 | 27.30 | 27.30 | 27.20 | 0 | 0 | 0 |
#63 | 15/02/2024 |
27.30
0
|
5,300 | 27.40 | 27.40 | 27.30 | 0 | 0 | 0 |
#64 | 07/02/2024 |
27.30
-0.70
|
500 | 27.90 | 27.90 | 27.30 | 0 | 0 | 0 |
#65 | 06/02/2024 |
28
1.30
|
2,700 | 26.80 | 29 | 26.70 | 0 | 0 | 0 |
#66 | 05/02/2024 |
26.70
0.10
|
33,500 | 26.70 | 27 | 26.60 | 0 | 29,000 | -0.8 |
#67 | 02/02/2024 |
26.60
0
|
35,100 | 26.60 | 27.60 | 26.60 | 0 | 34,800 | -0.9 |
#68 | 01/02/2024 |
26.60
0
|
67,800 | 26.60 | 27.90 | 26.60 | 0 | 67,600 | -1.8 |
#69 | 31/01/2024 |
26.60
0
|
7,100 | 26.50 | 26.60 | 26.50 | 0 | 7,000 | -0.2 |
#70 | 30/01/2024 |
26.60
0
|
15,900 | 26.70 | 26.70 | 26.60 | 0 | 15,900 | -0.4 |
#71 | 29/01/2024 |
26.60
0
|
17,600 | 26.60 | 26.60 | 26.60 | 0 | 17,300 | -0.5 |
#72 | 26/01/2024 |
26.60
0
|
20,500 | 26.70 | 26.70 | 26.60 | 0 | 20,500 | -0.5 |
#73 | 25/01/2024 |
26.60
0.10
|
5,702 | 27.50 | 27.50 | 26.60 | 0 | 5,200 | -0.1 |
#74 | 24/01/2024 |
26.50
0
|
10,700 | 26.50 | 26.50 | 26.50 | 0 | 5,000 | -0.1 |
#75 | 23/01/2024 |
26.50
0
|
10,001 | 26.50 | 26.50 | 26.50 | 0 | 10,000 | -0.3 |
#76 | 22/01/2024 |
26.50
0
|
7,000 | 26.50 | 26.50 | 26.50 | 0 | 7,000 | -0.2 |
#77 | 19/01/2024 |
26.50
0.30
|
1,300 | 27.50 | 27.50 | 25 | 0 | 300 | -0.0 |
#78 | 18/01/2024 |
26.20
0
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
#79 | 17/01/2024 |
26.20
0.10
|
9,501 | 26.20 | 26.20 | 26 | 0 | 7,000 | -0.2 |
#80 | 16/01/2024 |
26.10
-0.40
|
600 | 27.80 | 29 | 26.10 | 0 | 0 | 0 |
#81 | 15/01/2024 |
26.50
0.40
|
100 | 26.50 | 26.50 | 26.50 | 0 | 100 | -0.0 |
#82 | 12/01/2024 |
26.10
0
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
#83 | 11/01/2024 |
26.10
-2.40
|
300 | 25.80 | 26.10 | 25.80 | 0 | 0 | 0 |
#84 | 10/01/2024 |
28.50
0
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
#85 | 09/01/2024 |
28.50
0
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
#86 | 08/01/2024 |
28.50
0.30
|
1,800 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
#87 | 05/01/2024 |
28.20
0
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
#88 | 04/01/2024 |
28.20
0
|
800 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
#89 | 03/01/2024 |
28.20
0
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
#90 | 02/01/2024 |
28.20
0
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
#91 | 29/12/2023 |
28.20
0.20
|
100 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
#92 | 28/12/2023 |
28
0
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
#93 | 27/12/2023 |
28
0
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
#94 | 26/12/2023 |
28
0.20
|
100 | 28 | 28 | 28 | 0 | 0 | 0 |
#95 | 25/12/2023 |
27.80
0
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
#96 | 22/12/2023 |
27.80
0
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
#97 | 21/12/2023 |
27.80
-1.20
|
600 | 27.50 | 27.80 | 27 | 0 | 0 | 0 |
#98 | 20/12/2023 |
29
2.20
|
100 | 29 | 29 | 29 | 0 | 0 | 0 |
#99 | 19/12/2023 |
26.80
0
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
#100 | 18/12/2023 |
26.80
-2.40
|
350 | 26.40 | 26.80 | 26.40 | 0 | 0 | 0 |