Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-19) |
-1.90 | -4.05% | 1,400 | 0 | 0 |
45
50.90
45
|
2 tháng
(2024-03-19) |
-10 | -18.18% | 39,250 | 4,300 | 0.2 |
45
55
45
|
3 tháng
(2024-02-19) |
11 | 32.35% | 58,699 | 5,000 | 0.3 |
34
55
45
|
6 tháng
(2023-11-20) |
-19.90 | -30.66% | 65,444 | 6,000 | 0.3 |
30.10
64.90
45
|
12 tháng
(2023-05-24) |
-15 | -25% | 354,964 | 6,200 | 0.3 |
30.10
66
45
|
24 tháng
(2022-05-30) |
-16.10 | -26.35% | 642,897 | 3,100 | 0.1 |
30.10
84.90
45
|
36 tháng
(2021-06-03) |
-24.09 | -34.86% | 1,146,347 | -2,000 | -0.2 |
30.10
85.57
45
|
60 tháng
(2019-06-14) |
18.24 | 68.17% | 2,446,804 | -5,760 | -0.4 |
26.76
86.36
45
|
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 |
45
-5
|
200 | 45 | 45 | 45 | 0 | 0 | 0 |
#2 | 16/05/2024 |
50
0
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
#3 | 15/05/2024 |
50
0
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
#4 | 14/05/2024 |
50
0
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
#5 | 13/05/2024 |
50
0
|
200 | 50 | 50 | 50 | 0 | 0 | 0 |
#6 | 10/05/2024 |
50
0
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
#7 | 09/05/2024 |
50
0
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
#8 | 08/05/2024 |
50
0
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
#9 | 07/05/2024 |
50
0
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
#10 | 06/05/2024 |
50
-0.70
|
100 | 50 | 50 | 50 | 0 | 0 | 0 |
#11 | 03/05/2024 |
50.70
0
|
0 | 50.70 | 50.70 | 50.70 | 0 | 0 | 0 |
#12 | 02/05/2024 |
50.70
0
|
0 | 50.70 | 50.70 | 50.70 | 0 | 0 | 0 |
#13 | 26/04/2024 |
50.70
0
|
0 | 50.70 | 50.70 | 50.70 | 0 | 0 | 0 |
#14 | 25/04/2024 |
50.70
-0.20
|
800 | 45.90 | 50.70 | 45.90 | 0 | 0 | 0 |
#15 | 24/04/2024 |
50.90
0
|
0 | 50.90 | 50.90 | 50.90 | 0 | 0 | 0 |
#16 | 23/04/2024 |
50.90
4
|
100 | 50.90 | 50.90 | 50.90 | 0 | 0 | 0 |
#17 | 22/04/2024 |
46.90
0
|
0 | 46.90 | 46.90 | 46.90 | 0 | 0 | 0 |
#18 | 19/04/2024 |
46.90
0
|
0 | 46.90 | 46.90 | 46.90 | 0 | 0 | 0 |
#19 | 17/04/2024 |
46.90
-5.10
|
1,100 | 50 | 50 | 46.90 | 0 | 0 | 0 |
#20 | 16/04/2024 |
52
0
|
0 | 52 | 52 | 52 | 0 | 0 | 0 |
#21 | 15/04/2024 |
52
0
|
0 | 52 | 52 | 52 | 0 | 0 | 0 |
#22 | 12/04/2024 |
52
0
|
0 | 52 | 52 | 52 | 0 | 0 | 0 |
#23 | 11/04/2024 |
52
0
|
0 | 52 | 52 | 52 | 0 | 0 | 0 |
#24 | 10/04/2024 |
52
0
|
0 | 52 | 52 | 52 | 0 | 0 | 0 |
#25 | 09/04/2024 |
52
0
|
0 | 52 | 52 | 52 | 0 | 0 | 0 |
#26 | 08/04/2024 |
52
4.70
|
1,100 | 52 | 52 | 52 | 0 | 0 | 0 |
#27 | 05/04/2024 |
47.30
-5.20
|
100 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 |
#28 | 04/04/2024 |
52.50
0
|
0 | 52.50 | 52.50 | 52.50 | 0 | 0 | 0 |
#29 | 03/04/2024 |
52.50
-2.50
|
7,000 | 55 | 55 | 49.50 | 0 | 0 | 0 |
#30 | 02/04/2024 |
55
0
|
0 | 55 | 55 | 55 | 0 | 0 | 0 |
#31 | 01/04/2024 |
55
3
|
11,600 | 52 | 55 | 47.10 | 0 | 0 | 0 |
#32 | 29/03/2024 |
52
0
|
5,500 | 47.20 | 52 | 47.20 | 0 | 0 | 0 |
#33 | 28/03/2024 |
52
-0.50
|
3,400 | 52 | 52 | 47.50 | 0 | 0 | 0 |
#34 | 27/03/2024 |
52.50
0.50
|
1,200 | 52 | 52.50 | 47.10 | 900 | 0 | 0.0 |
#35 | 26/03/2024 |
52
0
|
0 | 52 | 52 | 52 | 0 | 0 | 0 |
#36 | 25/03/2024 |
52
0
|
0 | 52 | 52 | 52 | 0 | 0 | 0 |
#37 | 22/03/2024 |
52
0
|
0 | 52 | 52 | 52 | 0 | 0 | 0 |
#38 | 21/03/2024 |
52
2.50
|
248 | 44.70 | 52 | 44.70 | 0 | 0 | 0 |
#39 | 20/03/2024 |
49.50
-5.50
|
100 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 |
#40 | 19/03/2024 |
55
3.50
|
6,502 | 55 | 55 | 55 | 3,400 | 0 | 0.2 |
#41 | 18/03/2024 |
51.50
-0.50
|
508 | 46.80 | 51.50 | 46.80 | 0 | 0 | 0 |
#42 | 15/03/2024 |
52
0
|
6,400 | 46.80 | 52 | 46.80 | 0 | 0 | 0 |
#43 | 14/03/2024 |
52
3.50
|
10,300 | 44.20 | 52 | 44.10 | 0 | 0 | 0 |
#44 | 13/03/2024 |
48.50
4.40
|
100 | 48.50 | 48.50 | 48.50 | 0 | 0 | 0 |
#45 | 12/03/2024 |
44.10
0
|
0 | 44.10 | 44.10 | 44.10 | 0 | 0 | 0 |
#46 | 11/03/2024 |
44.10
0
|
0 | 44.10 | 44.10 | 44.10 | 0 | 0 | 0 |
#47 | 08/03/2024 |
44.10
0
|
0 | 44.10 | 44.10 | 44.10 | 0 | 0 | 0 |
#48 | 07/03/2024 |
44.10
0
|
0 | 44.10 | 44.10 | 44.10 | 0 | 0 | 0 |
#49 | 06/03/2024 |
44.10
-4.80
|
150 | 44.10 | 44.10 | 44.10 | 0 | 0 | 0 |
#50 | 05/03/2024 |
48.90
4.30
|
200 | 40.30 | 48.90 | 40.30 | 0 | 0 | 0 |
#51 | 04/03/2024 |
44.60
-4.90
|
100 | 44.60 | 44.60 | 44.60 | 0 | 0 | 0 |
#52 | 01/03/2024 |
49.50
0
|
35 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 |
#53 | 29/02/2024 |
49.50
0
|
900 | 54 | 54 | 44.60 | 700 | 0 | 0.0 |
#54 | 28/02/2024 |
49.50
0
|
0 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 |
#55 | 27/02/2024 |
49.50
4.40
|
100 | 49.50 | 49.50 | 49.50 | 0 | 0 | 0 |
#56 | 26/02/2024 |
45.10
-0.10
|
100 | 45.10 | 45.10 | 45.10 | 0 | 0 | 0 |
#57 | 23/02/2024 |
45.20
4.10
|
300 | 45.10 | 45.20 | 45.10 | 0 | 0 | 0 |
#58 | 22/02/2024 |
41.10
3.70
|
156 | 41.10 | 41.10 | 41.10 | 0 | 0 | 0 |
#59 | 21/02/2024 |
37.40
0
|
0 | 37.40 | 37.40 | 37.40 | 0 | 0 | 0 |
#60 | 20/02/2024 |
37.40
3.40
|
100 | 37.40 | 37.40 | 37.40 | 0 | 0 | 0 |
#61 | 19/02/2024 |
34
0
|
0 | 34 | 34 | 34 | 0 | 0 | 0 |
#62 | 16/02/2024 |
34
-2.90
|
700 | 40.50 | 40.50 | 34 | 0 | 0 | 0 |
#63 | 15/02/2024 |
36.90
3.30
|
100 | 36.90 | 36.90 | 36.90 | 100 | 0 | 0.0 |
#64 | 07/02/2024 |
33.60
0
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 |
#65 | 06/02/2024 |
33.60
0
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 |
#66 | 05/02/2024 |
33.60
0
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 |
#67 | 02/02/2024 |
33.60
0
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 |
#68 | 01/02/2024 |
33.60
0
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 |
#69 | 31/01/2024 |
33.60
0
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 |
#70 | 30/01/2024 |
33.60
-3.40
|
200 | 39.90 | 39.90 | 33.60 | 0 | 0 | 0 |
#71 | 29/01/2024 |
37
2.90
|
144 | 37 | 37 | 37 | 0 | 0 | 0 |
#72 | 26/01/2024 |
34.10
0
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 |
#73 | 25/01/2024 |
34.10
0
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 |
#74 | 24/01/2024 |
34.10
0
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 |
#75 | 23/01/2024 |
34.10
0
|
100 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 |
#76 | 22/01/2024 |
34.10
0
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 |
#77 | 19/01/2024 |
34.10
-3.30
|
100 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 |
#78 | 18/01/2024 |
37.40
3.40
|
300 | 37.40 | 37.40 | 37.40 | 0 | 0 | 0 |
#79 | 17/01/2024 |
34
3
|
100 | 34 | 34 | 34 | 0 | 0 | 0 |
#80 | 16/01/2024 |
31
0.90
|
1,100 | 33.10 | 33.10 | 31 | 900 | 0 | 0.0 |
#81 | 15/01/2024 |
30.10
0
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
#82 | 12/01/2024 |
30.10
0
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
#83 | 11/01/2024 |
30.10
0
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
#84 | 10/01/2024 |
30.10
-0.40
|
100 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 |
#85 | 09/01/2024 |
30.50
0
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
#86 | 08/01/2024 |
30.50
-3.10
|
100 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
#87 | 05/01/2024 |
33.60
0
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 |
#88 | 04/01/2024 |
33.60
0
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 |
#89 | 03/01/2024 |
33.60
0
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 |
#90 | 02/01/2024 |
33.60
0
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 |
#91 | 29/12/2023 |
33.60
0
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 |
#92 | 28/12/2023 |
33.60
-3.30
|
100 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 |
#93 | 27/12/2023 |
36.90
0
|
0 | 36.90 | 36.90 | 36.90 | 0 | 0 | 0 |
#94 | 26/12/2023 |
36.90
0
|
0 | 36.90 | 36.90 | 36.90 | 0 | 0 | 0 |
#95 | 25/12/2023 |
36.90
-2.20
|
100 | 36.90 | 36.90 | 36.90 | 0 | 0 | 0 |
#96 | 22/12/2023 |
39.10
-4
|
100 | 39.10 | 39.10 | 39.10 | 0 | 0 | 0 |
#97 | 21/12/2023 |
43.10
0
|
0 | 43.10 | 43.10 | 43.10 | 0 | 0 | 0 |
#98 | 20/12/2023 |
43.10
-2
|
100 | 43.10 | 43.10 | 43.10 | 0 | 0 | 0 |
#99 | 19/12/2023 |
45.10
0
|
0 | 45.10 | 45.10 | 45.10 | 0 | 0 | 0 |
#100 | 18/12/2023 |
45.10
0
|
0 | 45.10 | 45.10 | 45.10 | 0 | 0 | 0 |