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 | 1.29% | 1,700 | 400 | 0.0 |
46.60
50.20
47.20
|
2 tháng
(2024-03-18) |
1.55 | 3.40% | 57,100 | 15,200 | 0.8 |
45.65
53.60
47.20
|
3 tháng
(2024-02-16) |
2.10 | 4.66% | 57,600 | 15,000 | 0.8 |
45.10
53.60
47.20
|
6 tháng
(2023-11-20) |
-2.90 | -5.79% | 79,500 | 25,300 | 1.3 |
43.75
53.60
47.20
|
12 tháng
(2023-05-22) |
6.64 | 16.37% | 114,100 | 29,200 | 1.5 |
37.60
58.80
47.20
|
24 tháng
(2022-05-27) |
3.21 | 7.30% | 165,900 | 4,180 | -17.9 |
37.27
58.80
47.20
|
36 tháng
(2021-06-01) |
17.13 | 56.98% | 297,800 | 43,080 | -16.5 |
28.17
58.80
47.20
|
60 tháng
(2019-06-12) |
26.83 | 131.77% | 437,590 | 32,480 | -16.7 |
16.27
58.80
47.20
|
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 |
47.20
0
|
0 | 47.20 | 47.20 | 47.20 | 0 | 0 | 0 |
#2 | 15/05/2024 |
47.20
0
|
0 | 47.20 | 47.20 | 47.20 | 0 | 0 | 0 |
#3 | 14/05/2024 |
47.20
0
|
0 | 47.20 | 47.20 | 47.20 | 0 | 0 | 0 |
#4 | 13/05/2024 |
47.20
-3
|
100 | 47.20 | 47.20 | 47.20 | 0 | 100 | -0.0 |
#5 | 10/05/2024 |
50.20
0
|
0 | 50.20 | 50.20 | 50.20 | 0 | 0 | 0 |
#6 | 09/05/2024 |
50.20
3.20
|
100 | 50.20 | 50.20 | 50.20 | 0 | 0 | 0 |
#7 | 08/05/2024 |
47
0
|
0 | 47 | 47 | 47 | 0 | 0 | 0 |
#8 | 07/05/2024 |
47
0
|
0 | 47 | 47 | 47 | 0 | 0 | 0 |
#9 | 06/05/2024 |
47
0
|
300 | 47 | 47 | 47 | 0 | 0 | 0 |
#10 | 03/05/2024 |
47
0
|
0 | 47 | 47 | 47 | 0 | 0 | 0 |
#11 | 02/05/2024 |
47
-2.85
|
100 | 47 | 47 | 47 | 0 | 100 | -0.0 |
#12 | 26/04/2024 |
49.85
3.25
|
400 | 49.85 | 49.85 | 49.85 | 0 | 0 | 0 |
#13 | 25/04/2024 |
46.60
0
|
0 | 46.60 | 46.60 | 46.60 | 0 | 0 | 0 |
#14 | 24/04/2024 |
46.60
0
|
0 | 46.60 | 46.60 | 46.60 | 0 | 0 | 0 |
#15 | 23/04/2024 |
46.60
0
|
0 | 46.60 | 46.60 | 46.60 | 0 | 0 | 0 |
#16 | 22/04/2024 |
46.60
0
|
0 | 46.60 | 46.60 | 46.60 | 0 | 0 | 0 |
#17 | 19/04/2024 |
46.60
0
|
0 | 46.60 | 46.60 | 46.60 | 0 | 0 | 0 |
#18 | 17/04/2024 |
46.60
0
|
0 | 46.60 | 46.60 | 46.60 | 0 | 0 | 0 |
#19 | 16/04/2024 |
46.60
-3.15
|
700 | 50 | 50 | 46.60 | 600 | 0 | 0.0 |
#20 | 15/04/2024 |
49.75
0
|
0 | 49.75 | 49.75 | 49.75 | 0 | 0 | 0 |
#21 | 12/04/2024 |
49.75
0
|
0 | 49.75 | 49.75 | 49.75 | 0 | 0 | 0 |
#22 | 11/04/2024 |
49.75
3.25
|
100 | 49.75 | 49.75 | 49.75 | 0 | 0 | 0 |
#23 | 10/04/2024 |
46.50
-3.50
|
100 | 46.50 | 46.50 | 46.50 | 0 | 100 | -0.0 |
#24 | 09/04/2024 |
50
0
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
#25 | 08/04/2024 |
50
-3.60
|
200 | 50 | 50 | 50 | 0 | 100 | -0.0 |
#26 | 05/04/2024 |
53.60
2.60
|
100 | 53.60 | 53.60 | 53.60 | 100 | 0 | 0.0 |
#27 | 04/04/2024 |
51
2
|
48,600 | 49 | 52 | 49 | 18,400 | 2,000 | 0.8 |
#28 | 03/04/2024 |
49
0
|
0 | 49 | 49 | 49 | 0 | 0 | 0 |
#29 | 02/04/2024 |
49
0.20
|
100 | 49 | 49 | 49 | 0 | 0 | 0 |
#30 | 01/04/2024 |
48.80
0
|
0 | 48.80 | 48.80 | 48.80 | 0 | 0 | 0 |
#31 | 29/03/2024 |
48.80
0
|
0 | 48.80 | 48.80 | 48.80 | 0 | 0 | 0 |
#32 | 28/03/2024 |
48.80
0.10
|
4,000 | 46.80 | 48.80 | 46.80 | 0 | 2,000 | -0.1 |
#33 | 27/03/2024 |
48.70
2
|
1,200 | 48.60 | 48.70 | 48.60 | 0 | 0 | 0 |
#34 | 26/03/2024 |
46.70
0.60
|
100 | 46.70 | 46.70 | 46.70 | 0 | 100 | -0.0 |
#35 | 25/03/2024 |
46.10
0
|
0 | 46.10 | 46.10 | 46.10 | 0 | 0 | 0 |
#36 | 22/03/2024 |
46.10
0
|
0 | 46.10 | 46.10 | 46.10 | 0 | 0 | 0 |
#37 | 21/03/2024 |
46.10
-2.70
|
100 | 48.80 | 48.80 | 46.10 | 0 | 100 | -0.0 |
#38 | 20/03/2024 |
48.80
3.15
|
800 | 45.65 | 48.80 | 48.80 | 800 | 100 | 0.0 |
#39 | 19/03/2024 |
45.65
0
|
0 | 45.65 | 45.65 | 45.65 | 0 | 0 | 0 |
#40 | 18/03/2024 |
45.65
0
|
0 | 45.65 | 45.65 | 45.65 | 0 | 0 | 0 |
#41 | 15/03/2024 |
45.65
0
|
0 | 45.65 | 45.65 | 45.65 | 0 | 0 | 0 |
#42 | 14/03/2024 |
45.65
0
|
0 | 45.65 | 45.65 | 45.65 | 0 | 0 | 0 |
#43 | 13/03/2024 |
45.65
0
|
0 | 45.65 | 45.65 | 45.65 | 0 | 0 | 0 |
#44 | 12/03/2024 |
45.65
0
|
0 | 45.65 | 45.65 | 45.65 | 0 | 0 | 0 |
#45 | 11/03/2024 |
45.65
0
|
0 | 45.65 | 45.65 | 45.65 | 0 | 0 | 0 |
#46 | 08/03/2024 |
45.65
0
|
0 | 45.65 | 45.65 | 45.65 | 0 | 0 | 0 |
#47 | 07/03/2024 |
45.65
0
|
0 | 45.65 | 45.65 | 45.65 | 0 | 0 | 0 |
#48 | 06/03/2024 |
45.65
0
|
0 | 45.65 | 45.65 | 45.65 | 0 | 0 | 0 |
#49 | 05/03/2024 |
45.65
0
|
0 | 45.65 | 45.65 | 45.65 | 0 | 0 | 0 |
#50 | 04/03/2024 |
45.65
0
|
0 | 45.65 | 45.65 | 45.65 | 0 | 0 | 0 |
#51 | 01/03/2024 |
45.65
0
|
0 | 45.65 | 45.65 | 45.65 | 0 | 0 | 0 |
#52 | 29/02/2024 |
45.65
0
|
0 | 45.65 | 45.65 | 45.65 | 0 | 0 | 0 |
#53 | 28/02/2024 |
45.65
0
|
0 | 45.65 | 45.65 | 45.65 | 0 | 0 | 0 |
#54 | 27/02/2024 |
45.65
0.05
|
100 | 45.60 | 45.65 | 45.65 | 0 | 0 | 0 |
#55 | 26/02/2024 |
45.60
-2.65
|
100 | 48.25 | 48.25 | 45.60 | 0 | 100 | -0.0 |
#56 | 23/02/2024 |
48.25
3.15
|
200 | 45.10 | 48.25 | 48.25 | 0 | 0 | 0 |
#57 | 22/02/2024 |
45.10
0
|
0 | 45.10 | 45.10 | 45.10 | 0 | 0 | 0 |
#58 | 16/02/2024 |
45.10
-1.70
|
100 | 46.80 | 46.80 | 45.10 | 0 | 100 | -0.0 |
#59 | 15/02/2024 |
46.80
3.05
|
100 | 43.75 | 46.80 | 46.80 | 0 | 0 | 0 |
#60 | 07/02/2024 |
43.75
-3.25
|
100 | 47 | 47 | 43.75 | 0 | 100 | -0.0 |
#61 | 06/02/2024 |
47
0
|
0 | 47 | 47 | 47 | 0 | 0 | 0 |
#62 | 05/02/2024 |
47
0
|
0 | 47 | 47 | 47 | 0 | 0 | 0 |
#63 | 02/02/2024 |
47
0
|
0 | 47 | 47 | 47 | 0 | 0 | 0 |
#64 | 31/01/2024 |
47
0
|
0 | 47 | 47 | 47 | 0 | 0 | 0 |
#65 | 30/01/2024 |
47
0
|
0 | 47 | 47 | 47 | 0 | 0 | 0 |
#66 | 26/01/2024 |
47
0
|
1,000 | 47 | 47 | 47 | 0 | 1,000 | -0.0 |
#67 | 25/01/2024 |
47
0
|
0 | 47 | 47 | 47 | 0 | 0 | 0 |
#68 | 24/01/2024 |
47
0
|
0 | 47 | 47 | 47 | 0 | 0 | 0 |
#69 | 23/01/2024 |
47
0
|
0 | 47 | 47 | 47 | 0 | 0 | 0 |
#70 | 22/01/2024 |
47
-2.75
|
4,800 | 49.75 | 49.75 | 47 | 4,000 | 100 | 0.2 |
#71 | 19/01/2024 |
49.75
0
|
0 | 49.75 | 49.75 | 49.75 | 0 | 0 | 0 |
#72 | 18/01/2024 |
49.75
0
|
0 | 49.75 | 49.75 | 49.75 | 0 | 0 | 0 |
#73 | 17/01/2024 |
49.75
1.75
|
800 | 48 | 49.75 | 49.75 | 800 | 0 | 0.0 |
#74 | 16/01/2024 |
48
0
|
100 | 48 | 48 | 48 | 0 | 0 | 0 |
#75 | 15/01/2024 |
48
1.90
|
300 | 46.10 | 48 | 48 | 0 | 100 | -0.0 |
#76 | 12/01/2024 |
46.10
-1.90
|
100 | 48 | 48 | 46.10 | 0 | 100 | -0.0 |
#77 | 11/01/2024 |
48
2.50
|
100 | 45.50 | 48 | 48 | 0 | 0 | 0 |
#78 | 10/01/2024 |
45.50
0
|
0 | 45.50 | 45.50 | 45.50 | 0 | 0 | 0 |
#79 | 09/01/2024 |
45.50
0
|
0 | 45.50 | 45.50 | 45.50 | 0 | 0 | 0 |
#80 | 08/01/2024 |
45.50
0
|
0 | 45.50 | 45.50 | 45.50 | 0 | 0 | 0 |
#81 | 05/01/2024 |
45.50
0
|
0 | 45.50 | 45.50 | 45.50 | 0 | 0 | 0 |
#82 | 03/01/2024 |
45.50
0
|
0 | 45.50 | 45.50 | 45.50 | 0 | 0 | 0 |
#83 | 02/01/2024 |
45.50
0
|
0 | 45.50 | 45.50 | 45.50 | 0 | 0 | 0 |
#84 | 29/12/2023 |
45.50
-0.80
|
100 | 46.30 | 46.30 | 45.50 | 0 | 100 | -0.0 |
#85 | 28/12/2023 |
46.30
0
|
0 | 46.30 | 46.30 | 46.30 | 0 | 0 | 0 |
#86 | 27/12/2023 |
46.30
-3.45
|
100 | 49.75 | 49.75 | 46.30 | 0 | 100 | -0.0 |
#87 | 26/12/2023 |
49.75
3.25
|
100 | 46.50 | 49.75 | 49.75 | 0 | 0 | 0 |
#88 | 25/12/2023 |
46.50
0
|
0 | 46.50 | 46.50 | 46.50 | 0 | 0 | 0 |
#89 | 22/12/2023 |
46.50
0
|
0 | 46.50 | 46.50 | 46.50 | 0 | 0 | 0 |
#90 | 21/12/2023 |
46.50
0
|
0 | 46.50 | 46.50 | 46.50 | 0 | 0 | 0 |
#91 | 20/12/2023 |
46.50
-2.75
|
100 | 49.25 | 49.25 | 46.50 | 0 | 100 | -0.0 |
#92 | 19/12/2023 |
49.25
3.20
|
800 | 46.05 | 49.25 | 49.25 | 500 | 0 | 0.0 |
#93 | 18/12/2023 |
46.05
0
|
0 | 46.05 | 46.05 | 46.05 | 0 | 0 | 0 |
#94 | 15/12/2023 |
46.05
0
|
0 | 46.05 | 46.05 | 46.05 | 0 | 0 | 0 |
#95 | 14/12/2023 |
46.05
0
|
0 | 46.05 | 46.05 | 46.05 | 0 | 0 | 0 |
#96 | 13/12/2023 |
46.05
0
|
0 | 46.05 | 46.05 | 46.05 | 0 | 0 | 0 |
#97 | 11/12/2023 |
46.05
0
|
0 | 46.05 | 46.05 | 46.05 | 0 | 0 | 0 |
#98 | 08/12/2023 |
46.05
0
|
0 | 46.05 | 46.05 | 46.05 | 0 | 0 | 0 |
#99 | 07/12/2023 |
46.05
-2
|
300 | 48.05 | 48.05 | 46 | 0 | 100 | -0.0 |
#100 | 06/12/2023 |
48.05
-3.55
|
300 | 51.60 | 51.60 | 48.05 | 0 | 100 | -0.0 |