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 | 5.13% | 5,591 | -300 | -0.0 |
18
20.50
20.50
|
2 tháng
(2024-03-21) |
3.30 | 19.19% | 15,692 | -1,400 | -0.0 |
17.20
20.50
20.50
|
3 tháng
(2024-02-20) |
3.40 | 19.88% | 25,796 | -2,200 | -0.0 |
16.50
20.50
20.50
|
6 tháng
(2023-11-22) |
3.70 | 22.02% | 28,296 | -2,500 | -0.0 |
16.10
20.50
20.50
|
12 tháng
(2023-05-26) |
3.91 | 23.54% | 62,404 | -700 | -0.0 |
13.70
21.20
20.50
|
24 tháng
(2022-05-31) |
-1.66 | -7.47% | 87,856 | 300 | 0.0 |
8.61
22.16
20.50
|
36 tháng
(2021-06-07) |
6.10 | 42.35% | 894,681 | 802,300 | 16.1 |
8.61
22.16
20.50
|
60 tháng
(2019-06-17) |
14.33 | 232.50% | 976,096 | 803,300 | 16.1 |
6.17
22.16
20.50
|
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 |
20.50
0.90
|
500 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
#2 | 16/05/2024 |
19.60
0
|
100 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
#3 | 15/05/2024 |
19.60
0
|
55 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
#4 | 14/05/2024 |
19.60
0
|
200 | 18.10 | 19.60 | 18.10 | 0 | 100 | -0.0 |
#5 | 13/05/2024 |
19.60
0
|
400 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
#6 | 10/05/2024 |
19.60
1
|
1,600 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
#7 | 09/05/2024 |
18.60
0
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
#8 | 08/05/2024 |
18.60
0.60
|
100 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
#9 | 07/05/2024 |
18
-2
|
100 | 18 | 18 | 18 | 0 | 100 | -0.0 |
#10 | 06/05/2024 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
#11 | 03/05/2024 |
20
0.50
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
#12 | 02/05/2024 |
19.50
0
|
36 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
#13 | 26/04/2024 |
19.50
1.50
|
2,100 | 19.50 | 19.50 | 19.50 | 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
-1.50
|
100 | 18 | 18 | 18 | 0 | 100 | -0.0 |
#17 | 22/04/2024 |
19.50
1
|
200 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
#18 | 19/04/2024 |
18.50
-1
|
200 | 18 | 18.50 | 18 | 0 | 100 | -0.0 |
#19 | 17/04/2024 |
19.50
1.50
|
1,100 | 19.30 | 19.50 | 19.20 | 0 | 0 | 0 |
#20 | 16/04/2024 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
#21 | 15/04/2024 |
18
-1.50
|
100 | 18 | 18 | 18 | 0 | 100 | -0.0 |
#22 | 12/04/2024 |
19.50
1.50
|
101 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
#23 | 11/04/2024 |
18
-1.50
|
100 | 18 | 18 | 18 | 0 | 100 | -0.0 |
#24 | 10/04/2024 |
19.50
1.70
|
400 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
#25 | 09/04/2024 |
17.80
-1.70
|
100 | 17.80 | 17.80 | 17.80 | 0 | 100 | -0.0 |
#26 | 08/04/2024 |
19.50
0
|
1,100 | 17.80 | 19.50 | 17.80 | 0 | 100 | -0.0 |
#27 | 05/04/2024 |
19.50
1.20
|
600 | 17.70 | 19.50 | 17.70 | 0 | 100 | -0.0 |
#28 | 04/04/2024 |
18.30
0.70
|
4,900 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
#29 | 03/04/2024 |
17.60
-1.60
|
100 | 17.60 | 17.60 | 17.60 | 0 | 100 | -0.0 |
#30 | 02/04/2024 |
19.20
1.60
|
100 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
#31 | 01/04/2024 |
17.60
0
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
#32 | 29/03/2024 |
17.60
0
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
#33 | 28/03/2024 |
17.60
-1.40
|
100 | 17.60 | 17.60 | 17.60 | 0 | 100 | -0.0 |
#34 | 27/03/2024 |
19
0.10
|
300 | 17.50 | 19.20 | 17.50 | 0 | 100 | -0.0 |
#35 | 26/03/2024 |
18.90
1.60
|
200 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
#36 | 25/03/2024 |
17.30
-1.40
|
100 | 17.30 | 17.30 | 17.30 | 0 | 100 | -0.0 |
#37 | 22/03/2024 |
18.70
1.50
|
400 | 18.80 | 18.80 | 18.70 | 0 | 0 | 0 |
#38 | 21/03/2024 |
17.20
-1.60
|
100 | 17.20 | 17.20 | 17.20 | 0 | 100 | -0.0 |
#39 | 20/03/2024 |
18.80
0.30
|
400 | 17.10 | 18.90 | 17.10 | 0 | 100 | -0.0 |
#40 | 19/03/2024 |
18.50
1.30
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
#41 | 18/03/2024 |
17.20
0
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
#42 | 15/03/2024 |
17.20
-1.30
|
100 | 17.20 | 17.20 | 17.20 | 0 | 100 | -0.0 |
#43 | 14/03/2024 |
18.50
0
|
1,400 | 17.30 | 18.50 | 17.30 | 0 | 100 | -0.0 |
#44 | 13/03/2024 |
18.50
0
|
1,003 | 17.10 | 18.50 | 17.10 | 0 | 100 | -0.0 |
#45 | 12/03/2024 |
18.50
0
|
400 | 17 | 18.50 | 17 | 0 | 100 | -0.0 |
#46 | 11/03/2024 |
18.50
0
|
1,400 | 16.80 | 18.50 | 16.80 | 0 | 100 | -0.0 |
#47 | 08/03/2024 |
18.50
2
|
700 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
#48 | 07/03/2024 |
16.50
0
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
#49 | 06/03/2024 |
16.50
0
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
#50 | 05/03/2024 |
16.50
0
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
#51 | 04/03/2024 |
16.50
0
|
4,200 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
#52 | 01/03/2024 |
16.50
0
|
1 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
#53 | 29/02/2024 |
16.50
0
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
#54 | 28/02/2024 |
16.50
0
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
#55 | 27/02/2024 |
16.50
-1.30
|
100 | 16.50 | 16.50 | 16.50 | 0 | 100 | -0.0 |
#56 | 26/02/2024 |
17.80
1.20
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
#57 | 23/02/2024 |
16.60
0
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
#58 | 22/02/2024 |
16.60
-2.40
|
100 | 16.60 | 16.60 | 16.60 | 0 | 100 | -0.0 |
#59 | 21/02/2024 |
19
1.90
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
#60 | 20/02/2024 |
17.10
0
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
#61 | 19/02/2024 |
17.10
-0.40
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
#62 | 16/02/2024 |
17.50
-1
|
200 | 16.60 | 17.50 | 16.60 | 0 | 100 | -0.0 |
#63 | 15/02/2024 |
18.50
2
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
#64 | 07/02/2024 |
16.50
0
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
#65 | 06/02/2024 |
16.50
0
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
#66 | 05/02/2024 |
16.50
-1.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 100 | -0.0 |
#67 | 02/02/2024 |
18
1.60
|
300 | 18 | 18 | 18 | 0 | 0 | 0 |
#68 | 01/02/2024 |
16.40
-1.30
|
100 | 16.40 | 16.40 | 16.40 | 0 | 100 | -0.0 |
#69 | 31/01/2024 |
17.70
0.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
#70 | 30/01/2024 |
17
0.70
|
200 | 18.40 | 18.40 | 17 | 100 | 0 | 0.0 |
#71 | 29/01/2024 |
16.30
0
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
#72 | 26/01/2024 |
16.30
0
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
#73 | 25/01/2024 |
16.30
0
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
#74 | 24/01/2024 |
16.30
0
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
#75 | 23/01/2024 |
16.30
0
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
#76 | 22/01/2024 |
16.30
0
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
#77 | 19/01/2024 |
16.30
0
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
#78 | 18/01/2024 |
16.30
0
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
#79 | 17/01/2024 |
16.30
-2.20
|
100 | 16.30 | 16.30 | 16.30 | 0 | 100 | -0.0 |
#80 | 16/01/2024 |
18.50
2.30
|
200 | 18.30 | 18.50 | 18.30 | 0 | 0 | 0 |
#81 | 15/01/2024 |
16.20
0
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
#82 | 12/01/2024 |
16.20
0
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
#83 | 11/01/2024 |
16.20
0
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
#84 | 10/01/2024 |
16.20
0
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
#85 | 09/01/2024 |
16.20
0
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
#86 | 08/01/2024 |
16.20
0
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
#87 | 05/01/2024 |
16.20
0
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
#88 | 04/01/2024 |
16.20
0
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
#89 | 03/01/2024 |
16.20
0
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
#90 | 02/01/2024 |
16.20
0
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
#91 | 29/12/2023 |
16.20
0
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
#92 | 28/12/2023 |
16.20
0
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
#93 | 27/12/2023 |
16.20
-1
|
100 | 16.20 | 16.20 | 16.20 | 0 | 100 | -0.0 |
#94 | 26/12/2023 |
17.20
0
|
100 | 17.20 | 17.20 | 17.20 | 100 | 100 | 0 |
#95 | 25/12/2023 |
17.20
0
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
#96 | 22/12/2023 |
17.20
-0.30
|
200 | 17.20 | 17.20 | 17.20 | 200 | 0 | 0.0 |
#97 | 21/12/2023 |
17.50
0
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
#98 | 20/12/2023 |
17.50
0
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
#99 | 19/12/2023 |
17.50
1.40
|
300 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
#100 | 18/12/2023 |
16.10
0
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |