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) |
-1.70 | -9.44% | 11,400 | 0 | 0 |
14.20
19.50
16.30
|
2 tháng
(2024-03-19) |
-0.43 | -2.58% | 24,900 | 0 | 0 |
14.20
19.50
16.30
|
3 tháng
(2024-02-19) |
11.29 | 225.32% | 55,500 | 0 | 0 |
5.01
19.50
16.30
|
6 tháng
(2023-11-20) |
5.65 | 53.09% | 55,800 | 0 | 0 |
5.01
19.50
16.30
|
12 tháng
(2023-05-24) |
5.65 | 53.09% | 55,800 | 0 | 0 |
5.01
19.50
16.30
|
24 tháng
(2022-05-30) |
5.65 | 53.09% | 56,200 | 0 | 0 |
5.01
19.50
16.30
|
36 tháng
(2021-06-03) |
4.23 | 35.08% | 108,600 | 0 | 0 |
5.01
19.50
16.30
|
60 tháng
(2019-06-14) |
8.69 | 114.15% | 155,750 | 0 | 0 |
5.01
19.50
16.30
|
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 |
16.30
0
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
#2 | 16/05/2024 |
16.30
0
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
#3 | 15/05/2024 |
16.30
2.10
|
11,100 | 12.20 | 16.30 | 12.20 | 0 | 0 | 0 |
#4 | 14/05/2024 |
14.20
-2.40
|
100 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
#5 | 13/05/2024 |
16.60
0
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
#6 | 10/05/2024 |
16.60
-2.90
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
#7 | 09/05/2024 |
19.50
0
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
#8 | 08/05/2024 |
19.50
0
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
#9 | 07/05/2024 |
19.50
0
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
#10 | 06/05/2024 |
19.50
0
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
#11 | 03/05/2024 |
19.50
1.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
#12 | 02/05/2024 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
#13 | 26/04/2024 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
#14 | 25/04/2024 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
#15 | 24/04/2024 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
#16 | 23/04/2024 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
#17 | 22/04/2024 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
#18 | 19/04/2024 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
#19 | 17/04/2024 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
#20 | 16/04/2024 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
#21 | 15/04/2024 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
#22 | 12/04/2024 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
#23 | 11/04/2024 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
#24 | 10/04/2024 |
18
-0.50
|
6,000 | 18 | 18 | 18 | 0 | 0 | 0 |
#25 | 09/04/2024 |
18.50
0
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
#26 | 08/04/2024 |
18.50
0
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
#27 | 05/04/2024 |
18.50
0
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
#28 | 04/04/2024 |
18.50
0
|
3,400 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
#29 | 03/04/2024 |
18.50
0
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
#30 | 02/04/2024 |
18.50
0
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
#31 | 01/04/2024 |
18.50
0
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
#32 | 29/03/2024 |
18.50
0
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
#33 | 28/03/2024 |
18.50
0.80
|
2,000 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
#34 | 27/03/2024 |
17.70
0
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
#35 | 26/03/2024 |
17.70
0
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
#36 | 25/03/2024 |
17.70
9.20
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
#37 | 22/03/2024 |
16.73
0
|
0 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
#38 | 21/03/2024 |
16.73
0
|
0 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
#39 | 20/03/2024 |
16.73
0
|
0 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
#40 | 19/03/2024 |
16.73
0.09
|
2,100 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
#41 | 18/03/2024 |
16.64
0
|
0 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 |
#42 | 15/03/2024 |
16.64
0.09
|
12,000 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 |
#43 | 14/03/2024 |
16.55
0
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 |
#44 | 13/03/2024 |
16.55
-0.09
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 |
#45 | 12/03/2024 |
16.64
0
|
3,400 | 16.02 | 16.64 | 16.02 | 0 | 0 | 0 |
#46 | 11/03/2024 |
16.64
0
|
0 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 |
#47 | 08/03/2024 |
16.64
-0.18
|
3,800 | 16.82 | 17.89 | 16.11 | 0 | 0 | 0 |
#48 | 07/03/2024 |
16.82
2.15
|
200 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
#49 | 06/03/2024 |
14.67
1.88
|
1,800 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |
#50 | 05/03/2024 |
12.79
1.61
|
2,700 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
#51 | 04/03/2024 |
11.18
1.43
|
300 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |
#52 | 01/03/2024 |
9.75
1.25
|
600 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
#53 | 29/02/2024 |
8.50
1.07
|
600 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
#54 | 28/02/2024 |
7.43
0.89
|
100 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
#55 | 27/02/2024 |
6.53
0.81
|
100 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
#56 | 26/02/2024 |
5.73
0
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
#57 | 23/02/2024 |
5.73
0
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
#58 | 22/02/2024 |
5.73
0
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
#59 | 21/02/2024 |
5.73
0.72
|
5,000 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
#60 | 20/02/2024 |
5.01
0
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
#61 | 19/02/2024 |
5.01
0
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
#62 | 16/02/2024 |
5.01
0
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
#63 | 15/02/2024 |
5.01
0
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
#64 | 07/02/2024 |
5.01
0
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
#65 | 06/02/2024 |
5.01
0
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
#66 | 05/02/2024 |
5.01
0
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
#67 | 02/02/2024 |
5.01
0
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
#68 | 01/02/2024 |
5.01
0
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
#69 | 31/01/2024 |
5.01
0
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
#70 | 30/01/2024 |
5.01
0
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
#71 | 29/01/2024 |
5.01
0
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
#72 | 26/01/2024 |
5.01
0
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
#73 | 25/01/2024 |
5.01
0
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
#74 | 24/01/2024 |
5.01
0
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
#75 | 23/01/2024 |
5.01
0
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
#76 | 22/01/2024 |
5.01
0
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
#77 | 19/01/2024 |
5.01
0
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
#78 | 18/01/2024 |
5.01
0
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
#79 | 17/01/2024 |
5.01
0
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
#80 | 16/01/2024 |
5.01
0
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
#81 | 15/01/2024 |
5.01
0
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
#82 | 12/01/2024 |
5.01
0
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
#83 | 11/01/2024 |
5.01
0
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
#84 | 10/01/2024 |
5.01
0
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
#85 | 09/01/2024 |
5.01
-0.72
|
100 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
#86 | 08/01/2024 |
5.73
-0.81
|
100 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
#87 | 05/01/2024 |
6.53
-4.12
|
100 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
#88 | 04/01/2024 |
10.65
0
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
#89 | 03/01/2024 |
10.65
0
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
#90 | 02/01/2024 |
10.65
0
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
#91 | 29/12/2023 |
10.65
0
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
#92 | 28/12/2023 |
10.65
0
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
#93 | 27/12/2023 |
10.65
0
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
#94 | 26/12/2023 |
10.65
0
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
#95 | 25/12/2023 |
10.65
0
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
#96 | 22/12/2023 |
10.65
0
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
#97 | 21/12/2023 |
10.65
0
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
#98 | 20/12/2023 |
10.65
0
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
#99 | 19/12/2023 |
10.65
0
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
#100 | 18/12/2023 |
10.65
0
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |