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) |
0.40 | 1.27% | 6,400 | -200 | -0.0 |
30.90
32
32
|
2 tháng
(2024-03-21) |
-0.30 | -0.93% | 15,550 | -1,100 | -0.0 |
30.90
32.30
32
|
3 tháng
(2024-02-20) |
2.40 | 8.11% | 30,003 | -1,100 | -0.0 |
29.60
32.30
32
|
6 tháng
(2023-11-22) |
3.51 | 12.32% | 36,161 | -4,400 | -0.1 |
27.50
32.30
32
|
12 tháng
(2023-05-26) |
-4.15 | -11.49% | 92,270 | -4,400 | -0.1 |
27.50
36.15
32
|
24 tháng
(2022-05-31) |
1.11 | 3.59% | 183,751 | -45,100 | -1.5 |
26.36
49.02
32
|
36 tháng
(2021-06-07) |
-12.25 | -27.68% | 4,265,060 | -61,000 | -2.2 |
26.36
51.79
32
|
60 tháng
(2019-06-17) |
3.12 | 10.82% | 8,213,494 | -274,750 | -10.2 |
22.71
55.42
32
|
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 |
32
0
|
100 | 32 | 32 | 32 | 0 | 0 | 0 |
#2 | 17/05/2024 |
32
0
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
#3 | 16/05/2024 |
32
0
|
800 | 32 | 32 | 32 | 0 | 0 | 0 |
#4 | 15/05/2024 |
32
0
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
#5 | 14/05/2024 |
32
0
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
#6 | 13/05/2024 |
32
0
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
#7 | 10/05/2024 |
32
0
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
#8 | 09/05/2024 |
32
0
|
100 | 32 | 32 | 32 | 0 | 0 | 0 |
#9 | 08/05/2024 |
32
0
|
200 | 32 | 32 | 32 | 0 | 200 | -0.0 |
#10 | 07/05/2024 |
32
0
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
#11 | 06/05/2024 |
32
1.10
|
3,100 | 32 | 32 | 32 | 0 | 0 | 0 |
#12 | 03/05/2024 |
30.90
-0.70
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 |
#13 | 02/05/2024 |
31.60
0
|
800 | 30.10 | 31.60 | 30.10 | 0 | 0 | 0 |
#14 | 26/04/2024 |
31.60
-0.10
|
200 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 |
#15 | 25/04/2024 |
31.70
0.10
|
1,000 | 31.60 | 31.70 | 31.60 | 0 | 0 | 0 |
#16 | 24/04/2024 |
31.60
0
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 |
#17 | 23/04/2024 |
31.60
0
|
100 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 |
#18 | 22/04/2024 |
31.60
0
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 |
#19 | 19/04/2024 |
31.60
0.10
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 |
#20 | 17/04/2024 |
31.50
-0.50
|
700 | 32 | 32 | 31.50 | 0 | 0 | 0 |
#21 | 16/04/2024 |
32
0
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
#22 | 15/04/2024 |
32
0
|
100 | 32 | 32 | 32 | 0 | 0 | 0 |
#23 | 12/04/2024 |
32
0
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
#24 | 11/04/2024 |
32
0
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
#25 | 10/04/2024 |
32
0
|
1,300 | 32 | 32 | 32 | 0 | 0 | 0 |
#26 | 09/04/2024 |
32
0
|
1,000 | 32 | 32 | 32 | 0 | 0 | 0 |
#27 | 08/04/2024 |
32
0
|
300 | 32 | 32 | 32 | 0 | 0 | 0 |
#28 | 05/04/2024 |
32
0.10
|
900 | 32 | 32 | 32 | 0 | 0 | 0 |
#29 | 04/04/2024 |
31.90
-0.10
|
1,400 | 32 | 32 | 31.90 | 0 | 0 | 0 |
#30 | 03/04/2024 |
32
0
|
300 | 31.80 | 32 | 31.80 | 0 | 0 | 0 |
#31 | 02/04/2024 |
32
0
|
1,000 | 32 | 32 | 32 | 0 | 0 | 0 |
#32 | 01/04/2024 |
32
0
|
200 | 30.10 | 32 | 30.10 | 0 | 100 | -0.0 |
#33 | 29/03/2024 |
32
0
|
650 | 32 | 32 | 32 | 0 | 500 | -0.0 |
#34 | 28/03/2024 |
32
0
|
400 | 32 | 32 | 32 | 0 | 0 | 0 |
#35 | 27/03/2024 |
32
-0.30
|
900 | 32 | 32 | 32 | 0 | 300 | -0.0 |
#36 | 26/03/2024 |
32.30
0
|
0 | 32.30 | 32.30 | 32.30 | 0 | 0 | 0 |
#37 | 25/03/2024 |
32.30
0
|
0 | 32.30 | 32.30 | 32.30 | 0 | 0 | 0 |
#38 | 22/03/2024 |
32.30
0
|
0 | 32.30 | 32.30 | 32.30 | 0 | 0 | 0 |
#39 | 21/03/2024 |
32.30
0
|
0 | 32.30 | 32.30 | 32.30 | 0 | 0 | 0 |
#40 | 20/03/2024 |
32.30
0
|
0 | 32.30 | 32.30 | 32.30 | 0 | 0 | 0 |
#41 | 19/03/2024 |
32.30
0.30
|
915 | 32.50 | 32.50 | 32.30 | 0 | 0 | 0 |
#42 | 18/03/2024 |
32
0
|
400 | 32 | 32 | 32 | 0 | 0 | 0 |
#43 | 15/03/2024 |
32
0
|
4,700 | 32 | 32 | 31.90 | 0 | 0 | 0 |
#44 | 14/03/2024 |
32
0
|
2,215 | 31.90 | 32 | 31.80 | 0 | 0 | 0 |
#45 | 13/03/2024 |
32
0
|
100 | 32 | 32 | 32 | 0 | 0 | 0 |
#46 | 12/03/2024 |
32
1
|
2,000 | 32 | 32 | 32 | 0 | 0 | 0 |
#47 | 11/03/2024 |
31
0
|
800 | 31 | 31 | 31 | 0 | 0 | 0 |
#48 | 08/03/2024 |
31
0.50
|
1,000 | 31 | 31 | 31 | 0 | 0 | 0 |
#49 | 07/03/2024 |
30.50
0.30
|
200 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
#50 | 06/03/2024 |
30.20
0.50
|
100 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 |
#51 | 05/03/2024 |
29.70
0
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
#52 | 04/03/2024 |
29.70
0
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
#53 | 01/03/2024 |
29.70
-0.30
|
104 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
#54 | 29/02/2024 |
30
0
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
#55 | 28/02/2024 |
30
0
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
#56 | 27/02/2024 |
30
0.10
|
305 | 30 | 30 | 30 | 0 | 0 | 0 |
#57 | 26/02/2024 |
29.90
-0.10
|
400 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
#58 | 23/02/2024 |
30
0
|
14 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
#59 | 22/02/2024 |
30
0.40
|
300 | 29.80 | 30 | 29.80 | 0 | 0 | 0 |
#60 | 21/02/2024 |
29.60
0
|
900 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
#61 | 20/02/2024 |
29.60
0
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
#62 | 19/02/2024 |
29.60
0
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
#63 | 16/02/2024 |
29.60
0
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
#64 | 15/02/2024 |
29.60
0
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
#65 | 07/02/2024 |
29.60
1
|
100 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
#66 | 06/02/2024 |
28.60
0
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
#67 | 05/02/2024 |
28.60
0
|
200 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
#68 | 02/02/2024 |
28.60
-1
|
3,300 | 28.60 | 28.60 | 28.60 | 0 | 3,300 | -0.1 |
#69 | 01/02/2024 |
29.60
0
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
#70 | 31/01/2024 |
29.60
0
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
#71 | 30/01/2024 |
29.60
0
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
#72 | 29/01/2024 |
29.60
0
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
#73 | 26/01/2024 |
29.60
0
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
#74 | 25/01/2024 |
29.60
0
|
5 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
#75 | 24/01/2024 |
29.60
0
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
#76 | 23/01/2024 |
29.60
0
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
#77 | 22/01/2024 |
29.60
0
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
#78 | 19/01/2024 |
29.60
0
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
#79 | 18/01/2024 |
29.60
-0.60
|
500 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 |
#80 | 17/01/2024 |
30.20
-0.10
|
200 | 28.90 | 30.20 | 28.90 | 0 | 0 | 0 |
#81 | 16/01/2024 |
30.30
0.30
|
100 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
#82 | 15/01/2024 |
30
0
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
#83 | 12/01/2024 |
30
0
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
#84 | 11/01/2024 |
30
0
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
#85 | 10/01/2024 |
30
0
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
#86 | 09/01/2024 |
30
0
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
#87 | 08/01/2024 |
30
0
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
#88 | 05/01/2024 |
30
0
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
#89 | 04/01/2024 |
30
0
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
#90 | 03/01/2024 |
30
0
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
#91 | 02/01/2024 |
30
0
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
#92 | 29/12/2023 |
30
0
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
#93 | 28/12/2023 |
30
0
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
#94 | 27/12/2023 |
30
0
|
10 | 30 | 30 | 30 | 0 | 0 | 0 |
#95 | 26/12/2023 |
30
0
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
#96 | 25/12/2023 |
30
0.10
|
100 | 30 | 30 | 30 | 0 | 0 | 0 |
#97 | 22/12/2023 |
29.90
0
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
#98 | 21/12/2023 |
29.90
0
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
#99 | 20/12/2023 |
29.90
0
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |
#100 | 19/12/2023 |
29.90
0
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 |