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) |
4.40 | 13.33% | 7,400 | 0 | 0 |
31
44.10
35.90
|
2 tháng
(2024-03-21) |
7.90 | 26.78% | 27,200 | 0 | 0 |
29
44.10
35.90
|
3 tháng
(2024-02-20) |
2.40 | 6.86% | 33,800 | 0 | 0 |
29
44.70
35.90
|
6 tháng
(2023-11-22) |
11.60 | 44.96% | 214,203 | 0 | 0 |
24
44.70
35.90
|
12 tháng
(2023-05-26) |
13.95 | 59.51% | 285,805 | 200 | 0.0 |
22.49
44.70
35.90
|
24 tháng
(2022-05-31) |
16.07 | 75.33% | 595,185 | -40,200 | -0.9 |
15.89
44.70
35.90
|
36 tháng
(2021-06-07) |
21.57 | 136.31% | 960,883 | -43,600 | -1.0 |
14.54
44.70
35.90
|
60 tháng
(2019-06-17) |
26.45 | 241.47% | 1,301,082 | -73,500 | -1.5 |
9.35
44.70
35.90
|
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 |
37.40
1.50
|
800 | 32.70 | 37.40 | 32.70 | 0 | 0 | 0 |
#2 | 16/05/2024 |
35.90
-1.60
|
700 | 35.90 | 38.40 | 35.90 | 0 | 0 | 0 |
#3 | 15/05/2024 |
37.50
-6.60
|
500 | 46 | 50 | 37.50 | 0 | 0 | 0 |
#4 | 14/05/2024 |
44.10
0
|
0 | 44.10 | 44.10 | 44.10 | 0 | 0 | 0 |
#5 | 13/05/2024 |
44.10
5.70
|
100 | 44.10 | 44.10 | 44.10 | 0 | 0 | 0 |
#6 | 10/05/2024 |
38.40
0
|
0 | 38.40 | 38.40 | 38.40 | 0 | 0 | 0 |
#7 | 09/05/2024 |
38.40
5.90
|
200 | 38.40 | 38.40 | 38.40 | 0 | 0 | 0 |
#8 | 08/05/2024 |
32.50
-2.50
|
2,700 | 38.90 | 38.90 | 32.50 | 0 | 0 | 0 |
#9 | 07/05/2024 |
35
-1.80
|
0 | 35 | 35 | 35 | 0 | 0 | 0 |
#10 | 06/05/2024 |
36.80
4.50
|
1,000 | 36.90 | 36.90 | 32.20 | 0 | 0 | 0 |
#11 | 03/05/2024 |
32.30
-5.60
|
100 | 32.30 | 32.30 | 32.30 | 0 | 0 | 0 |
#12 | 02/05/2024 |
37.90
0
|
0 | 37.90 | 37.90 | 37.90 | 0 | 0 | 0 |
#13 | 26/04/2024 |
37.90
1
|
100 | 37.90 | 37.90 | 37.90 | 0 | 0 | 0 |
#14 | 25/04/2024 |
36.90
5.90
|
300 | 32.90 | 36.90 | 32.90 | 0 | 0 | 0 |
#15 | 24/04/2024 |
31
0
|
300 | 32.90 | 32.90 | 32.90 | 0 | 0 | 0 |
#16 | 23/04/2024 |
31
-2
|
500 | 31 | 31 | 31 | 0 | 0 | 0 |
#17 | 22/04/2024 |
33
2
|
100 | 33 | 33 | 33 | 0 | 0 | 0 |
#18 | 19/04/2024 |
31
-1.90
|
1,700 | 28.10 | 32.90 | 28.10 | 0 | 0 | 0 |
#19 | 17/04/2024 |
32.90
0
|
0 | 32.90 | 32.90 | 32.90 | 0 | 0 | 0 |
#20 | 16/04/2024 |
32.90
1.90
|
100 | 32.90 | 32.90 | 32.90 | 0 | 0 | 0 |
#21 | 15/04/2024 |
31
-2.80
|
300 | 31 | 31 | 31 | 0 | 0 | 0 |
#22 | 12/04/2024 |
33.80
0
|
0 | 33.80 | 33.80 | 33.80 | 0 | 0 | 0 |
#23 | 11/04/2024 |
33.80
0
|
2,500 | 33.80 | 33.80 | 33.80 | 0 | 0 | 0 |
#24 | 10/04/2024 |
33.80
0
|
0 | 33.80 | 33.80 | 33.80 | 0 | 0 | 0 |
#25 | 09/04/2024 |
33.80
2.80
|
10,700 | 33.80 | 33.80 | 33.70 | 0 | 0 | 0 |
#26 | 08/04/2024 |
31
1
|
700 | 33.80 | 33.80 | 31 | 0 | 0 | 0 |
#27 | 05/04/2024 |
30
0
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 |
#28 | 04/04/2024 |
30
-3.90
|
200 | 33 | 33 | 30 | 0 | 0 | 0 |
#29 | 03/04/2024 |
33.90
4
|
100 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 |
#30 | 02/04/2024 |
29.90
0.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
#31 | 01/04/2024 |
29
-4.90
|
1,900 | 30 | 30 | 29 | 0 | 0 | 0 |
#32 | 29/03/2024 |
33.90
0
|
0 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 |
#33 | 28/03/2024 |
33.90
4.40
|
200 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 |
#34 | 27/03/2024 |
29.50
0.50
|
100 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
#35 | 26/03/2024 |
29
0
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
#36 | 25/03/2024 |
29
0
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
#37 | 22/03/2024 |
29
-0.50
|
300 | 29 | 29 | 29 | 0 | 0 | 0 |
#38 | 21/03/2024 |
29.50
-5.10
|
1,000 | 30 | 30.50 | 29.50 | 0 | 0 | 0 |
#39 | 20/03/2024 |
34.60
-6
|
2,200 | 34.60 | 34.60 | 34.60 | 0 | 0 | 0 |
#40 | 19/03/2024 |
40.60
0
|
0 | 40.60 | 40.60 | 40.60 | 0 | 0 | 0 |
#41 | 18/03/2024 |
40.60
0
|
0 | 40.60 | 40.60 | 40.60 | 0 | 0 | 0 |
#42 | 15/03/2024 |
40.60
0
|
0 | 40.60 | 40.60 | 40.60 | 0 | 0 | 0 |
#43 | 14/03/2024 |
40.60
0
|
0 | 40.60 | 40.60 | 40.60 | 0 | 0 | 0 |
#44 | 13/03/2024 |
40.60
0
|
0 | 40.60 | 40.60 | 40.60 | 0 | 0 | 0 |
#45 | 12/03/2024 |
40.60
0
|
0 | 40.60 | 40.60 | 40.60 | 0 | 0 | 0 |
#46 | 11/03/2024 |
40.60
0
|
0 | 40.60 | 40.60 | 40.60 | 0 | 0 | 0 |
#47 | 08/03/2024 |
40.60
0
|
0 | 40.60 | 40.60 | 40.60 | 0 | 0 | 0 |
#48 | 07/03/2024 |
40.60
-0.30
|
0 | 40.60 | 40.60 | 40.60 | 0 | 0 | 0 |
#49 | 06/03/2024 |
40.90
0
|
400 | 40.50 | 40.90 | 40.50 | 0 | 0 | 0 |
#50 | 05/03/2024 |
40.90
0
|
0 | 40.90 | 40.90 | 40.90 | 0 | 0 | 0 |
#51 | 04/03/2024 |
40.90
1.20
|
100 | 40.90 | 40.90 | 40.90 | 0 | 0 | 0 |
#52 | 01/03/2024 |
39.70
1.70
|
600 | 39.90 | 39.90 | 39.70 | 0 | 0 | 0 |
#53 | 29/02/2024 |
38
6
|
500 | 38 | 38 | 38 | 0 | 0 | 0 |
#54 | 28/02/2024 |
32
-2
|
1,200 | 40.40 | 40.40 | 32 | 0 | 0 | 0 |
#55 | 27/02/2024 |
34
-4
|
1,000 | 38 | 43.70 | 34 | 0 | 0 | 0 |
#56 | 26/02/2024 |
38
-6.70
|
300 | 38 | 38 | 38 | 0 | 0 | 0 |
#57 | 23/02/2024 |
44.70
0
|
0 | 44.70 | 44.70 | 44.70 | 0 | 0 | 0 |
#58 | 22/02/2024 |
44.70
4.50
|
100 | 44.70 | 44.70 | 44.70 | 0 | 0 | 0 |
#59 | 21/02/2024 |
40.20
5.20
|
100 | 40.20 | 40.20 | 40.20 | 0 | 0 | 0 |
#60 | 20/02/2024 |
35
0.90
|
100 | 35 | 35 | 35 | 0 | 0 | 0 |
#61 | 19/02/2024 |
34.10
5.60
|
300 | 33.50 | 34.10 | 33.50 | 0 | 0 | 0 |
#62 | 16/02/2024 |
28.50
0.50
|
400 | 33.10 | 33.10 | 28.50 | 0 | 0 | 0 |
#63 | 15/02/2024 |
28
0
|
900 | 35.60 | 35.60 | 28 | 0 | 0 | 0 |
#64 | 07/02/2024 |
28
-2
|
600 | 30 | 34.50 | 28 | 0 | 0 | 0 |
#65 | 06/02/2024 |
30
2.50
|
100 | 30 | 30 | 30 | 0 | 0 | 0 |
#66 | 05/02/2024 |
27.50
0
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
#67 | 02/02/2024 |
27.50
0
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
#68 | 01/02/2024 |
27.50
0
|
1,800 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
#69 | 31/01/2024 |
27.50
0
|
1,200 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
#70 | 30/01/2024 |
27.50
0
|
1,600 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
#71 | 29/01/2024 |
27.50
0
|
2,100 | 27.50 | 28 | 27.50 | 0 | 0 | 0 |
#72 | 26/01/2024 |
27.50
0
|
100 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
#73 | 25/01/2024 |
27.50
0
|
3,000 | 27.50 | 27.60 | 27.50 | 0 | 0 | 0 |
#74 | 24/01/2024 |
27.50
-2.40
|
400 | 27.60 | 27.60 | 27.50 | 0 | 0 | 0 |
#75 | 23/01/2024 |
29.90
2.40
|
100 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
#76 | 22/01/2024 |
27.50
1.50
|
300 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
#77 | 19/01/2024 |
26
0.40
|
4,600 | 26 | 26 | 26 | 0 | 0 | 0 |
#78 | 18/01/2024 |
25.60
-0.60
|
1,000 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
#79 | 17/01/2024 |
26.20
0.50
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
#80 | 16/01/2024 |
25.70
-1.80
|
75,400 | 30.90 | 30.90 | 25.70 | 0 | 0 | 0 |
#81 | 15/01/2024 |
27.50
0
|
1,900 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
#82 | 12/01/2024 |
27.50
-3.40
|
1,500 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
#83 | 11/01/2024 |
30.90
3.40
|
100 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 |
#84 | 10/01/2024 |
27.50
0
|
10,100 | 30.90 | 30.90 | 27.50 | 0 | 0 | 0 |
#85 | 09/01/2024 |
27.50
0
|
3,800 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
#86 | 08/01/2024 |
27.50
0
|
25,500 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
#87 | 05/01/2024 |
27.50
0.50
|
28,300 | 27 | 27.50 | 27 | 0 | 0 | 0 |
#88 | 04/01/2024 |
27
0
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
#89 | 03/01/2024 |
27
0
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
#90 | 02/01/2024 |
27
0.50
|
100 | 27 | 27 | 27 | 0 | 0 | 0 |
#91 | 29/12/2023 |
26.50
0
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
#92 | 28/12/2023 |
26.50
0
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
#93 | 27/12/2023 |
26.50
0
|
800 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
#94 | 26/12/2023 |
26.50
-4.20
|
1,000 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
#95 | 25/12/2023 |
30.70
0
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 |
#96 | 22/12/2023 |
30.70
0
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 |
#97 | 21/12/2023 |
30.70
0
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 |
#98 | 20/12/2023 |
30.70
0
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 |
#99 | 19/12/2023 |
30.70
3.60
|
100 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 |
#100 | 18/12/2023 |
27.10
0
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 |