Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-19) |
-2.80 | -11.57% | 445,200 | -88,500 | -1.9 |
20.95
24.20
21.40
|
2 tháng
(2024-03-19) |
-5.10 | -19.25% | 567,500 | -88,500 | -1.9 |
20.95
27
21.40
|
3 tháng
(2024-02-19) |
-5.50 | -20.45% | 1,140,800 | -89,200 | -1.9 |
20.95
27.50
21.40
|
6 tháng
(2023-11-20) |
-1.20 | -5.31% | 1,665,300 | -96,000 | -2.0 |
20.95
27.50
21.40
|
12 tháng
(2023-05-24) |
-3.03 | -12.39% | 3,712,600 | -98,900 | -2.1 |
20.95
27.50
21.40
|
24 tháng
(2022-05-30) |
-17.16 | -44.51% | 7,150,900 | -893,410 | -168.9 |
20.95
40.59
21.40
|
36 tháng
(2021-06-03) |
-4.28 | -16.68% | 13,324,000 | -207,710 | -144.9 |
20.95
45.38
21.40
|
60 tháng
(2019-06-14) |
-24.62 | -53.50% | 23,177,490 | -922,940 | -163.2 |
20.95
49.83
21.40
|
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 |
21.40
0.45
|
30,800 | 21 | 21.50 | 21 | 0 | 12,000 | -0.3 |
#2 | 16/05/2024 |
20.95
-0.10
|
12,500 | 21.10 | 21.10 | 20.90 | 0 | 1,600 | -0.0 |
#3 | 15/05/2024 |
21.05
-0.15
|
19,000 | 21.20 | 21.30 | 21 | 0 | 4,000 | -0.1 |
#4 | 14/05/2024 |
21.20
0
|
4,900 | 21.40 | 21.40 | 21 | 0 | 1,800 | -0.0 |
#5 | 13/05/2024 |
21.20
0.25
|
52,500 | 20.95 | 21.90 | 20.95 | 0 | 17,000 | -0.4 |
#6 | 10/05/2024 |
20.95
-0.05
|
17,700 | 21 | 21 | 20.85 | 0 | 8,000 | -0.2 |
#7 | 09/05/2024 |
21
0.05
|
16,700 | 21 | 21.20 | 20.95 | 0 | 8,000 | -0.2 |
#8 | 08/05/2024 |
20.95
0
|
40,500 | 20.95 | 20.95 | 20.90 | 0 | 0 | 0 |
#9 | 07/05/2024 |
20.95
-0.05
|
22,000 | 21 | 21 | 20.90 | 0 | 0 | 0 |
#10 | 06/05/2024 |
21
0
|
18,400 | 21 | 21 | 20.90 | 0 | 2,000 | -0.0 |
#11 | 03/05/2024 |
21
0
|
26,100 | 21 | 21.05 | 20.90 | 0 | 0 | 0 |
#12 | 02/05/2024 |
21
-0.05
|
16,200 | 21.05 | 21.05 | 20.90 | 0 | 4,000 | -0.1 |
#13 | 26/04/2024 |
21.05
-0.15
|
15,300 | 21.20 | 21.20 | 20.80 | 0 | 5,000 | -0.1 |
#14 | 25/04/2024 |
21.20
-0.05
|
25,700 | 21.25 | 21.25 | 20.95 | 0 | 0 | 0 |
#15 | 24/04/2024 |
21.25
-0.70
|
43,800 | 21.10 | 22 | 20.90 | 0 | 25,100 | -0.5 |
#16 | 23/04/2024 |
21.95
-1.60
|
51,800 | 22.70 | 22.70 | 21.95 | 0 | 0 | 0 |
#17 | 22/04/2024 |
23.55
-0.65
|
18,500 | 23.85 | 23.85 | 22.90 | 0 | 0 | 0 |
#18 | 19/04/2024 |
24.20
-0.30
|
12,800 | 24.50 | 24.50 | 23.50 | 0 | 0 | 0 |
#19 | 17/04/2024 |
24.50
-0.95
|
3,000 | 25.40 | 25.40 | 24.50 | 0 | 0 | 0 |
#20 | 16/04/2024 |
25.45
0.95
|
6,400 | 25.50 | 25.50 | 24.35 | 0 | 0 | 0 |
#21 | 15/04/2024 |
24.50
-0.50
|
7,100 | 25.20 | 25.30 | 24.50 | 0 | 0 | 0 |
#22 | 12/04/2024 |
25
-0.75
|
5,100 | 25.75 | 25.90 | 25 | 0 | 0 | 0 |
#23 | 11/04/2024 |
25.75
-0.25
|
1,100 | 26 | 26 | 25.75 | 0 | 0 | 0 |
#24 | 10/04/2024 |
26
0
|
14,400 | 26.70 | 26.70 | 25.90 | 0 | 0 | 0 |
#25 | 09/04/2024 |
26
0.20
|
1,500 | 25.80 | 26 | 25.60 | 0 | 0 | 0 |
#26 | 08/04/2024 |
25.80
-0.20
|
7,500 | 26 | 26 | 25.70 | 0 | 0 | 0 |
#27 | 05/04/2024 |
26
0
|
500 | 26 | 26 | 26 | 0 | 0 | 0 |
#28 | 04/04/2024 |
26
-0.15
|
5,700 | 26.15 | 26.40 | 26 | 0 | 0 | 0 |
#29 | 03/04/2024 |
26.15
-0.05
|
2,800 | 26.20 | 26.20 | 26.15 | 0 | 0 | 0 |
#30 | 02/04/2024 |
26.20
0.20
|
10,200 | 26.10 | 26.20 | 25.90 | 0 | 0 | 0 |
#31 | 01/04/2024 |
26
-0.10
|
2,100 | 26.10 | 26.10 | 26 | 0 | 0 | 0 |
#32 | 29/03/2024 |
26.10
-0.10
|
8,800 | 26.25 | 26.30 | 26.10 | 0 | 0 | 0 |
#33 | 28/03/2024 |
26.20
-0.10
|
5,200 | 26.35 | 26.35 | 26.20 | 0 | 0 | 0 |
#34 | 27/03/2024 |
26.30
-0.70
|
3,500 | 27.30 | 27.30 | 26.10 | 0 | 0 | 0 |
#35 | 26/03/2024 |
27
0.95
|
600 | 27.30 | 27.30 | 27 | 0 | 0 | 0 |
#36 | 25/03/2024 |
26.05
-0.15
|
14,100 | 26.20 | 26.20 | 25.80 | 0 | 0 | 0 |
#37 | 22/03/2024 |
26.20
-0.60
|
5,500 | 26.80 | 26.80 | 26.20 | 0 | 0 | 0 |
#38 | 21/03/2024 |
26.80
-0.10
|
9,700 | 26.90 | 26.90 | 26.80 | 0 | 0 | 0 |
#39 | 20/03/2024 |
26.90
0.40
|
3,100 | 26.50 | 27.15 | 26.20 | 0 | 0 | 0 |
#40 | 19/03/2024 |
26.50
-0.70
|
4,400 | 27.20 | 27.90 | 26.50 | 0 | 0 | 0 |
#41 | 18/03/2024 |
27.20
-0.30
|
18,400 | 27.50 | 27.50 | 26.40 | 0 | 0 | 0 |
#42 | 15/03/2024 |
27.50
0.10
|
24,000 | 27.40 | 28.60 | 27.40 | 0 | 0 | 0 |
#43 | 14/03/2024 |
27.40
0.10
|
61,500 | 27.30 | 29.20 | 27.30 | 0 | 0 | 0 |
#44 | 13/03/2024 |
27.30
1.55
|
43,400 | 25.75 | 27.30 | 25.20 | 0 | 0 | 0 |
#45 | 12/03/2024 |
25.75
0.35
|
32,500 | 25.40 | 25.75 | 25.40 | 0 | 0 | 0 |
#46 | 11/03/2024 |
25.40
-0.10
|
17,300 | 25.50 | 25.50 | 24.55 | 0 | 0 | 0 |
#47 | 08/03/2024 |
25.50
-0.10
|
2,200 | 25.60 | 25.60 | 25.30 | 0 | 0 | 0 |
#48 | 07/03/2024 |
25.60
0.10
|
5,200 | 25.50 | 25.60 | 25.30 | 0 | 0 | 0 |
#49 | 06/03/2024 |
25.50
-0.10
|
12,800 | 25.60 | 25.80 | 25.50 | 0 | 0 | 0 |
#50 | 05/03/2024 |
25.60
0
|
9,100 | 25.60 | 25.90 | 25 | 0 | 0 | 0 |
#51 | 04/03/2024 |
25.60
0.05
|
11,900 | 25.55 | 25.80 | 25.50 | 0 | 0 | 0 |
#52 | 01/03/2024 |
25.55
0.05
|
23,300 | 25.50 | 25.70 | 25.40 | 0 | 0 | 0 |
#53 | 29/02/2024 |
25.50
0.20
|
10,200 | 25.30 | 25.50 | 25.30 | 0 | 0 | 0 |
#54 | 28/02/2024 |
25.30
0.05
|
10,200 | 25.25 | 25.55 | 24.90 | 0 | 700 | -0.0 |
#55 | 27/02/2024 |
25.25
-0.25
|
19,200 | 25.50 | 25.55 | 25.10 | 0 | 0 | 0 |
#56 | 26/02/2024 |
25.50
-0.15
|
12,800 | 25.65 | 25.65 | 25.10 | 0 | 0 | 0 |
#57 | 23/02/2024 |
25.65
0.15
|
34,000 | 25.50 | 25.80 | 25.10 | 0 | 0 | 0 |
#58 | 22/02/2024 |
25.50
-0.05
|
19,200 | 25.55 | 25.90 | 25.05 | 0 | 0 | 0 |
#59 | 21/02/2024 |
25.55
-0.55
|
45,600 | 26.10 | 26.25 | 25.30 | 0 | 0 | 0 |
#60 | 20/02/2024 |
26.10
-0.80
|
40,500 | 26.90 | 27 | 25.50 | 0 | 0 | 0 |
#61 | 19/02/2024 |
26.90
1.40
|
120,000 | 25.50 | 27.25 | 26.20 | 0 | 0 | 0 |
#62 | 16/02/2024 |
25.50
1.65
|
51,300 | 23.85 | 25.50 | 25 | 0 | 0 | 0 |
#63 | 15/02/2024 |
23.85
1.55
|
55,000 | 22.30 | 23.85 | 23.25 | 0 | 0 | 0 |
#64 | 07/02/2024 |
22.30
0
|
5,400 | 22.30 | 22.40 | 22.30 | 0 | 0 | 0 |
#65 | 06/02/2024 |
22.30
0.10
|
2,500 | 22.20 | 22.40 | 22 | 0 | 0 | 0 |
#66 | 05/02/2024 |
22.20
-0.10
|
7,800 | 22.30 | 22.40 | 22.20 | 0 | 0 | 0 |
#67 | 02/02/2024 |
22.30
0.05
|
2,700 | 22.25 | 22.40 | 22.25 | 0 | 0 | 0 |
#68 | 01/02/2024 |
22.25
0
|
1,800 | 22.25 | 22.25 | 22 | 0 | 0 | 0 |
#69 | 31/01/2024 |
22.25
-0.05
|
15,700 | 22.30 | 22.30 | 21.80 | 0 | 0 | 0 |
#70 | 30/01/2024 |
22.30
0
|
8,500 | 22.30 | 22.40 | 22 | 0 | 0 | 0 |
#71 | 29/01/2024 |
22.30
0
|
1,900 | 22.30 | 22.35 | 22 | 0 | 0 | 0 |
#72 | 26/01/2024 |
22.30
0
|
3,600 | 22.30 | 22.75 | 21.95 | 0 | 0 | 0 |
#73 | 25/01/2024 |
22.30
-0.15
|
1,600 | 22.45 | 22.45 | 21.80 | 0 | 0 | 0 |
#74 | 24/01/2024 |
22.45
0.25
|
1,900 | 22.20 | 22.65 | 22.45 | 0 | 0 | 0 |
#75 | 23/01/2024 |
22.20
0.10
|
400 | 22.10 | 22.20 | 21.80 | 0 | 0 | 0 |
#76 | 22/01/2024 |
22.10
-0.30
|
19,800 | 22.40 | 22.40 | 22 | 0 | 0 | 0 |
#77 | 19/01/2024 |
22.40
-0.15
|
5,500 | 22.55 | 22.55 | 22.40 | 0 | 0 | 0 |
#78 | 18/01/2024 |
22.55
0
|
1,100 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 |
#79 | 17/01/2024 |
22.55
-0.05
|
2,700 | 22.60 | 22.60 | 22.30 | 0 | 0 | 0 |
#80 | 16/01/2024 |
22.60
0.15
|
1,800 | 22.45 | 22.90 | 22.30 | 0 | 0 | 0 |
#81 | 15/01/2024 |
22.45
0.25
|
1,300 | 22.20 | 22.45 | 22.30 | 0 | 0 | 0 |
#82 | 12/01/2024 |
22.20
-0.20
|
2,100 | 22.40 | 22.40 | 22.20 | 0 | 0 | 0 |
#83 | 11/01/2024 |
22.40
0.10
|
27,900 | 22.30 | 22.40 | 22 | 0 | 6,700 | -0.1 |
#84 | 10/01/2024 |
22.30
-0.25
|
11,600 | 22.55 | 22.55 | 22.30 | 0 | 100 | -0.0 |
#85 | 09/01/2024 |
22.55
-0.05
|
3,300 | 22.60 | 22.60 | 22.55 | 0 | 0 | 0 |
#86 | 08/01/2024 |
22.60
-0.10
|
2,100 | 22.70 | 22.70 | 22.55 | 0 | 0 | 0 |
#87 | 05/01/2024 |
22.70
0.05
|
5,800 | 22.65 | 22.75 | 22.50 | 0 | 0 | 0 |
#88 | 04/01/2024 |
22.65
0.05
|
5,000 | 22.60 | 22.70 | 22.60 | 0 | 0 | 0 |
#89 | 03/01/2024 |
22.60
0.20
|
4,200 | 22.40 | 22.60 | 22.40 | 0 | 0 | 0 |
#90 | 02/01/2024 |
22.40
0.05
|
5,800 | 22.35 | 23 | 22.35 | 0 | 0 | 0 |
#91 | 29/12/2023 |
22.35
-0.10
|
4,100 | 22.45 | 22.45 | 22.35 | 0 | 0 | 0 |
#92 | 28/12/2023 |
22.45
0
|
7,200 | 22.45 | 22.60 | 22.40 | 0 | 0 | 0 |
#93 | 27/12/2023 |
22.45
0
|
3,400 | 22.45 | 22.60 | 22.40 | 0 | 0 | 0 |
#94 | 26/12/2023 |
22.45
0.15
|
6,700 | 22.30 | 22.60 | 22.30 | 0 | 0 | 0 |
#95 | 25/12/2023 |
22.30
-0.10
|
5,200 | 22.40 | 22.40 | 22.15 | 0 | 0 | 0 |
#96 | 22/12/2023 |
22.40
0
|
1,000 | 22.40 | 22.40 | 22.30 | 0 | 0 | 0 |
#97 | 21/12/2023 |
22.40
-0.30
|
3,600 | 22.70 | 22.70 | 22.40 | 0 | 0 | 0 |
#98 | 20/12/2023 |
22.70
-0.05
|
4,000 | 22.75 | 22.75 | 22.10 | 0 | 0 | 0 |
#99 | 19/12/2023 |
22.75
-0.05
|
2,600 | 22.80 | 22.80 | 22.25 | 0 | 0 | 0 |
#100 | 18/12/2023 |
22.80
0.50
|
6,800 | 22.30 | 22.80 | 22 | 0 | 0 | 0 |