Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-10) |
0 | 0% | 0 | 0 | 0 |
15
15
15
|
2 tháng
(2024-04-10) |
0 | 0% | 0 | 0 | 0 |
15
15
15
|
3 tháng
(2024-04-10) |
0 | 0% | 0 | 0 | 0 |
15
15
15
|
6 tháng
(2024-04-10) |
0 | 0% | 0 | 0 | 0 |
15
15
15
|
12 tháng
(2023-05-15) |
-9.70 | -39.27% | 1,652,348 | -3,500 | -0.1 |
15
30.30
15
|
24 tháng
(2022-05-20) |
-22.50 | -60% | 2,646,248 | -6,320 | -0.2 |
15
71.43
15
|
36 tháng
(2021-05-25) |
-12.13 | -44.71% | 3,064,360 | -3,720 | -0.1 |
15
71.43
15
|
60 tháng
(2019-06-05) |
1.84 | 13.96% | 3,318,044 | -42,820 | -1.3 |
11.37
71.43
15
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 09/05/2024 |
15
0
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
#2 | 08/05/2024 |
15
0
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
#3 | 07/05/2024 |
15
0
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
#4 | 06/05/2024 |
15
0
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
#5 | 03/05/2024 |
15
0
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
#6 | 02/05/2024 |
15
0
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
#7 | 26/04/2024 |
15
0
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
#8 | 25/04/2024 |
15
0
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
#9 | 24/04/2024 |
15
0
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
#10 | 23/04/2024 |
15
0
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
#11 | 22/04/2024 |
15
0
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
#12 | 19/04/2024 |
15
0
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
#13 | 17/04/2024 |
15
0
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
#14 | 16/04/2024 |
15
0
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
#15 | 15/04/2024 |
15
0
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
#16 | 12/04/2024 |
15
0
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
#17 | 11/04/2024 |
15
0
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
#18 | 10/04/2024 |
15
-1
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
#19 | 24/10/2023 |
16
0.90
|
12,100 | 15.10 | 16 | 14.80 | 0 | 0 | 0 |
#20 | 23/10/2023 |
15.10
0.10
|
21,000 | 15 | 15.10 | 15 | 0 | 0 | 0 |
#21 | 20/10/2023 |
15
-0.20
|
3,000 | 15.20 | 15.20 | 15 | 0 | 0 | 0 |
#22 | 19/10/2023 |
15.20
0.20
|
600 | 15 | 15.20 | 15.20 | 0 | 0 | 0 |
#23 | 18/10/2023 |
15
-1
|
18,100 | 16 | 16 | 14.80 | 0 | 0 | 0 |
#24 | 17/10/2023 |
16
0.60
|
6,500 | 15.40 | 16 | 15.40 | 0 | 0 | 0 |
#25 | 16/10/2023 |
15.40
-0.80
|
17,900 | 16.20 | 16.20 | 15.10 | 0 | 0 | 0 |
#26 | 13/10/2023 |
16.20
-0.30
|
1,000 | 16.50 | 16.50 | 16.20 | 0 | 0 | 0 |
#27 | 12/10/2023 |
16.50
0
|
9,500 | 16.50 | 17 | 16.50 | 0 | 0 | 0 |
#28 | 11/10/2023 |
16.50
-0.50
|
3,600 | 17 | 17 | 16.50 | 0 | 0 | 0 |
#29 | 10/10/2023 |
17
0.80
|
6,300 | 16.20 | 17 | 16.90 | 0 | 0 | 0 |
#30 | 09/10/2023 |
16.20
0
|
7,200 | 16.20 | 16.80 | 15 | 0 | 0 | 0 |
#31 | 06/10/2023 |
16.20
-0.70
|
1,400 | 16.90 | 17 | 16.20 | 0 | 0 | 0 |
#32 | 05/10/2023 |
16.90
0
|
6,200 | 16.90 | 17 | 16.90 | 0 | 0 | 0 |
#33 | 04/10/2023 |
16.90
0.10
|
7,400 | 16.80 | 16.90 | 16.90 | 0 | 0 | 0 |
#34 | 03/10/2023 |
16.80
-0.40
|
7,900 | 17.20 | 17.20 | 16.80 | 0 | 0 | 0 |
#35 | 02/10/2023 |
17.20
-0.50
|
32,800 | 17.70 | 17.80 | 17.20 | 0 | 0 | 0 |
#36 | 29/09/2023 |
17.70
0.20
|
1,800 | 17.50 | 17.70 | 17.70 | 0 | 0 | 0 |
#37 | 28/09/2023 |
17.50
0.80
|
8,700 | 16.70 | 17.70 | 17.30 | 0 | 0 | 0 |
#38 | 27/09/2023 |
16.70
-1.30
|
3,400 | 18 | 18 | 16.70 | 0 | 0 | 0 |
#39 | 26/09/2023 |
18
0.50
|
2,800 | 17.50 | 18 | 17 | 0 | 0 | 0 |
#40 | 25/09/2023 |
17.50
0
|
7,500 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
#41 | 22/09/2023 |
17.50
0
|
4,400 | 17.50 | 18 | 17.50 | 0 | 0 | 0 |
#42 | 21/09/2023 |
17.50
-1.50
|
9,700 | 19 | 19 | 17.20 | 0 | 0 | 0 |
#43 | 20/09/2023 |
19
0.50
|
11,700 | 18.50 | 19 | 18 | 0 | 0 | 0 |
#44 | 19/09/2023 |
18.50
0
|
16,000 | 18.50 | 19 | 18.50 | 0 | 0 | 0 |
#45 | 18/09/2023 |
18.50
1.50
|
20,000 | 17 | 18.50 | 17 | 0 | 0 | 0 |
#46 | 15/09/2023 |
17
-0.10
|
6,200 | 17.10 | 17.10 | 17 | 0 | 0 | 0 |
#47 | 14/09/2023 |
17.10
-0.10
|
3,300 | 17.20 | 17.20 | 17 | 0 | 0 | 0 |
#48 | 13/09/2023 |
17.20
0.30
|
4,900 | 16.90 | 17.20 | 16.90 | 0 | 0 | 0 |
#49 | 12/09/2023 |
16.90
0
|
42,900 | 16.90 | 17.20 | 16.80 | 0 | 0 | 0 |
#50 | 11/09/2023 |
16.90
0
|
8,200 | 16.90 | 17 | 16.80 | 0 | 0 | 0 |
#51 | 08/09/2023 |
16.90
0
|
5,000 | 16.90 | 17.30 | 16.90 | 0 | 0 | 0 |
#52 | 07/09/2023 |
16.90
0
|
40,800 | 16.90 | 17.10 | 16.90 | 0 | 0 | 0 |
#53 | 06/09/2023 |
16.90
0
|
12,900 | 16.90 | 17.20 | 16.90 | 0 | 0 | 0 |
#54 | 05/09/2023 |
16.90
-0.10
|
18,900 | 17 | 17.60 | 16.80 | 0 | 0 | 0 |
#55 | 31/08/2023 |
17
-0.10
|
11,700 | 17.10 | 17.40 | 17 | 0 | 0 | 0 |
#56 | 30/08/2023 |
17.10
-0.40
|
10,500 | 17.50 | 17.50 | 17 | 0 | 0 | 0 |
#57 | 29/08/2023 |
17.50
0
|
2,600 | 17.50 | 17.60 | 17.50 | 0 | 0 | 0 |
#58 | 28/08/2023 |
17.50
-0.40
|
5,300 | 17.90 | 17.90 | 17.50 | 0 | 0 | 0 |
#59 | 25/08/2023 |
17.90
0.40
|
4,400 | 17.50 | 17.90 | 17.60 | 0 | 0 | 0 |
#60 | 24/08/2023 |
17.50
-0.30
|
6,300 | 17.80 | 17.90 | 17.50 | 0 | 0 | 0 |
#61 | 23/08/2023 |
17.80
0.40
|
2,200 | 17.40 | 17.90 | 17.50 | 0 | 0 | 0 |
#62 | 22/08/2023 |
17.40
-0.60
|
4,500 | 18 | 18 | 17.40 | 0 | 0 | 0 |
#63 | 21/08/2023 |
18
0.50
|
1,700 | 17.50 | 18 | 17.60 | 0 | 0 | 0 |
#64 | 18/08/2023 |
17.50
-0.50
|
10,900 | 18 | 18.10 | 17.50 | 0 | 0 | 0 |
#65 | 17/08/2023 |
18
-0.20
|
4,800 | 18.20 | 18.20 | 17.80 | 0 | 0 | 0 |
#66 | 16/08/2023 |
18.20
0.30
|
8,000 | 17.90 | 18.20 | 17.70 | 0 | 0 | 0 |
#67 | 15/08/2023 |
17.90
-0.20
|
4,200 | 18.10 | 18.20 | 17.90 | 0 | 0 | 0 |
#68 | 14/08/2023 |
18.10
0.20
|
13,000 | 17.90 | 19.50 | 18 | 0 | 0 | 0 |
#69 | 11/08/2023 |
17.90
-0.40
|
9,400 | 18.30 | 18.30 | 17.90 | 0 | 0 | 0 |
#70 | 10/08/2023 |
18.30
-0.20
|
8,300 | 18.50 | 18.80 | 18.30 | 0 | 0 | 0 |
#71 | 09/08/2023 |
18.50
-1.20
|
19,800 | 19.70 | 19.70 | 18.40 | 0 | 0 | 0 |
#72 | 08/08/2023 |
19.70
-1.40
|
47,400 | 21.10 | 21.10 | 19.60 | 0 | 0 | 0 |
#73 | 07/08/2023 |
21.10
-0.20
|
25,300 | 21.30 | 21.30 | 21.10 | 0 | 0 | 0 |
#74 | 04/08/2023 |
21.30
0.30
|
2,500 | 21 | 21.30 | 21 | 0 | 0 | 0 |
#75 | 03/08/2023 |
21
0.40
|
5,000 | 20.60 | 21 | 20.90 | 0 | 0 | 0 |
#76 | 02/08/2023 |
20.60
-0.30
|
5,400 | 20.90 | 20.90 | 20.60 | 0 | 0 | 0 |
#77 | 01/08/2023 |
20.90
0.20
|
200 | 20.70 | 21.70 | 20.90 | 0 | 0 | 0 |
#78 | 31/07/2023 |
20.70
-1.30
|
42,200 | 22 | 22 | 20.70 | 0 | 0 | 0 |
#79 | 28/07/2023 |
22
-1
|
24,200 | 23 | 24 | 21.20 | 0 | 0 | 0 |
#80 | 27/07/2023 |
23
-0.80
|
6,600 | 23.80 | 23.80 | 23 | 0 | 0 | 0 |
#81 | 26/07/2023 |
23.80
0.70
|
56,700 | 23.10 | 24.90 | 23 | 0 | 500 | -0.0 |
#82 | 25/07/2023 |
23.10
-0.90
|
20,400 | 24 | 24 | 23.10 | 0 | 500 | -0.0 |
#83 | 24/07/2023 |
24
-1.50
|
13,900 | 25.50 | 25.50 | 23.80 | 0 | 0 | 0 |
#84 | 21/07/2023 |
25.50
0.50
|
21,300 | 25 | 25.50 | 24.20 | 0 | 0 | 0 |
#85 | 20/07/2023 |
25
1
|
27,300 | 24 | 25 | 23.90 | 0 | 900 | -0.0 |
#86 | 19/07/2023 |
24
-1
|
2,700 | 25 | 25 | 23.80 | 0 | 100 | -0.0 |
#87 | 18/07/2023 |
25
0.80
|
31,000 | 24.20 | 25 | 24.10 | 0 | 500 | -0.0 |
#88 | 17/07/2023 |
24.20
-1
|
21,700 | 25.20 | 26 | 24.10 | 0 | 500 | -0.0 |
#89 | 14/07/2023 |
25.20
-1.80
|
500 | 27 | 27 | 25.20 | 0 | 0 | 0 |
#90 | 13/07/2023 |
27
0.80
|
5,700 | 26.20 | 27 | 26.40 | 0 | 0 | 0 |
#91 | 12/07/2023 |
26.20
1.20
|
2,400 | 25 | 26.20 | 26.10 | 0 | 0 | 0 |
#92 | 11/07/2023 |
25
-0.50
|
13,300 | 25.50 | 25.90 | 25 | 0 | 0 | 0 |
#93 | 10/07/2023 |
25.50
-0.50
|
5,100 | 26 | 27 | 25 | 0 | 0 | 0 |
#94 | 07/07/2023 |
26
1
|
100 | 25 | 26 | 26 | 0 | 0 | 0 |
#95 | 06/07/2023 |
25
-0.80
|
4,700 | 25.80 | 26.90 | 25 | 0 | 0 | 0 |
#96 | 05/07/2023 |
25.80
0.80
|
71 | 25 | 25.80 | 25.80 | 0 | 0 | 0 |
#97 | 04/07/2023 |
25
-1
|
11,500 | 26 | 26 | 25 | 0 | 0 | 0 |
#98 | 03/07/2023 |
26
0.10
|
1,100 | 25.90 | 26 | 26 | 0 | 0 | 0 |
#99 | 30/06/2023 |
25.90
-1.10
|
3,300 | 27 | 27 | 25.90 | 0 | 0 | 0 |
#100 | 29/06/2023 |
27
1
|
0 | 26 | 27 | 27 | 0 | 0 | 0 |