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) |
1.51 | 7.48% | 37,900 | -1,300 | -0.0 |
19.52
21.70
21.70
|
2 tháng
(2024-03-21) |
-2.97 | -12.03% | 101,700 | 2,500 | 0.1 |
19.52
25.14
21.70
|
3 tháng
(2024-02-20) |
-4.11 | -15.92% | 192,600 | 300 | 0.0 |
19.52
25.81
21.70
|
6 tháng
(2023-11-22) |
4.08 | 23.16% | 581,800 | 12,000 | 0.3 |
17.62
32.19
21.70
|
12 tháng
(2023-05-26) |
2.18 | 11.15% | 969,984 | 27,300 | 0.6 |
15.33
32.19
21.70
|
24 tháng
(2022-05-31) |
14.03 | 182.84% | 2,189,737 | 37,700 | 1.3 |
7.58
34.11
21.70
|
36 tháng
(2021-06-07) |
16.25 | 298.24% | 2,208,337 | 36,600 | 1.2 |
5.45
34.11
21.70
|
60 tháng
(2019-06-17) |
17.46 | 411.86% | 2,259,598 | 36,600 | 1.2 |
3.38
34.11
21.70
|
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 |
20.67
0
|
1,400 | 19.62 | 20.67 | 19.62 | 0 | 0 | 0 |
#2 | 16/05/2024 |
20.67
0.67
|
2,800 | 20 | 20.76 | 19.52 | 0 | 0 | 0 |
#3 | 15/05/2024 |
20
-0.19
|
3,300 | 20.19 | 20.29 | 19.71 | 0 | 0 | 0 |
#4 | 14/05/2024 |
20.19
-0.76
|
1,800 | 20.67 | 20.67 | 20.19 | 0 | 0 | 0 |
#5 | 13/05/2024 |
20.95
-0.10
|
2,000 | 21.14 | 21.33 | 20.95 | 0 | 0 | 0 |
#6 | 10/05/2024 |
21.05
0.10
|
100 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 |
#7 | 09/05/2024 |
20.95
0.48
|
3,200 | 20.57 | 20.95 | 20.48 | 0 | 0 | 0 |
#8 | 08/05/2024 |
20.48
0
|
3,000 | 20.48 | 20.48 | 20.48 | 0 | 1,300 | -0.0 |
#9 | 07/05/2024 |
20.48
0.29
|
100 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 |
#10 | 06/05/2024 |
20.19
0.19
|
800 | 20 | 20.19 | 20 | 0 | 0 | 0 |
#11 | 03/05/2024 |
20
0.48
|
1,000 | 19.43 | 20 | 19.43 | 0 | 0 | 0 |
#12 | 02/05/2024 |
19.52
-0.29
|
7,000 | 19.33 | 19.52 | 19.33 | 0 | 0 | 0 |
#13 | 26/04/2024 |
19.81
-0.67
|
2,100 | 19.71 | 19.81 | 19.62 | 0 | 0 | 0 |
#14 | 25/04/2024 |
20.48
-1.14
|
700 | 20.10 | 20.48 | 19.81 | 0 | 0 | 0 |
#15 | 24/04/2024 |
21.62
0.57
|
200 | 21.05 | 21.62 | 21.05 | 0 | 0 | 0 |
#16 | 23/04/2024 |
21.05
0.86
|
2,700 | 20.19 | 21.05 | 20.19 | 0 | 0 | 0 |
#17 | 22/04/2024 |
20.19
-1.24
|
5,700 | 21.43 | 21.43 | 20.10 | 0 | 0 | 0 |
#18 | 19/04/2024 |
21.43
-0.48
|
400 | 20.86 | 21.71 | 20.86 | 100 | 0 | 0.0 |
#19 | 17/04/2024 |
21.90
0.10
|
5,300 | 21.81 | 21.90 | 21.71 | 0 | 0 | 0 |
#20 | 16/04/2024 |
21.81
0.76
|
900 | 21.90 | 21.90 | 21.43 | 200 | 0 | 0.0 |
#21 | 15/04/2024 |
21.05
-2.19
|
6,900 | 22.19 | 22.76 | 21.05 | 0 | 0 | 0 |
#22 | 12/04/2024 |
23.24
-0.10
|
900 | 23.33 | 23.33 | 23.24 | 0 | 0 | 0 |
#23 | 11/04/2024 |
23.33
0
|
5,200 | 22.95 | 23.33 | 22.86 | 1,400 | 0 | 0.0 |
#24 | 10/04/2024 |
23.33
0.86
|
600 | 24.67 | 24.67 | 23.14 | 0 | 0 | 0 |
#25 | 09/04/2024 |
22.48
-0.29
|
5,500 | 22.29 | 24.95 | 22.29 | 0 | 200 | -0.0 |
#26 | 08/04/2024 |
22.76
-1.05
|
3,400 | 22.76 | 22.76 | 22.48 | 100 | 0 | 0.0 |
#27 | 05/04/2024 |
23.81
-0.29
|
1,100 | 23.81 | 23.81 | 23.81 | 600 | 100 | 0.0 |
#28 | 04/04/2024 |
24.10
0.29
|
4,500 | 23.90 | 24.10 | 23.90 | 3,400 | 0 | 0.1 |
#29 | 03/04/2024 |
23.81
-0.38
|
5,600 | 24.19 | 24.19 | 23.52 | 0 | 0 | 0 |
#30 | 02/04/2024 |
24.19
-0.10
|
2,000 | 24.29 | 24.29 | 24.19 | 0 | 0 | 0 |
#31 | 01/04/2024 |
24.29
0
|
1,800 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 |
#32 | 29/03/2024 |
24.29
-0.38
|
1,900 | 24.67 | 24.67 | 24.29 | 0 | 0 | 0 |
#33 | 28/03/2024 |
24.67
-0.48
|
2,500 | 25.14 | 25.14 | 24.67 | 0 | 1,700 | -0.0 |
#34 | 27/03/2024 |
25.14
0.19
|
1,600 | 24.95 | 25.14 | 24.95 | 0 | 0 | 0 |
#35 | 26/03/2024 |
24.95
0.19
|
1,500 | 24.76 | 24.95 | 24.76 | 0 | 0 | 0 |
#36 | 25/03/2024 |
24.76
0.10
|
4,700 | 24.67 | 25.24 | 24.67 | 0 | 0 | 0 |
#37 | 22/03/2024 |
24.67
0
|
5,000 | 24.67 | 24.76 | 24.67 | 0 | 0 | 0 |
#38 | 21/03/2024 |
24.67
0.86
|
2,500 | 23.81 | 24.67 | 24.29 | 0 | 0 | 0 |
#39 | 20/03/2024 |
23.81
0
|
1,000 | 23.81 | 23.81 | 23.81 | 0 | 400 | -0.0 |
#40 | 19/03/2024 |
23.81
-0.19
|
3,000 | 24 | 24 | 23.62 | 0 | 0 | 0 |
#41 | 18/03/2024 |
24
-0.57
|
2,600 | 24.57 | 24.57 | 24 | 0 | 200 | -0.0 |
#42 | 15/03/2024 |
24.57
-0.10
|
14,000 | 24.67 | 24.67 | 22.95 | 0 | 1,200 | -0.0 |
#43 | 14/03/2024 |
24.67
0
|
1,300 | 24.67 | 24.76 | 24.67 | 0 | 0 | 0 |
#44 | 13/03/2024 |
24.67
0
|
5,800 | 24.67 | 24.95 | 24.29 | 0 | 0 | 0 |
#45 | 12/03/2024 |
24.67
-0.57
|
6,700 | 25.24 | 25.24 | 24.57 | 0 | 400 | -0.0 |
#46 | 11/03/2024 |
25.24
0.38
|
2,600 | 24.86 | 27.24 | 24.57 | 0 | 0 | 0 |
#47 | 08/03/2024 |
24.86
-0.29
|
5,000 | 25.14 | 25.33 | 24.86 | 0 | 0 | 0 |
#48 | 07/03/2024 |
25.14
0
|
2,800 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
#49 | 06/03/2024 |
25.14
-0.48
|
8,400 | 25.62 | 25.62 | 25.05 | 0 | 0 | 0 |
#50 | 05/03/2024 |
25.62
0.10
|
1,700 | 25.52 | 25.62 | 25.52 | 0 | 0 | 0 |
#51 | 04/03/2024 |
25.52
-0.10
|
11,900 | 25.62 | 25.90 | 25.52 | 0 | 0 | 0 |
#52 | 01/03/2024 |
25.62
0.19
|
600 | 25.43 | 25.62 | 25.43 | 0 | 0 | 0 |
#53 | 29/02/2024 |
25.43
0.38
|
4,300 | 25.05 | 25.71 | 24.38 | 0 | 0 | 0 |
#54 | 28/02/2024 |
25.05
0.29
|
7,400 | 24.76 | 25.24 | 24.76 | 0 | 0 | 0 |
#55 | 27/02/2024 |
24.76
0
|
4,700 | 24.76 | 24.95 | 24.76 | 0 | 0 | 0 |
#56 | 26/02/2024 |
24.76
-1.05
|
1,000 | 25.81 | 25.81 | 24.76 | 0 | 0 | 0 |
#57 | 23/02/2024 |
25.81
1.05
|
1,300 | 24.76 | 25.81 | 24.95 | 0 | 0 | 0 |
#58 | 22/02/2024 |
24.76
-0.48
|
2,000 | 25.24 | 25.62 | 24.76 | 0 | 0 | 0 |
#59 | 21/02/2024 |
25.24
-0.57
|
1,500 | 25.81 | 26.10 | 25.24 | 0 | 0 | 0 |
#60 | 20/02/2024 |
25.81
0
|
1,300 | 25.81 | 26.10 | 25.81 | 0 | 0 | 0 |
#61 | 19/02/2024 |
25.81
0.10
|
6,500 | 25.71 | 26.19 | 25.81 | 0 | 0 | 0 |
#62 | 16/02/2024 |
25.71
-0.38
|
7,800 | 26.10 | 26.10 | 25.52 | 1,300 | 0 | 0.0 |
#63 | 15/02/2024 |
26.10
0.67
|
8,000 | 25.43 | 26.57 | 25.71 | 0 | 0 | 0 |
#64 | 07/02/2024 |
25.43
1.05
|
3,700 | 24.38 | 26.76 | 25.24 | 0 | 0 | 0 |
#65 | 06/02/2024 |
24.38
1.05
|
20,500 | 23.33 | 24.38 | 24.19 | 0 | 0 | 0 |
#66 | 05/02/2024 |
23.33
0.10
|
7,200 | 23.24 | 24.76 | 22.95 | 3,000 | 0 | 0.1 |
#67 | 02/02/2024 |
23.24
0.48
|
4,900 | 22.76 | 23.24 | 22.86 | 0 | 0 | 0 |
#68 | 01/02/2024 |
22.76
-0.57
|
10,100 | 23.33 | 24.76 | 22.76 | 0 | 0 | 0 |
#69 | 31/01/2024 |
23.33
-0.48
|
9,500 | 23.81 | 25.05 | 23.14 | 800 | 0 | 0.0 |
#70 | 30/01/2024 |
23.81
-0.95
|
500 | 24.76 | 24.76 | 22.95 | 0 | 0 | 0 |
#71 | 29/01/2024 |
24.76
0.10
|
6,500 | 24.67 | 25.71 | 22.29 | 0 | 0 | 0 |
#72 | 26/01/2024 |
24.67
-0.10
|
1,000 | 24.76 | 24.76 | 24.67 | 100 | 0 | 0.0 |
#73 | 25/01/2024 |
24.76
0.38
|
1,000 | 24.38 | 24.76 | 24.76 | 0 | 0 | 0 |
#74 | 24/01/2024 |
24.38
-0.95
|
2,000 | 25.33 | 25.33 | 23.81 | 700 | 0 | 0.0 |
#75 | 23/01/2024 |
25.33
0.29
|
1,600 | 25.05 | 26.10 | 24.76 | 700 | 0 | 0.0 |
#76 | 22/01/2024 |
25.05
0.29
|
1,100 | 24.76 | 25.14 | 24.76 | 0 | 0 | 0 |
#77 | 19/01/2024 |
24.76
-0.95
|
5,100 | 25.71 | 26.38 | 23.33 | 0 | 0 | 0 |
#78 | 18/01/2024 |
25.71
-0.38
|
3,300 | 26.10 | 26.10 | 25.24 | 800 | 0 | 0.0 |
#79 | 17/01/2024 |
26.10
0.19
|
2,000 | 25.90 | 26.57 | 25.71 | 100 | 0 | 0.0 |
#80 | 16/01/2024 |
25.90
0.57
|
2,900 | 25.33 | 25.90 | 24.29 | 100 | 0 | 0.0 |
#81 | 15/01/2024 |
25.33
-1.33
|
1,700 | 26.67 | 27.62 | 25.33 | 100 | 0 | 0.0 |
#82 | 12/01/2024 |
26.67
0.48
|
16,300 | 26.19 | 27.62 | 23.62 | 1,900 | 0 | 0.1 |
#83 | 11/01/2024 |
26.19
-2.86
|
20,100 | 29.05 | 29.05 | 26.19 | 1,500 | 0 | 0.0 |
#84 | 10/01/2024 |
29.05
-3.14
|
17,700 | 32.19 | 34.19 | 29.05 | 1,700 | 0 | 0.1 |
#85 | 09/01/2024 |
32.19
1.52
|
22,400 | 30.67 | 33.71 | 31.43 | 0 | 0 | 0 |
#86 | 08/01/2024 |
30.67
2.76
|
50,000 | 27.90 | 30.67 | 28.57 | 0 | 2,000 | -0.1 |
#87 | 05/01/2024 |
27.90
2.48
|
24,100 | 25.43 | 27.90 | 27.90 | 0 | 0 | 0 |
#88 | 04/01/2024 |
25.43
2.29
|
22,600 | 23.14 | 25.43 | 23.33 | 0 | 0 | 0 |
#89 | 03/01/2024 |
23.14
2.10
|
18,500 | 21.05 | 23.14 | 21.05 | 0 | 0 | 0 |
#90 | 02/01/2024 |
21.05
-0.29
|
28,200 | 21.33 | 21.90 | 20.48 | 0 | 0 | 0 |
#91 | 29/12/2023 |
21.33
1.90
|
6,500 | 19.43 | 21.33 | 19.43 | 900 | 0 | 0.0 |
#92 | 28/12/2023 |
19.43
-0.10
|
2,700 | 19.52 | 19.52 | 18.10 | 0 | 0 | 0 |
#93 | 27/12/2023 |
19.52
0
|
2,600 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 |
#94 | 26/12/2023 |
19.52
0
|
1,600 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 |
#95 | 25/12/2023 |
19.52
0
|
4,200 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 |
#96 | 22/12/2023 |
19.52
1.71
|
17,700 | 17.81 | 19.52 | 18.95 | 0 | 0 | 0 |
#97 | 21/12/2023 |
17.81
-1.43
|
200 | 19.24 | 19.24 | 17.81 | 0 | 0 | 0 |
#98 | 20/12/2023 |
19.24
0
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 |
#99 | 19/12/2023 |
19.24
-0.19
|
1,000 | 19.43 | 19.43 | 19.24 | 0 | 0 | 0 |
#100 | 18/12/2023 |
19.43
1.62
|
700 | 17.81 | 19.52 | 19.43 | 0 | 0 | 0 |