| 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) |
-1.20 | -6.67% | 16,600 | 0 | 0 |
16.80
19.80
16.80
|
|
2 tháng
(2024-03-21) |
-1.10 | -6.15% | 28,400 | 0 | 0 |
16.80
19.80
16.80
|
|
3 tháng
(2024-02-20) |
-0.80 | -4.55% | 55,782 | 0 | 0 |
16.80
19.80
16.80
|
|
6 tháng
(2023-11-22) |
0.20 | 1.20% | 112,824 | -26,073 | -0.5 |
13.90
20.10
16.80
|
|
12 tháng
(2023-05-26) |
0.33 | 1.98% | 186,947 | -27,333 | -0.5 |
13.25
27.50
16.80
|
|
24 tháng
(2022-05-31) |
-9.59 | -36.34% | 233,439 | -26,817 | -0.5 |
11.60
27.50
16.80
|
|
36 tháng
(2021-06-07) |
-10.66 | -38.81% | 1,232,453 | -28,317 | -0.5 |
11.60
36.19
16.80
|
|
60 tháng
(2019-06-17) |
3.15 | 23.08% | 5,430,881 | -26,117 | -0.4 |
11.28
50.15
16.80
|
| 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 |
16.80
0
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| #2 | 17/05/2024 |
16.80
-1.10
|
1,600 | 16.70 | 16.80 | 16.70 | 0 | 0 | 0 |
| #3 | 16/05/2024 |
17.90
0
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| #4 | 15/05/2024 |
17.90
0.10
|
1,500 | 16.70 | 17.90 | 16.60 | 0 | 0 | 0 |
| #5 | 14/05/2024 |
17.80
0
|
400 | 17.90 | 17.90 | 16.10 | 0 | 0 | 0 |
| #6 | 13/05/2024 |
17.80
-0.10
|
300 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| #7 | 10/05/2024 |
17.90
-1.90
|
3,000 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| #8 | 09/05/2024 |
19.80
1
|
100 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| #9 | 08/05/2024 |
18.80
1.40
|
100 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| #10 | 07/05/2024 |
17.40
-0.80
|
200 | 19.40 | 19.40 | 17.40 | 0 | 0 | 0 |
| #11 | 06/05/2024 |
18.20
0
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| #12 | 03/05/2024 |
18.20
0.20
|
8,400 | 19.80 | 19.80 | 17 | 0 | 0 | 0 |
| #13 | 02/05/2024 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| #14 | 26/04/2024 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| #15 | 25/04/2024 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| #16 | 24/04/2024 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| #17 | 23/04/2024 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| #18 | 22/04/2024 |
18
-0.30
|
1,000 | 18 | 18 | 18 | 0 | 0 | 0 |
| #19 | 19/04/2024 |
18.30
-0.10
|
200 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| #20 | 17/04/2024 |
18.40
0
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| #21 | 16/04/2024 |
18.40
0
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| #22 | 15/04/2024 |
18.40
-0.60
|
1,000 | 18.20 | 18.50 | 18.20 | 0 | 0 | 0 |
| #23 | 12/04/2024 |
19
0
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| #24 | 11/04/2024 |
19
0
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| #25 | 10/04/2024 |
19
0.70
|
600 | 18.80 | 19 | 18.80 | 0 | 0 | 0 |
| #26 | 09/04/2024 |
18.30
0.70
|
400 | 18 | 18.30 | 18 | 0 | 0 | 0 |
| #27 | 08/04/2024 |
17.60
0
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| #28 | 05/04/2024 |
17.60
0
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| #29 | 04/04/2024 |
17.60
0
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| #30 | 03/04/2024 |
17.60
0
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| #31 | 02/04/2024 |
17.60
0
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| #32 | 01/04/2024 |
17.60
0
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| #33 | 29/03/2024 |
17.60
0
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| #34 | 28/03/2024 |
17.60
0
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| #35 | 27/03/2024 |
17.60
0
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| #36 | 26/03/2024 |
17.60
-0.30
|
100 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| #37 | 25/03/2024 |
17.90
0
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| #38 | 22/03/2024 |
17.90
0
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| #39 | 21/03/2024 |
17.90
-0.90
|
9,500 | 17.50 | 17.90 | 17.50 | 0 | 0 | 0 |
| #40 | 20/03/2024 |
18.80
-0.70
|
900 | 17.70 | 18.80 | 17.70 | 0 | 0 | 0 |
| #41 | 19/03/2024 |
19.50
0.90
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| #42 | 18/03/2024 |
18.60
0.60
|
700 | 19.70 | 19.70 | 17.50 | 0 | 0 | 0 |
| #43 | 15/03/2024 |
18
0.10
|
600 | 18 | 18 | 18 | 0 | 0 | 0 |
| #44 | 14/03/2024 |
17.90
0
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| #45 | 13/03/2024 |
17.90
-0.20
|
300 | 17 | 17.90 | 17 | 0 | 0 | 0 |
| #46 | 12/03/2024 |
18.10
0
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| #47 | 11/03/2024 |
18.10
0
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| #48 | 08/03/2024 |
18.10
1
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| #49 | 07/03/2024 |
17.10
-0.90
|
206 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| #50 | 06/03/2024 |
18
0.20
|
300 | 17.70 | 18 | 17.70 | 0 | 0 | 0 |
| #51 | 05/03/2024 |
17.80
-0.40
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| #52 | 04/03/2024 |
18.20
0.50
|
2,174 | 17.70 | 18.20 | 17.70 | 0 | 0 | 0 |
| #53 | 01/03/2024 |
17.70
0
|
700 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| #54 | 29/02/2024 |
17.70
0
|
1,800 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| #55 | 28/02/2024 |
17.70
0.10
|
1,800 | 17.50 | 17.70 | 17.50 | 0 | 0 | 0 |
| #56 | 27/02/2024 |
17.60
0
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| #57 | 26/02/2024 |
17.60
0.10
|
11,201 | 17.50 | 18 | 17.50 | 0 | 0 | 0 |
| #58 | 23/02/2024 |
17.50
-0.20
|
300 | 16.70 | 17.50 | 16.70 | 0 | 0 | 0 |
| #59 | 22/02/2024 |
17.70
0
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| #60 | 21/02/2024 |
17.70
0.10
|
5,000 | 16.90 | 17.70 | 16.80 | 0 | 0 | 0 |
| #61 | 20/02/2024 |
17.60
0
|
1,101 | 16.60 | 17.60 | 16.60 | 0 | 0 | 0 |
| #62 | 19/02/2024 |
17.60
-0.40
|
1,300 | 17.10 | 17.60 | 17.10 | 0 | 0 | 0 |
| #63 | 16/02/2024 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| #64 | 15/02/2024 |
18
0.50
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
| #65 | 07/02/2024 |
17.50
-0.70
|
3,500 | 17.20 | 18 | 17.20 | 0 | 0 | 0 |
| #66 | 06/02/2024 |
18.20
-0.60
|
300 | 18.80 | 18.80 | 18.20 | 0 | 0 | 0 |
| #67 | 05/02/2024 |
18.80
0.90
|
300 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| #68 | 02/02/2024 |
17.90
-0.10
|
2,200 | 18.30 | 18.30 | 17 | 0 | 0 | 0 |
| #69 | 01/02/2024 |
18
-0.20
|
2,000 | 18.90 | 18.90 | 17.40 | 0 | 0 | 0 |
| #70 | 31/01/2024 |
18.20
-1.90
|
6,301 | 20.10 | 21.60 | 18.20 | 0 | 1 | -0.0 |
| #71 | 30/01/2024 |
20.10
1.80
|
1,373 | 20.10 | 20.10 | 19 | 0 | 73 | -0.0 |
| #72 | 29/01/2024 |
18.30
1.60
|
26,801 | 18 | 18.30 | 18 | 1 | 26,200 | -0.5 |
| #73 | 26/01/2024 |
16.70
-1.80
|
1,125 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| #74 | 25/01/2024 |
18.50
0.80
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| #75 | 24/01/2024 |
17.70
1.50
|
200 | 16.10 | 17.70 | 16.10 | 0 | 0 | 0 |
| #76 | 23/01/2024 |
16.20
1.20
|
105 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| #77 | 22/01/2024 |
15
0
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| #78 | 19/01/2024 |
15
-0.20
|
221 | 16.70 | 16.70 | 15 | 0 | 0 | 0 |
| #79 | 18/01/2024 |
15.20
0
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| #80 | 17/01/2024 |
15.20
0
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| #81 | 16/01/2024 |
15.20
-1.30
|
2,100 | 16.50 | 16.50 | 15.20 | 0 | 0 | 0 |
| #82 | 15/01/2024 |
16.50
0
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| #83 | 12/01/2024 |
16.50
-1.70
|
1,000 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| #84 | 11/01/2024 |
18.20
0
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| #85 | 10/01/2024 |
18.20
0
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| #86 | 09/01/2024 |
18.20
0
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| #87 | 08/01/2024 |
18.20
1.60
|
200 | 18 | 18.20 | 18 | 0 | 0 | 0 |
| #88 | 05/01/2024 |
16.60
0
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| #89 | 04/01/2024 |
16.60
0
|
21 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| #90 | 03/01/2024 |
16.60
1.50
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| #91 | 02/01/2024 |
15.10
-1.40
|
100 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| #92 | 29/12/2023 |
16.50
0
|
32 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| #93 | 28/12/2023 |
16.50
0
|
509 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| #94 | 27/12/2023 |
16.50
0.20
|
600 | 16.60 | 16.60 | 16.50 | 0 | 0 | 0 |
| #95 | 26/12/2023 |
16.30
0
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| #96 | 25/12/2023 |
16.30
1.10
|
600 | 15.60 | 16.30 | 15.20 | 0 | 0 | 0 |
| #97 | 22/12/2023 |
15.20
0
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| #98 | 21/12/2023 |
15.20
1.30
|
553 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| #99 | 20/12/2023 |
13.90
0
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
| #100 | 19/12/2023 |
13.90
0
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |