Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-16) |
0.60 | 2.82% | 5,100 | 0 | 0 |
20.50
22.65
21.90
|
2 tháng
(2024-03-18) |
2.30 | 11.73% | 12,700 | -5,400 | -0.1 |
19.60
23.15
21.90
|
3 tháng
(2024-02-16) |
1.25 | 6.05% | 32,900 | -5,400 | -0.1 |
19.60
23.15
21.90
|
6 tháng
(2023-11-20) |
2.65 | 13.74% | 140,300 | -5,400 | -0.1 |
17.96
23.50
21.90
|
12 tháng
(2023-05-22) |
6.47 | 41.92% | 197,400 | -8,700 | -0.2 |
15.29
23.50
21.90
|
24 tháng
(2022-05-27) |
1.70 | 8.41% | 341,300 | -20,292 | -5.6 |
13.87
23.50
21.90
|
36 tháng
(2021-06-01) |
2.72 | 14.15% | 737,900 | -11,392 | -5.3 |
13.87
27.29
21.90
|
60 tháng
(2019-06-12) |
7.07 | 47.66% | 1,143,300 | -11,492 | -5.3 |
11.91
27.29
21.90
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 16/05/2024 |
21.90
0
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
#2 | 15/05/2024 |
21.90
1.40
|
700 | 20.35 | 21.90 | 20.35 | 0 | 0 | 0 |
#3 | 14/05/2024 |
20.50
0
|
500 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
#4 | 13/05/2024 |
20.50
0
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
#5 | 10/05/2024 |
20.50
0
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
#6 | 09/05/2024 |
20.50
-0.85
|
1,000 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
#7 | 08/05/2024 |
21.35
0
|
0 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 |
#8 | 07/05/2024 |
21.35
-1.10
|
500 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 |
#9 | 06/05/2024 |
22.45
0
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 |
#10 | 03/05/2024 |
22.45
0
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 |
#11 | 02/05/2024 |
22.45
0
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 |
#12 | 26/04/2024 |
22.45
1.45
|
100 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 |
#13 | 25/04/2024 |
21
0
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
#14 | 24/04/2024 |
21
-0.10
|
400 | 21.10 | 21.10 | 20 | 0 | 0 | 0 |
#15 | 23/04/2024 |
21.10
0
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
#16 | 22/04/2024 |
21.10
0
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
#17 | 19/04/2024 |
21.10
-1.55
|
800 | 21.10 | 22.55 | 21.10 | 0 | 0 | 0 |
#18 | 17/04/2024 |
22.65
1.35
|
100 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 |
#19 | 16/04/2024 |
21.30
-1.60
|
1,000 | 21.50 | 21.50 | 21.30 | 0 | 0 | 0 |
#20 | 15/04/2024 |
22.90
0
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
#21 | 12/04/2024 |
22.90
-0.25
|
100 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
#22 | 11/04/2024 |
23.15
0
|
0 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 |
#23 | 10/04/2024 |
23.15
1.25
|
100 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 |
#24 | 09/04/2024 |
21.90
0
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
#25 | 08/04/2024 |
21.90
0
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
#26 | 05/04/2024 |
21.90
0
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
#27 | 04/04/2024 |
21.90
0
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
#28 | 03/04/2024 |
21.90
0.05
|
100 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
#29 | 02/04/2024 |
21.85
-0.15
|
100 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 |
#30 | 01/04/2024 |
22
0
|
200 | 22 | 22 | 22 | 0 | 0 | 0 |
#31 | 29/03/2024 |
22
0
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
#32 | 28/03/2024 |
22
0
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
#33 | 26/03/2024 |
22
0
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
#34 | 25/03/2024 |
22
0
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
#35 | 22/03/2024 |
22
0
|
200 | 22 | 22 | 22 | 0 | 0 | 0 |
#36 | 21/03/2024 |
22
1.05
|
600 | 20.95 | 22 | 20.10 | 0 | 100 | -0.0 |
#37 | 20/03/2024 |
20.95
0.85
|
6,000 | 20.10 | 20.95 | 20.95 | 0 | 5,300 | -0.1 |
#38 | 19/03/2024 |
20.10
0.50
|
100 | 19.60 | 20.10 | 20.10 | 0 | 0 | 0 |
#39 | 18/03/2024 |
19.60
-1.40
|
100 | 21 | 21 | 19.60 | 0 | 0 | 0 |
#40 | 15/03/2024 |
21
0
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
#41 | 14/03/2024 |
21
0
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
#42 | 13/03/2024 |
21
0
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
#43 | 12/03/2024 |
21
0
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
#44 | 11/03/2024 |
21
0
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
#45 | 08/03/2024 |
21
0
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
#46 | 07/03/2024 |
21
-0.30
|
1,800 | 21.30 | 21.30 | 21 | 0 | 0 | 0 |
#47 | 06/03/2024 |
21.30
0
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
#48 | 05/03/2024 |
21.30
0
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
#49 | 04/03/2024 |
21.30
1.20
|
9,200 | 20.10 | 21.35 | 19.70 | 0 | 0 | 0 |
#50 | 01/03/2024 |
20.10
0
|
200 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
#51 | 29/02/2024 |
20.10
0
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
#52 | 28/02/2024 |
20.10
-0.10
|
1,700 | 20.20 | 20.20 | 20.10 | 0 | 0 | 0 |
#53 | 27/02/2024 |
20.20
0
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
#54 | 26/02/2024 |
20.20
0
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
#55 | 23/02/2024 |
20.20
-0.35
|
2,900 | 20.55 | 20.55 | 20.20 | 0 | 0 | 0 |
#56 | 22/02/2024 |
20.55
0.95
|
1,500 | 19.60 | 20.60 | 20.55 | 0 | 0 | 0 |
#57 | 21/02/2024 |
19.60
-1.40
|
1,000 | 21 | 21 | 19.60 | 0 | 0 | 0 |
#58 | 20/02/2024 |
21
0.35
|
100 | 20.65 | 21 | 21 | 0 | 0 | 0 |
#59 | 16/02/2024 |
20.65
0
|
1,800 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 |
#60 | 15/02/2024 |
20.65
-0.35
|
1,600 | 21 | 21.20 | 20.65 | 0 | 0 | 0 |
#61 | 07/02/2024 |
21
0.85
|
2,800 | 20.15 | 21.35 | 19.05 | 0 | 0 | 0 |
#62 | 06/02/2024 |
20.15
0.35
|
300 | 19.80 | 20.15 | 20.05 | 0 | 0 | 0 |
#63 | 05/02/2024 |
19.80
0
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
#64 | 02/02/2024 |
19.80
0
|
500 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
#65 | 01/02/2024 |
19.80
-0.20
|
400 | 20 | 20 | 19.80 | 0 | 0 | 0 |
#66 | 31/01/2024 |
20
0
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
#67 | 30/01/2024 |
20
0.25
|
900 | 19.75 | 20 | 19.55 | 0 | 0 | 0 |
#68 | 29/01/2024 |
19.75
0
|
700 | 19.75 | 20.55 | 19.75 | 0 | 0 | 0 |
#69 | 26/01/2024 |
19.75
-0.65
|
600 | 20.40 | 20.40 | 19.75 | 0 | 0 | 0 |
#70 | 25/01/2024 |
20.40
0
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
#71 | 24/01/2024 |
20.40
0
|
6,300 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
#72 | 23/01/2024 |
20.40
-1.50
|
10,700 | 21.90 | 21.90 | 20.40 | 0 | 0 | 0 |
#73 | 22/01/2024 |
21.90
-1.55
|
4,600 | 23.45 | 23.45 | 21.85 | 0 | 0 | 0 |
#74 | 19/01/2024 |
23.45
-0.05
|
100 | 23.50 | 23.50 | 23.45 | 0 | 0 | 0 |
#75 | 18/01/2024 |
23.50
0.10
|
1,600 | 23.40 | 23.50 | 23.50 | 0 | 0 | 0 |
#76 | 17/01/2024 |
23.40
0.37
|
11,900 | 23.03 | 23.40 | 23.03 | 0 | 0 | 0 |
#77 | 16/01/2024 |
23.03
-0.28
|
1,700 | 23.31 | 23.31 | 22.57 | 0 | 0 | 0 |
#78 | 15/01/2024 |
23.31
1.43
|
14,900 | 21.88 | 23.35 | 22.02 | 0 | 0 | 0 |
#79 | 12/01/2024 |
21.88
0.05
|
2,400 | 21.83 | 22.11 | 21.83 | 0 | 0 | 0 |
#80 | 11/01/2024 |
21.83
0.37
|
6,200 | 21.47 | 22.11 | 21.65 | 0 | 0 | 0 |
#81 | 10/01/2024 |
21.47
-0.46
|
3,800 | 21.93 | 21.93 | 21.47 | 0 | 0 | 0 |
#82 | 09/01/2024 |
21.93
-0.18
|
1,500 | 22.11 | 22.11 | 21.51 | 0 | 0 | 0 |
#83 | 08/01/2024 |
22.11
0
|
3,000 | 22.11 | 22.11 | 20.59 | 0 | 0 | 0 |
#84 | 05/01/2024 |
22.11
0
|
300 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 |
#85 | 04/01/2024 |
22.11
0
|
2,400 | 22.11 | 23.03 | 22.11 | 0 | 0 | 0 |
#86 | 03/01/2024 |
22.11
0.46
|
1,200 | 21.65 | 22.11 | 22.02 | 0 | 0 | 0 |
#87 | 02/01/2024 |
21.65
-0.18
|
2,800 | 21.83 | 21.83 | 21.65 | 0 | 0 | 0 |
#88 | 29/12/2023 |
21.83
-0.09
|
4,200 | 21.93 | 21.93 | 21.65 | 0 | 0 | 0 |
#89 | 28/12/2023 |
21.93
-0.55
|
2,800 | 22.48 | 22.48 | 21.93 | 0 | 0 | 0 |
#90 | 27/12/2023 |
22.48
0.18
|
3,900 | 22.29 | 22.48 | 20.77 | 0 | 0 | 0 |
#91 | 26/12/2023 |
22.29
-0.46
|
300 | 22.76 | 22.76 | 22.29 | 0 | 0 | 0 |
#92 | 25/12/2023 |
22.76
0.37
|
2,600 | 22.39 | 22.76 | 22.76 | 0 | 0 | 0 |
#93 | 22/12/2023 |
22.39
1.43
|
5,700 | 20.96 | 22.39 | 21.47 | 0 | 0 | 0 |
#94 | 21/12/2023 |
20.96
0
|
500 | 20.96 | 20.96 | 20.96 | 0 | 0 | 0 |
#95 | 20/12/2023 |
20.96
1.34
|
1,700 | 19.62 | 20.96 | 19.62 | 0 | 0 | 0 |
#96 | 19/12/2023 |
19.62
1.15
|
400 | 18.47 | 19.62 | 19.53 | 0 | 0 | 0 |
#97 | 18/12/2023 |
18.47
0
|
0 | 18.47 | 18.47 | 18.47 | 0 | 0 | 0 |
#98 | 15/12/2023 |
18.47
0
|
0 | 18.47 | 18.47 | 18.47 | 0 | 0 | 0 |
#99 | 14/12/2023 |
18.47
-0.41
|
100 | 18.89 | 18.89 | 18.47 | 0 | 0 | 0 |
#100 | 13/12/2023 |
18.89
0
|
0 | 18.89 | 18.89 | 18.89 | 0 | 0 | 0 |