Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-16) |
-1.90 | -4.63% | 67,400 | -100 | -0.0 |
37.35
41
39.10
|
2 tháng
(2024-03-18) |
-0.80 | -2.01% | 102,500 | -100 | -0.0 |
37.35
41.90
39.10
|
3 tháng
(2024-02-16) |
0.55 | 1.44% | 124,800 | -100 | -0.0 |
37.35
41.90
39.10
|
6 tháng
(2023-11-20) |
3.35 | 9.38% | 165,900 | -100 | -0.0 |
33.87
41.90
39.10
|
12 tháng
(2023-05-22) |
6.26 | 19.06% | 374,900 | -1,100 | -0.0 |
32.84
41.90
39.10
|
24 tháng
(2022-05-27) |
4.87 | 14.24% | 660,200 | -1,102 | -0.0 |
27.29
41.90
39.10
|
36 tháng
(2021-06-01) |
8.01 | 25.76% | 1,578,500 | 8,498 | 0.4 |
27.29
41.90
39.10
|
60 tháng
(2019-06-12) |
13.98 | 55.66% | 3,182,100 | -41,262 | -1.3 |
21.89
41.90
39.10
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 16/05/2024 |
39.10
0.10
|
15,100 | 38.95 | 39.10 | 38.95 | 0 | 0 | 0 |
#2 | 15/05/2024 |
39
0
|
10,000 | 38.90 | 39 | 38.90 | 0 | 0 | 0 |
#3 | 14/05/2024 |
39
0
|
100 | 39 | 39 | 39 | 0 | 100 | -0.0 |
#4 | 13/05/2024 |
39
1.05
|
11,200 | 37.95 | 39 | 37.95 | 0 | 0 | 0 |
#5 | 10/05/2024 |
37.95
0
|
2,200 | 39.85 | 39.85 | 37.95 | 0 | 0 | 0 |
#6 | 09/05/2024 |
37.95
0
|
0 | 37.95 | 37.95 | 37.95 | 0 | 0 | 0 |
#7 | 08/05/2024 |
37.95
0
|
0 | 37.95 | 37.95 | 37.95 | 0 | 0 | 0 |
#8 | 07/05/2024 |
37.95
0
|
0 | 37.95 | 37.95 | 37.95 | 0 | 0 | 0 |
#9 | 06/05/2024 |
37.95
0
|
200 | 37.95 | 37.95 | 37.95 | 0 | 0 | 0 |
#10 | 03/05/2024 |
37.95
-1.50
|
10,300 | 37.90 | 39 | 37.90 | 0 | 0 | 0 |
#11 | 02/05/2024 |
39.45
0.45
|
100 | 39.45 | 39.45 | 39.45 | 0 | 0 | 0 |
#12 | 26/04/2024 |
39
-0.90
|
10,200 | 39.10 | 39.10 | 39 | 0 | 0 | 0 |
#13 | 25/04/2024 |
39.90
2.55
|
100 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 |
#14 | 24/04/2024 |
37.35
-2.65
|
400 | 38 | 38 | 37.30 | 0 | 0 | 0 |
#15 | 23/04/2024 |
40
2
|
1,100 | 37.50 | 40 | 37.35 | 0 | 0 | 0 |
#16 | 22/04/2024 |
38
-2
|
2,500 | 38 | 40 | 37.60 | 0 | 0 | 0 |
#17 | 19/04/2024 |
40
0
|
600 | 38.10 | 40 | 37.80 | 0 | 0 | 0 |
#18 | 17/04/2024 |
40
-1
|
1,300 | 41 | 41 | 38.50 | 0 | 0 | 0 |
#19 | 16/04/2024 |
41
1.90
|
2,000 | 39.50 | 41 | 39.50 | 0 | 0 | 0 |
#20 | 15/04/2024 |
39.10
0
|
100 | 39.10 | 39.10 | 39.10 | 0 | 0 | 0 |
#21 | 12/04/2024 |
39.10
0
|
100 | 39.10 | 39.10 | 39.10 | 0 | 0 | 0 |
#22 | 11/04/2024 |
39.10
-1.90
|
200 | 39.10 | 39.10 | 39.10 | 0 | 0 | 0 |
#23 | 10/04/2024 |
41
1.50
|
300 | 39.50 | 41 | 39.50 | 0 | 0 | 0 |
#24 | 09/04/2024 |
39.50
0
|
0 | 39.50 | 39.50 | 39.50 | 0 | 0 | 0 |
#25 | 08/04/2024 |
39.50
0
|
100 | 39.50 | 39.50 | 39.50 | 0 | 0 | 0 |
#26 | 05/04/2024 |
39.50
0.50
|
100 | 39.50 | 39.50 | 39.50 | 0 | 0 | 0 |
#27 | 04/04/2024 |
39
-0.10
|
100 | 39 | 39 | 39 | 0 | 0 | 0 |
#28 | 03/04/2024 |
39.10
0.10
|
300 | 39.10 | 39.10 | 39.10 | 0 | 0 | 0 |
#29 | 02/04/2024 |
39
0
|
0 | 39 | 39 | 39 | 0 | 0 | 0 |
#30 | 01/04/2024 |
39
-0.60
|
2,200 | 39 | 39.10 | 39 | 0 | 0 | 0 |
#31 | 29/03/2024 |
39.60
0.50
|
800 | 39.50 | 39.60 | 39.20 | 0 | 0 | 0 |
#32 | 28/03/2024 |
39.10
-2.10
|
8,500 | 39 | 39.10 | 39 | 0 | 0 | 0 |
#33 | 27/03/2024 |
41.20
-0.10
|
500 | 38.45 | 41.20 | 38.45 | 0 | 0 | 0 |
#34 | 26/03/2024 |
41.30
2.20
|
100 | 41.30 | 41.30 | 41.30 | 0 | 0 | 0 |
#35 | 25/03/2024 |
39.10
0
|
0 | 39.10 | 39.10 | 39.10 | 0 | 0 | 0 |
#36 | 22/03/2024 |
39.10
-2.80
|
2,200 | 41.90 | 41.90 | 39 | 0 | 0 | 0 |
#37 | 21/03/2024 |
41.90
2.70
|
100 | 39.20 | 41.90 | 41.90 | 0 | 0 | 0 |
#38 | 20/03/2024 |
39.20
0.20
|
1,400 | 39 | 39.20 | 39 | 0 | 0 | 0 |
#39 | 19/03/2024 |
39
-0.90
|
17,200 | 39.90 | 39.90 | 39 | 0 | 0 | 0 |
#40 | 18/03/2024 |
39.90
0
|
800 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 |
#41 | 15/03/2024 |
39.90
1.80
|
900 | 38.10 | 40 | 39 | 0 | 0 | 0 |
#42 | 14/03/2024 |
38.10
-1.90
|
600 | 40 | 40 | 37.30 | 0 | 0 | 0 |
#43 | 13/03/2024 |
40
1.45
|
1,100 | 38.55 | 40.90 | 40 | 0 | 0 | 0 |
#44 | 12/03/2024 |
38.55
-2.70
|
700 | 41.25 | 41.25 | 38.55 | 0 | 0 | 0 |
#45 | 11/03/2024 |
41.25
1.50
|
0 | 39.75 | 41.25 | 39.75 | 0 | 0 | 0 |
#46 | 08/03/2024 |
39.75
0
|
0 | 39.75 | 39.75 | 39.75 | 0 | 0 | 0 |
#47 | 07/03/2024 |
39.75
-0.63
|
1,300 | 40.38 | 40.38 | 39.75 | 0 | 0 | 0 |
#48 | 06/03/2024 |
40.38
0
|
0 | 40.38 | 40.38 | 40.38 | 0 | 0 | 0 |
#49 | 05/03/2024 |
40.38
0.87
|
1,800 | 39.51 | 40.38 | 39.51 | 0 | 0 | 0 |
#50 | 04/03/2024 |
39.51
0.72
|
4,200 | 38.79 | 40.95 | 39.51 | 0 | 0 | 0 |
#51 | 01/03/2024 |
38.79
0.05
|
800 | 38.74 | 38.79 | 38.79 | 0 | 0 | 0 |
#52 | 29/02/2024 |
38.74
-2.41
|
800 | 41.15 | 41.15 | 38.74 | 0 | 0 | 0 |
#53 | 28/02/2024 |
41.15
0.19
|
100 | 40.95 | 41.15 | 41.15 | 0 | 0 | 0 |
#54 | 27/02/2024 |
40.95
2.41
|
200 | 38.55 | 40.95 | 40.95 | 0 | 0 | 0 |
#55 | 26/02/2024 |
38.55
0
|
0 | 38.55 | 38.55 | 38.55 | 0 | 0 | 0 |
#56 | 23/02/2024 |
38.55
0
|
1,100 | 38.55 | 39.03 | 38.55 | 0 | 0 | 0 |
#57 | 22/02/2024 |
38.55
0
|
0 | 38.55 | 38.55 | 38.55 | 0 | 0 | 0 |
#58 | 21/02/2024 |
38.55
-1.83
|
1,700 | 40.38 | 40.38 | 38.55 | 0 | 0 | 0 |
#59 | 20/02/2024 |
40.38
1.83
|
300 | 38.55 | 41.24 | 40.38 | 0 | 0 | 0 |
#60 | 19/02/2024 |
38.55
0
|
5,700 | 38.55 | 38.55 | 38.55 | 0 | 0 | 0 |
#61 | 16/02/2024 |
38.55
0
|
1,000 | 38.55 | 38.55 | 38.55 | 0 | 0 | 0 |
#62 | 15/02/2024 |
38.55
0.96
|
1,100 | 37.58 | 38.55 | 38.55 | 0 | 0 | 0 |
#63 | 07/02/2024 |
37.58
0
|
2,000 | 37.58 | 37.58 | 37.58 | 0 | 0 | 0 |
#64 | 06/02/2024 |
37.58
0
|
2,600 | 37.58 | 37.58 | 37.10 | 0 | 0 | 0 |
#65 | 05/02/2024 |
37.58
0
|
2,000 | 37.58 | 37.58 | 37.58 | 0 | 0 | 0 |
#66 | 02/02/2024 |
37.58
0.48
|
1,200 | 37.10 | 37.58 | 37.58 | 0 | 0 | 0 |
#67 | 01/02/2024 |
37.10
-2.41
|
300 | 39.51 | 39.51 | 36.76 | 0 | 0 | 0 |
#68 | 31/01/2024 |
39.51
-0.48
|
300 | 39.99 | 39.99 | 39.51 | 0 | 0 | 0 |
#69 | 30/01/2024 |
39.99
2.41
|
500 | 37.58 | 39.99 | 38.55 | 0 | 0 | 0 |
#70 | 29/01/2024 |
37.58
1.93
|
2,000 | 35.65 | 37.58 | 37.58 | 0 | 0 | 0 |
#71 | 26/01/2024 |
35.65
0
|
0 | 35.65 | 35.65 | 35.65 | 0 | 0 | 0 |
#72 | 25/01/2024 |
35.65
0
|
0 | 35.65 | 35.65 | 35.65 | 0 | 0 | 0 |
#73 | 24/01/2024 |
35.65
0
|
0 | 35.65 | 35.65 | 35.65 | 0 | 0 | 0 |
#74 | 23/01/2024 |
35.65
-1.93
|
500 | 37.58 | 37.58 | 35.65 | 0 | 0 | 0 |
#75 | 22/01/2024 |
37.58
0
|
0 | 37.58 | 37.58 | 37.58 | 0 | 0 | 0 |
#76 | 19/01/2024 |
37.58
-2.41
|
3,100 | 39.99 | 39.99 | 37.58 | 0 | 0 | 0 |
#77 | 18/01/2024 |
39.99
0
|
0 | 39.99 | 39.99 | 39.99 | 0 | 0 | 0 |
#78 | 17/01/2024 |
39.99
0.58
|
100 | 39.41 | 39.99 | 39.99 | 0 | 0 | 0 |
#79 | 16/01/2024 |
39.41
1.35
|
200 | 38.06 | 39.41 | 39.41 | 0 | 0 | 0 |
#80 | 15/01/2024 |
38.06
-1.45
|
1,700 | 39.51 | 39.51 | 37.58 | 0 | 0 | 0 |
#81 | 12/01/2024 |
39.51
0
|
0 | 39.51 | 39.51 | 39.51 | 0 | 0 | 0 |
#82 | 11/01/2024 |
39.51
0
|
0 | 39.51 | 39.51 | 39.51 | 0 | 0 | 0 |
#83 | 10/01/2024 |
39.51
0
|
0 | 39.51 | 39.51 | 39.51 | 0 | 0 | 0 |
#84 | 09/01/2024 |
39.51
0.96
|
7,000 | 38.55 | 39.51 | 37.10 | 0 | 0 | 0 |
#85 | 08/01/2024 |
38.55
0
|
2,100 | 38.55 | 38.55 | 36.62 | 0 | 0 | 0 |
#86 | 05/01/2024 |
38.55
0.96
|
500 | 37.58 | 38.55 | 37.58 | 0 | 0 | 0 |
#87 | 03/01/2024 |
37.58
0
|
0 | 37.58 | 37.58 | 37.58 | 0 | 0 | 0 |
#88 | 02/01/2024 |
37.58
0
|
0 | 37.58 | 37.58 | 37.58 | 0 | 0 | 0 |
#89 | 29/12/2023 |
37.58
0
|
0 | 37.58 | 37.58 | 37.58 | 0 | 0 | 0 |
#90 | 28/12/2023 |
37.58
0
|
0 | 37.58 | 37.58 | 37.58 | 0 | 0 | 0 |
#91 | 27/12/2023 |
37.58
0
|
500 | 37.58 | 37.58 | 37.00 | 0 | 0 | 0 |
#92 | 26/12/2023 |
37.58
0.96
|
2,200 | 36.62 | 37.58 | 36.91 | 0 | 0 | 0 |
#93 | 25/12/2023 |
36.62
0.96
|
0 | 35.65 | 36.62 | 35.65 | 0 | 0 | 0 |
#94 | 22/12/2023 |
35.65
0
|
0 | 35.65 | 35.65 | 35.65 | 0 | 0 | 0 |
#95 | 21/12/2023 |
35.65
0
|
8,100 | 35.65 | 36.12 | 35.65 | 0 | 0 | 0 |
#96 | 20/12/2023 |
35.65
0.94
|
100 | 34.72 | 35.65 | 35.65 | 0 | 0 | 0 |
#97 | 19/12/2023 |
34.72
0
|
0 | 34.72 | 34.72 | 34.72 | 0 | 0 | 0 |
#98 | 18/12/2023 |
34.72
0
|
2,000 | 34.72 | 34.72 | 34.72 | 0 | 0 | 0 |
#99 | 15/12/2023 |
34.72
0
|
0 | 34.72 | 34.72 | 34.72 | 0 | 0 | 0 |
#100 | 14/12/2023 |
34.72
-0.94
|
300 | 35.65 | 35.65 | 34.72 | 0 | 0 | 0 |