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) |
-0.10 | -0.42% | 111,200 | 0 | 0 |
22.50
24.20
23.40
|
2 tháng
(2024-03-21) |
0 | 0% | 490,900 | 0 | 0 |
22.50
25
23.40
|
3 tháng
(2024-02-20) |
0.70 | 3.03% | 797,900 | 0 | 0 |
22.50
26
23.40
|
6 tháng
(2023-11-22) |
1.50 | 6.73% | 1,187,400 | 0 | 0 |
22.30
26
23.40
|
12 tháng
(2023-05-26) |
3.10 | 14.98% | 3,950,915 | 0 | 0 |
20.70
26
23.40
|
24 tháng
(2022-05-31) |
-7.60 | -24.20% | 12,131,725 | -50,000 | -1.7 |
19.90
36
23.40
|
36 tháng
(2021-06-07) |
4.70 | 24.61% | 72,179,066 | -600 | -0.2 |
18.60
54.60
23.40
|
60 tháng
(2019-06-17) |
-5.50 | -18.77% | 180,553,531 | -14,700 | -0.4 |
7.10
54.60
23.40
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 20/05/2024 |
23.40
0
|
12,000 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
#2 | 17/05/2024 |
23.80
-0.20
|
11,500 | 22.90 | 23.80 | 22.90 | 0 | 0 | 0 |
#3 | 16/05/2024 |
24
1.50
|
26,700 | 22 | 24 | 22 | 0 | 0 | 0 |
#4 | 15/05/2024 |
22.50
-0.30
|
10,600 | 22.60 | 22.60 | 22.40 | 0 | 0 | 0 |
#5 | 14/05/2024 |
22.80
-0.20
|
4,300 | 23 | 23 | 22.80 | 0 | 0 | 0 |
#6 | 13/05/2024 |
23
-0.40
|
10,400 | 23.40 | 23.40 | 23 | 0 | 0 | 0 |
#7 | 10/05/2024 |
23.40
-0.20
|
2,400 | 23.40 | 23.50 | 23.40 | 0 | 0 | 0 |
#8 | 09/05/2024 |
23.60
0
|
200 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
#9 | 08/05/2024 |
23.60
-0.40
|
100 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
#10 | 07/05/2024 |
24
-0.20
|
7,700 | 24.10 | 24.10 | 23.20 | 0 | 0 | 0 |
#11 | 06/05/2024 |
24.20
0.20
|
800 | 23.10 | 24.20 | 23.10 | 0 | 0 | 0 |
#12 | 03/05/2024 |
24
0
|
200 | 24 | 24 | 24 | 0 | 0 | 0 |
#13 | 02/05/2024 |
24
0
|
17,400 | 24 | 24 | 24 | 0 | 0 | 0 |
#14 | 26/04/2024 |
24
0.20
|
300 | 24 | 24 | 24 | 0 | 0 | 0 |
#15 | 25/04/2024 |
23.80
-0.10
|
5,500 | 23.80 | 24 | 23.80 | 0 | 0 | 0 |
#16 | 24/04/2024 |
23.90
-0.10
|
5,400 | 23.90 | 24 | 23.90 | 0 | 0 | 0 |
#17 | 23/04/2024 |
24
0.10
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
#18 | 22/04/2024 |
23.90
-0.10
|
7,700 | 23.80 | 24 | 23.80 | 0 | 0 | 0 |
#19 | 19/04/2024 |
24
0
|
51,600 | 23.80 | 24 | 23.70 | 0 | 0 | 0 |
#20 | 17/04/2024 |
24
0.60
|
93,700 | 23.40 | 24 | 23.40 | 0 | 0 | 0 |
#21 | 16/04/2024 |
23.40
-0.60
|
4,600 | 23.30 | 23.40 | 23.30 | 0 | 0 | 0 |
#22 | 15/04/2024 |
24
0.10
|
12,200 | 23.90 | 24.30 | 23.90 | 0 | 0 | 0 |
#23 | 12/04/2024 |
23.90
0
|
1,800 | 24 | 24 | 23.90 | 0 | 0 | 0 |
#24 | 11/04/2024 |
23.90
-0.10
|
21,200 | 23.90 | 24 | 23.90 | 0 | 0 | 0 |
#25 | 10/04/2024 |
24
0
|
35,000 | 24 | 24 | 24 | 0 | 0 | 0 |
#26 | 09/04/2024 |
24
0
|
11,900 | 24 | 24 | 24 | 0 | 0 | 0 |
#27 | 08/04/2024 |
24
0
|
30,300 | 24 | 24 | 23.60 | 0 | 0 | 0 |
#28 | 05/04/2024 |
24
0
|
5,500 | 23.40 | 24 | 23.40 | 0 | 0 | 0 |
#29 | 04/04/2024 |
24
0
|
14,600 | 23.50 | 24 | 23.50 | 0 | 0 | 0 |
#30 | 03/04/2024 |
24
0
|
19,100 | 24 | 24.20 | 24 | 0 | 0 | 0 |
#31 | 02/04/2024 |
24
0.10
|
14,200 | 23 | 24 | 23 | 0 | 0 | 0 |
#32 | 01/04/2024 |
23.90
0.70
|
28,200 | 23.10 | 24 | 23 | 0 | 0 | 0 |
#33 | 29/03/2024 |
23.20
-0.20
|
3,300 | 23 | 23.40 | 23 | 0 | 0 | 0 |
#34 | 28/03/2024 |
23.40
0.40
|
2,100 | 23 | 23.40 | 23 | 0 | 0 | 0 |
#35 | 27/03/2024 |
23
-0.10
|
2,000 | 23 | 23 | 22.50 | 0 | 0 | 0 |
#36 | 26/03/2024 |
23.10
-1.90
|
8,000 | 23.30 | 23.30 | 23.10 | 0 | 0 | 0 |
#37 | 25/03/2024 |
25
1.50
|
6,400 | 23.50 | 25 | 23 | 0 | 0 | 0 |
#38 | 22/03/2024 |
23.50
-0.30
|
4,000 | 23.80 | 23.80 | 23.50 | 0 | 0 | 0 |
#39 | 21/03/2024 |
23.80
-1.10
|
10,000 | 24.90 | 24.90 | 23.60 | 0 | 0 | 0 |
#40 | 20/03/2024 |
24.90
0
|
600 | 24.90 | 24.90 | 23.70 | 0 | 0 | 0 |
#41 | 19/03/2024 |
24.90
1.10
|
3,900 | 23.80 | 24.90 | 24.10 | 0 | 0 | 0 |
#42 | 18/03/2024 |
23.80
0.60
|
26,300 | 23.20 | 26.60 | 23.70 | 0 | 0 | 0 |
#43 | 15/03/2024 |
23.20
0
|
2,000 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
#44 | 14/03/2024 |
23.20
-0.40
|
3,500 | 23.60 | 23.60 | 23.20 | 0 | 0 | 0 |
#45 | 13/03/2024 |
23.60
0.40
|
13,300 | 23.20 | 23.60 | 23.20 | 0 | 0 | 0 |
#46 | 12/03/2024 |
23.20
-0.20
|
8,700 | 23.40 | 23.50 | 23.20 | 0 | 0 | 0 |
#47 | 11/03/2024 |
23.40
-0.60
|
14,300 | 24 | 24 | 23.30 | 0 | 0 | 0 |
#48 | 08/03/2024 |
24
0.20
|
19,100 | 23.80 | 24 | 23.80 | 0 | 0 | 0 |
#49 | 07/03/2024 |
23.80
0.10
|
2,700 | 23.70 | 23.80 | 23.80 | 0 | 0 | 0 |
#50 | 06/03/2024 |
23.70
-2.30
|
700 | 26 | 26 | 23.70 | 0 | 0 | 0 |
#51 | 05/03/2024 |
26
2.80
|
130,300 | 23.20 | 26 | 23.20 | 0 | 0 | 0 |
#52 | 04/03/2024 |
23.20
0.20
|
4,200 | 23 | 23.20 | 23.10 | 0 | 0 | 0 |
#53 | 01/03/2024 |
23
0.10
|
9,900 | 22.90 | 23 | 22.90 | 0 | 0 | 0 |
#54 | 29/02/2024 |
22.90
0.10
|
17,500 | 22.80 | 23.10 | 22.20 | 0 | 0 | 0 |
#55 | 28/02/2024 |
22.80
-0.20
|
5,000 | 23 | 23 | 22.80 | 0 | 0 | 0 |
#56 | 27/02/2024 |
23
-0.20
|
4,900 | 23.20 | 23.20 | 22.40 | 0 | 0 | 0 |
#57 | 26/02/2024 |
23.20
0.40
|
12,000 | 22.80 | 23.20 | 22.90 | 0 | 0 | 0 |
#58 | 23/02/2024 |
22.80
-0.20
|
2,000 | 23 | 23 | 22.80 | 0 | 0 | 0 |
#59 | 22/02/2024 |
23
-0.40
|
20,700 | 23.40 | 23.40 | 23 | 0 | 0 | 0 |
#60 | 21/02/2024 |
23.40
0.30
|
4,400 | 23.10 | 23.40 | 23.10 | 0 | 0 | 0 |
#61 | 20/02/2024 |
23.10
-0.10
|
1,000 | 23.20 | 23.20 | 23.10 | 0 | 0 | 0 |
#62 | 19/02/2024 |
23.20
0
|
3,300 | 23.20 | 23.20 | 23.10 | 0 | 100 | -0.0 |
#63 | 16/02/2024 |
23.20
-0.10
|
7,700 | 23.30 | 23.30 | 23.20 | 0 | 0 | 0 |
#64 | 07/02/2024 |
23.30
0.10
|
1,600 | 23.20 | 23.30 | 23.10 | 0 | 0 | 0 |
#65 | 06/02/2024 |
23.20
-0.10
|
6,200 | 23.30 | 23.30 | 23.20 | 0 | 0 | 0 |
#66 | 05/02/2024 |
23.30
-0.20
|
200 | 23.50 | 23.50 | 23.30 | 0 | 0 | 0 |
#67 | 01/02/2024 |
23.50
-0.20
|
6,000 | 23.70 | 23.70 | 23.40 | 0 | 0 | 0 |
#68 | 31/01/2024 |
23.70
-0.10
|
1,500 | 23.80 | 23.90 | 23 | 0 | 0 | 0 |
#69 | 30/01/2024 |
23.80
0.60
|
4,400 | 23.20 | 23.80 | 23.50 | 0 | 0 | 0 |
#70 | 29/01/2024 |
23.20
-0.20
|
14,100 | 23.40 | 23.80 | 23.20 | 0 | 0 | 0 |
#71 | 26/01/2024 |
23.40
-0.60
|
8,200 | 24 | 24 | 23.40 | 0 | 0 | 0 |
#72 | 25/01/2024 |
24
0
|
600 | 24 | 24 | 24 | 0 | 0 | 0 |
#73 | 24/01/2024 |
24
0.80
|
1,900 | 23.20 | 24 | 23.40 | 0 | 0 | 0 |
#74 | 23/01/2024 |
23.20
-0.80
|
4,400 | 24 | 24 | 23.20 | 0 | 0 | 0 |
#75 | 22/01/2024 |
24
0.10
|
2,200 | 23.90 | 24 | 23.50 | 0 | 0 | 0 |
#76 | 19/01/2024 |
23.90
-0.10
|
5,900 | 24 | 24 | 23.30 | 0 | 0 | 0 |
#77 | 18/01/2024 |
24
0.80
|
3,300 | 23.20 | 24 | 23.10 | 100 | 0 | 0.0 |
#78 | 17/01/2024 |
23.20
0
|
500 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
#79 | 16/01/2024 |
23.20
0.10
|
4,100 | 23.10 | 23.20 | 23.10 | 0 | 0 | 0 |
#80 | 15/01/2024 |
23.10
-0.70
|
900 | 23.80 | 23.80 | 23.10 | 0 | 0 | 0 |
#81 | 12/01/2024 |
23.80
-0.20
|
4,000 | 24 | 24 | 23.80 | 0 | 0 | 0 |
#82 | 11/01/2024 |
24
0.40
|
3,000 | 23.60 | 24 | 23.10 | 0 | 0 | 0 |
#83 | 10/01/2024 |
23.60
-0.60
|
300 | 24.20 | 24.20 | 23.60 | 0 | 0 | 0 |
#84 | 09/01/2024 |
24.20
-0.70
|
6,100 | 24.90 | 24.90 | 24.20 | 0 | 0 | 0 |
#85 | 08/01/2024 |
24.90
0.60
|
800 | 24.30 | 25.50 | 24.50 | 0 | 0 | 0 |
#86 | 05/01/2024 |
24.30
-0.60
|
2,500 | 24.90 | 24.90 | 24.30 | 0 | 0 | 0 |
#87 | 04/01/2024 |
24.90
-0.10
|
5,000 | 25 | 25 | 24.50 | 0 | 0 | 0 |
#88 | 03/01/2024 |
25
0
|
2,500 | 25 | 25 | 24.60 | 0 | 0 | 0 |
#89 | 02/01/2024 |
25
0.50
|
300 | 24.50 | 25 | 25 | 0 | 0 | 0 |
#90 | 29/12/2023 |
24.50
-0.30
|
1,600 | 24.80 | 24.80 | 24.50 | 0 | 0 | 0 |
#91 | 28/12/2023 |
24.80
-1.20
|
800 | 26 | 26 | 24.70 | 0 | 0 | 0 |
#92 | 27/12/2023 |
26
0
|
6,600 | 26 | 26 | 25.50 | 0 | 0 | 0 |
#93 | 26/12/2023 |
26
0.50
|
6,100 | 25.50 | 27 | 26 | 0 | 0 | 0 |
#94 | 25/12/2023 |
25.50
0.60
|
2,400 | 24.90 | 29 | 25.50 | 0 | 0 | 0 |
#95 | 22/12/2023 |
24.90
0.90
|
12,200 | 24 | 26 | 24.20 | 0 | 0 | 0 |
#96 | 21/12/2023 |
24
1
|
8,200 | 23 | 24.20 | 23.10 | 0 | 0 | 0 |
#97 | 20/12/2023 |
23
0.20
|
16,100 | 22.80 | 23 | 22.80 | 0 | 0 | 0 |
#98 | 19/12/2023 |
22.80
0
|
3,600 | 22.80 | 22.90 | 22.80 | 0 | 0 | 0 |
#99 | 15/12/2023 |
22.80
0
|
5,700 | 22.80 | 23 | 22.80 | 0 | 0 | 0 |
#100 | 14/12/2023 |
22.80
-0.20
|
13,900 | 23 | 23 | 22.80 | 0 | 0 | 0 |