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) |
-4.80 | -8.76% | 2,900 | -1,000 | -0.1 |
49.90
54.80
50
|
2 tháng
(2024-03-21) |
-1 | -1.96% | 4,700 | -1,000 | -0.1 |
49.90
61
50
|
3 tháng
(2024-02-20) |
-1 | -1.96% | 22,100 | -10,300 | -0.6 |
49.90
61
50
|
6 tháng
(2023-11-22) |
1.69 | 3.50% | 36,000 | -12,700 | -0.7 |
43.57
61
50
|
12 tháng
(2023-05-26) |
1.03 | 2.09% | 75,285 | -14,246 | -0.8 |
43.57
61
50
|
24 tháng
(2022-05-31) |
0.14 | 0.27% | 215,578 | -9,547 | -0.5 |
41.77
64.46
50
|
36 tháng
(2021-06-07) |
9.52 | 23.52% | 276,426 | -11,354 | -0.6 |
35.89
64.46
50
|
60 tháng
(2019-06-17) |
18.33 | 57.90% | 462,645 | -16,464 | -0.9 |
21.93
64.46
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 |
50
0.10
|
1,000 | 50 | 50 | 50 | 0 | 1,000 | -0.1 |
#2 | 16/05/2024 |
49.90
0
|
0 | 49.90 | 49.90 | 49.90 | 0 | 0 | 0 |
#3 | 15/05/2024 |
49.90
0
|
0 | 49.90 | 49.90 | 49.90 | 0 | 0 | 0 |
#4 | 14/05/2024 |
49.90
0
|
0 | 49.90 | 49.90 | 49.90 | 0 | 0 | 0 |
#5 | 13/05/2024 |
49.90
0
|
0 | 49.90 | 49.90 | 49.90 | 0 | 0 | 0 |
#6 | 10/05/2024 |
49.90
0
|
0 | 49.90 | 49.90 | 49.90 | 0 | 0 | 0 |
#7 | 09/05/2024 |
49.90
0
|
0 | 49.90 | 49.90 | 49.90 | 0 | 0 | 0 |
#8 | 08/05/2024 |
49.90
0
|
0 | 49.90 | 49.90 | 49.90 | 0 | 0 | 0 |
#9 | 07/05/2024 |
49.90
0
|
0 | 49.90 | 49.90 | 49.90 | 0 | 0 | 0 |
#10 | 06/05/2024 |
49.90
-0.20
|
500 | 49.90 | 49.90 | 49.90 | 0 | 0 | 0 |
#11 | 03/05/2024 |
50.10
0
|
0 | 50.10 | 50.10 | 50.10 | 0 | 0 | 0 |
#12 | 02/05/2024 |
50.10
0
|
0 | 50.10 | 50.10 | 50.10 | 0 | 0 | 0 |
#13 | 26/04/2024 |
50.10
-1.90
|
100 | 50.10 | 50.10 | 50.10 | 0 | 0 | 0 |
#14 | 25/04/2024 |
52
0
|
300 | 52 | 52 | 52 | 0 | 0 | 0 |
#15 | 24/04/2024 |
52
-2.80
|
1,000 | 52 | 52 | 52 | 0 | 0 | 0 |
#16 | 23/04/2024 |
54.80
0
|
0 | 54.80 | 54.80 | 54.80 | 0 | 0 | 0 |
#17 | 22/04/2024 |
54.80
0
|
0 | 54.80 | 54.80 | 54.80 | 0 | 0 | 0 |
#18 | 19/04/2024 |
54.80
-0.10
|
1,000 | 54.80 | 54.80 | 54.80 | 0 | 0 | 0 |
#19 | 17/04/2024 |
54.90
0
|
0 | 54.90 | 54.90 | 54.90 | 0 | 0 | 0 |
#20 | 16/04/2024 |
54.90
0
|
0 | 54.90 | 54.90 | 54.90 | 0 | 0 | 0 |
#21 | 15/04/2024 |
54.90
-6
|
300 | 54.90 | 54.90 | 54.90 | 0 | 0 | 0 |
#22 | 12/04/2024 |
60.90
0
|
0 | 60.90 | 60.90 | 60.90 | 0 | 0 | 0 |
#23 | 11/04/2024 |
60.90
0
|
0 | 60.90 | 60.90 | 60.90 | 0 | 0 | 0 |
#24 | 10/04/2024 |
60.90
0
|
0 | 60.90 | 60.90 | 60.90 | 0 | 0 | 0 |
#25 | 09/04/2024 |
60.90
0
|
0 | 60.90 | 60.90 | 60.90 | 0 | 0 | 0 |
#26 | 08/04/2024 |
60.90
0
|
0 | 60.90 | 60.90 | 60.90 | 0 | 0 | 0 |
#27 | 05/04/2024 |
60.90
0
|
0 | 60.90 | 60.90 | 60.90 | 0 | 0 | 0 |
#28 | 04/04/2024 |
60.90
0
|
0 | 60.90 | 60.90 | 60.90 | 0 | 0 | 0 |
#29 | 03/04/2024 |
60.90
0
|
0 | 60.90 | 60.90 | 60.90 | 0 | 0 | 0 |
#30 | 02/04/2024 |
60.90
0
|
0 | 60.90 | 60.90 | 60.90 | 0 | 0 | 0 |
#31 | 01/04/2024 |
60.90
0
|
0 | 60.90 | 60.90 | 60.90 | 0 | 0 | 0 |
#32 | 29/03/2024 |
60.90
-0.10
|
200 | 60.90 | 60.90 | 60.90 | 0 | 0 | 0 |
#33 | 28/03/2024 |
61
4.90
|
100 | 61 | 61 | 61 | 0 | 0 | 0 |
#34 | 27/03/2024 |
56.10
0
|
0 | 56.10 | 56.10 | 56.10 | 0 | 0 | 0 |
#35 | 26/03/2024 |
56.10
5.10
|
200 | 47.50 | 56.10 | 47.50 | 0 | 0 | 0 |
#36 | 25/03/2024 |
51
0
|
0 | 51 | 51 | 51 | 0 | 0 | 0 |
#37 | 22/03/2024 |
51
0
|
0 | 51 | 51 | 51 | 0 | 0 | 0 |
#38 | 21/03/2024 |
51
0
|
0 | 51 | 51 | 51 | 0 | 0 | 0 |
#39 | 20/03/2024 |
51
-5.60
|
100 | 56.60 | 56.60 | 51 | 0 | 0 | 0 |
#40 | 19/03/2024 |
56.60
0
|
0 | 56.60 | 56.60 | 56.60 | 0 | 0 | 0 |
#41 | 18/03/2024 |
56.60
0
|
0 | 56.60 | 56.60 | 56.60 | 0 | 0 | 0 |
#42 | 15/03/2024 |
56.60
4.60
|
2,400 | 52 | 56.60 | 51.80 | 0 | 0 | 0 |
#43 | 14/03/2024 |
52
0.60
|
100 | 51.40 | 52 | 52 | 100 | 0 | 0.0 |
#44 | 13/03/2024 |
51.40
0
|
0 | 51.40 | 51.40 | 51.40 | 0 | 0 | 0 |
#45 | 12/03/2024 |
51.40
-5.70
|
100 | 57.10 | 57.10 | 51.40 | 0 | 0 | 0 |
#46 | 11/03/2024 |
57.10
0
|
0 | 57.10 | 57.10 | 57.10 | 0 | 0 | 0 |
#47 | 08/03/2024 |
57.10
0
|
0 | 57.10 | 57.10 | 57.10 | 0 | 0 | 0 |
#48 | 07/03/2024 |
57.10
0.40
|
10,400 | 56.70 | 57.10 | 56.90 | 100 | 9,700 | -0.5 |
#49 | 06/03/2024 |
56.70
0
|
0 | 56.70 | 56.70 | 56.70 | 0 | 0 | 0 |
#50 | 05/03/2024 |
56.70
0
|
0 | 56.70 | 56.70 | 56.70 | 0 | 0 | 0 |
#51 | 04/03/2024 |
56.70
0
|
0 | 56.70 | 56.70 | 56.70 | 121,077 | 121,077 | 0 |
#52 | 01/03/2024 |
56.70
0
|
0 | 56.70 | 56.70 | 56.70 | 0 | 0 | 0 |
#53 | 29/02/2024 |
56.70
0
|
0 | 56.70 | 56.70 | 56.70 | 0 | 0 | 0 |
#54 | 28/02/2024 |
56.70
0.60
|
600 | 56.10 | 56.70 | 50.60 | 100 | 0 | 0.0 |
#55 | 27/02/2024 |
56.10
5.10
|
2,400 | 51 | 56.10 | 51 | 0 | 0 | 0 |
#56 | 26/02/2024 |
51
0
|
200 | 51 | 51 | 51 | 100 | 0 | 0.0 |
#57 | 23/02/2024 |
51
0
|
0 | 51 | 51 | 51 | 0 | 0 | 0 |
#58 | 22/02/2024 |
51
0
|
0 | 51 | 51 | 51 | 0 | 0 | 0 |
#59 | 21/02/2024 |
51
0
|
0 | 51 | 51 | 51 | 0 | 0 | 0 |
#60 | 20/02/2024 |
51
1
|
1,100 | 50 | 51.50 | 51 | 0 | 0 | 0 |
#61 | 19/02/2024 |
50
0.50
|
1,300 | 49.50 | 50 | 49.50 | 0 | 0 | 0 |
#62 | 16/02/2024 |
49.50
0.40
|
200 | 49.10 | 49.50 | 49.50 | 0 | 0 | 0 |
#63 | 15/02/2024 |
49.10
0
|
0 | 49.10 | 49.10 | 49.10 | 0 | 0 | 0 |
#64 | 07/02/2024 |
49.10
0
|
0 | 49.10 | 49.10 | 49.10 | 0 | 0 | 0 |
#65 | 06/02/2024 |
49.10
0
|
0 | 49.10 | 49.10 | 49.10 | 0 | 0 | 0 |
#66 | 05/02/2024 |
49.10
0
|
1,000 | 49.10 | 49.10 | 49 | 0 | 0 | 0 |
#67 | 02/02/2024 |
49.10
0
|
0 | 49.10 | 49.10 | 49.10 | 0 | 0 | 0 |
#68 | 01/02/2024 |
49.10
0.10
|
100 | 49 | 49.10 | 49.10 | 0 | 0 | 0 |
#69 | 31/01/2024 |
49
0
|
0 | 49 | 49 | 49 | 0 | 0 | 0 |
#70 | 30/01/2024 |
49
0
|
0 | 49 | 49 | 49 | 0 | 0 | 0 |
#71 | 29/01/2024 |
49
0
|
0 | 49 | 49 | 49 | 0 | 0 | 0 |
#72 | 26/01/2024 |
49
-3.90
|
300 | 52.90 | 52.90 | 47.70 | 0 | 100 | -0.0 |
#73 | 25/01/2024 |
52.90
-2.50
|
200 | 55.40 | 55.40 | 52.90 | 0 | 0 | 0 |
#74 | 24/01/2024 |
55.40
0
|
0 | 55.40 | 55.40 | 55.40 | 0 | 0 | 0 |
#75 | 23/01/2024 |
55.40
1.50
|
100 | 53.90 | 55.40 | 55.40 | 0 | 0 | 0 |
#76 | 22/01/2024 |
53.90
-0.19
|
1,800 | 54.09 | 54.09 | 53.90 | 0 | 300 | -0.0 |
#77 | 19/01/2024 |
54.09
2.18
|
1,200 | 51.91 | 54.09 | 51.91 | 0 | 0 | 0 |
#78 | 18/01/2024 |
51.91
-0.09
|
1,300 | 52.01 | 52.01 | 51.91 | 0 | 0 | 0 |
#79 | 17/01/2024 |
52.01
0
|
200 | 52.01 | 52.01 | 52.01 | 0 | 0 | 0 |
#80 | 16/01/2024 |
52.01
0
|
0 | 52.01 | 52.01 | 52.01 | 0 | 0 | 0 |
#81 | 15/01/2024 |
52.01
2.37
|
600 | 49.64 | 52.01 | 51.91 | 0 | 0 | 0 |
#82 | 12/01/2024 |
49.64
0
|
0 | 49.64 | 49.64 | 49.64 | 0 | 0 | 0 |
#83 | 11/01/2024 |
49.64
0.57
|
400 | 49.07 | 49.64 | 49.26 | 0 | 0 | 0 |
#84 | 10/01/2024 |
49.07
-0.09
|
2,700 | 49.16 | 50.02 | 49.07 | 0 | 2,000 | -0.1 |
#85 | 09/01/2024 |
49.16
0
|
0 | 49.16 | 49.16 | 49.16 | 0 | 0 | 0 |
#86 | 08/01/2024 |
49.16
0
|
0 | 49.16 | 49.16 | 49.16 | 0 | 0 | 0 |
#87 | 05/01/2024 |
49.16
0
|
100 | 49.16 | 49.16 | 49.16 | 0 | 0 | 0 |
#88 | 04/01/2024 |
49.16
0
|
0 | 49.16 | 49.16 | 49.16 | 0 | 0 | 0 |
#89 | 03/01/2024 |
49.16
0
|
0 | 49.16 | 49.16 | 49.16 | 0 | 0 | 0 |
#90 | 02/01/2024 |
49.16
0
|
500 | 49.16 | 49.16 | 49.16 | 0 | 0 | 0 |
#91 | 29/12/2023 |
49.16
0
|
0 | 49.16 | 49.16 | 49.16 | 0 | 0 | 0 |
#92 | 28/12/2023 |
49.16
0
|
0 | 49.16 | 49.16 | 49.16 | 0 | 0 | 0 |
#93 | 27/12/2023 |
49.16
2.84
|
1,200 | 46.32 | 49.16 | 47.36 | 0 | 0 | 0 |
#94 | 26/12/2023 |
46.32
0
|
0 | 46.32 | 46.32 | 46.32 | 0 | 0 | 0 |
#95 | 25/12/2023 |
46.32
2.18
|
100 | 44.14 | 46.32 | 46.32 | 0 | 0 | 0 |
#96 | 22/12/2023 |
44.14
0.57
|
200 | 43.57 | 44.14 | 44.14 | 0 | 0 | 0 |
#97 | 21/12/2023 |
43.57
-4.64
|
100 | 48.22 | 48.22 | 43.57 | 0 | 0 | 0 |
#98 | 20/12/2023 |
48.22
0
|
0 | 48.22 | 48.22 | 48.22 | 0 | 0 | 0 |
#99 | 19/12/2023 |
48.22
0
|
0 | 48.22 | 48.22 | 48.22 | 0 | 0 | 0 |
#100 | 18/12/2023 |
48.22
0
|
0 | 48.22 | 48.22 | 48.22 | 0 | 0 | 0 |