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) |
78.10 | 16.90% | 36,300 | 0 | 0 |
455
569.20
540.10
|
2 tháng
(2024-03-21) |
19 | 3.65% | 91,301 | 0 | 0 |
455
569.20
540.10
|
3 tháng
(2024-02-20) |
-70.90 | -11.60% | 158,674 | 0 | 0 |
455
611
540.10
|
6 tháng
(2023-11-22) |
-219.90 | -28.93% | 259,245 | 0 | 0 |
455
760
540.10
|
12 tháng
(2023-05-26) |
-236.90 | -30.49% | 450,729 | -1,741,524 | -1,091.6 |
455
1,249
540.10
|
24 tháng
(2023-01-06) |
300.10 | 125.04% | 530,150 | -1,741,524 | -1,091.6 |
240
1,358.70
540.10
|
36 tháng
(2023-01-06) |
300.10 | 125.04% | 530,150 | -1,741,524 | -1,091.6 |
240
1,358.70
540.10
|
60 tháng
(2023-01-06) |
300.10 | 125.04% | 530,150 | -1,741,524 | -1,091.6 |
240
1,358.70
540.10
|
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 |
540.10
-29.10
|
1,200 | 569 | 569 | 535 | 0 | 0 | 0 |
#2 | 16/05/2024 |
569.20
21.20
|
7,700 | 599 | 599 | 569.10 | 0 | 0 | 0 |
#3 | 15/05/2024 |
548
-13
|
2,000 | 555 | 555 | 531.20 | 0 | 0 | 0 |
#4 | 14/05/2024 |
561
1
|
4,200 | 569 | 599 | 561 | 0 | 0 | 0 |
#5 | 13/05/2024 |
560
20
|
8,700 | 518 | 579.40 | 518 | 0 | 0 | 0 |
#6 | 10/05/2024 |
540
60
|
2,200 | 479 | 545 | 479 | 0 | 0 | 0 |
#7 | 09/05/2024 |
480
6.20
|
800 | 473.90 | 480 | 473.90 | 0 | 0 | 0 |
#8 | 08/05/2024 |
473.80
1.80
|
700 | 473.70 | 473.80 | 473.60 | 0 | 0 | 0 |
#9 | 07/05/2024 |
472
-3
|
500 | 476 | 476 | 472 | 0 | 0 | 0 |
#10 | 06/05/2024 |
475
-4
|
2,000 | 479.50 | 479.50 | 475 | 0 | 0 | 0 |
#11 | 03/05/2024 |
479
0
|
0 | 479 | 479 | 479 | 0 | 0 | 0 |
#12 | 02/05/2024 |
479
-1
|
300 | 479 | 479 | 479 | 0 | 0 | 0 |
#13 | 26/04/2024 |
480
0
|
1,300 | 480 | 480 | 467.20 | 0 | 0 | 0 |
#14 | 25/04/2024 |
480
17.50
|
1,300 | 475 | 480 | 475 | 0 | 0 | 0 |
#15 | 24/04/2024 |
462.50
7.50
|
1,800 | 487 | 487.50 | 461 | 0 | 0 | 0 |
#16 | 23/04/2024 |
455
-7
|
700 | 465 | 465 | 455 | 0 | 0 | 0 |
#17 | 22/04/2024 |
462
2
|
900 | 470 | 470 | 462 | 0 | 0 | 0 |
#18 | 19/04/2024 |
460
-23.30
|
600 | 455 | 480 | 455 | 0 | 0 | 0 |
#19 | 17/04/2024 |
483.30
3.30
|
0 | 483.30 | 483.30 | 483.30 | 0 | 0 | 0 |
#20 | 16/04/2024 |
480
12
|
600 | 500 | 500 | 480 | 0 | 0 | 0 |
#21 | 15/04/2024 |
468
-12
|
1,500 | 480 | 480 | 468 | 0 | 0 | 0 |
#22 | 12/04/2024 |
480
-8.90
|
100 | 480 | 480 | 480 | 0 | 0 | 0 |
#23 | 11/04/2024 |
488.90
2.90
|
7,300 | 486 | 488.90 | 460 | 0 | 0 | 0 |
#24 | 10/04/2024 |
486
-4
|
700 | 490 | 490 | 486 | 0 | 0 | 0 |
#25 | 09/04/2024 |
490
-6
|
3,100 | 495 | 495 | 487 | 0 | 0 | 0 |
#26 | 08/04/2024 |
496
-1
|
800 | 492 | 496 | 491.50 | 0 | 0 | 0 |
#27 | 05/04/2024 |
497
-3.20
|
500 | 500.20 | 500.20 | 491 | 0 | 0 | 0 |
#28 | 04/04/2024 |
500.20
10.20
|
5,300 | 495 | 500.50 | 495 | 0 | 0 | 0 |
#29 | 03/04/2024 |
490
-20
|
7,800 | 516.80 | 516.80 | 490 | 0 | 0 | 0 |
#30 | 02/04/2024 |
510
-10
|
2,000 | 515 | 517.20 | 510 | 0 | 0 | 0 |
#31 | 01/04/2024 |
520
4
|
2,600 | 511.20 | 520 | 511.20 | 0 | 0 | 0 |
#32 | 29/03/2024 |
516
-14
|
3,704 | 530 | 530 | 515 | 0 | 0 | 0 |
#33 | 28/03/2024 |
530
-5.10
|
702 | 523 | 538 | 523 | 0 | 0 | 0 |
#34 | 27/03/2024 |
535.10
-5.90
|
1,288 | 545 | 550 | 535.10 | 0 | 0 | 0 |
#35 | 26/03/2024 |
541
-0.50
|
1,193 | 541.50 | 541.50 | 540 | 0 | 0 | 0 |
#36 | 25/03/2024 |
541.50
0.50
|
683 | 541.50 | 541.50 | 541.50 | 0 | 0 | 0 |
#37 | 22/03/2024 |
541
19.90
|
9,377 | 525 | 601.90 | 525 | 0 | 0 | 0 |
#38 | 21/03/2024 |
521.10
-11.80
|
5,154 | 526 | 529 | 520 | 0 | 0 | 0 |
#39 | 20/03/2024 |
532.90
-12.10
|
6,043 | 545 | 545 | 511 | 0 | 0 | 0 |
#40 | 19/03/2024 |
545
-2.50
|
3,313 | 548 | 555 | 541 | 0 | 0 | 0 |
#41 | 18/03/2024 |
547.50
-11.50
|
4,576 | 560 | 560 | 547.50 | 0 | 0 | 0 |
#42 | 15/03/2024 |
559
-5.90
|
2,862 | 565 | 565 | 558 | 0 | 0 | 0 |
#43 | 14/03/2024 |
564.90
2.90
|
5,162 | 557.20 | 570 | 557 | 0 | 0 | 0 |
#44 | 13/03/2024 |
562
-10
|
7,483 | 572 | 572 | 560 | 0 | 0 | 0 |
#45 | 12/03/2024 |
572
-3
|
4,671 | 579.90 | 580 | 572 | 0 | 0 | 0 |
#46 | 11/03/2024 |
575
-5
|
3,210 | 580 | 580 | 575 | 0 | 0 | 0 |
#47 | 08/03/2024 |
580
-10
|
2,466 | 580.10 | 580.10 | 576 | 0 | 0 | 0 |
#48 | 07/03/2024 |
590
10
|
2,000 | 588 | 590 | 584 | 0 | 0 | 0 |
#49 | 06/03/2024 |
580
-1.30
|
1,142 | 585 | 590.20 | 580 | 0 | 0 | 0 |
#50 | 05/03/2024 |
581.30
1.30
|
326 | 599 | 599 | 581.30 | 0 | 0 | 0 |
#51 | 04/03/2024 |
580
-20
|
1,849 | 590 | 590 | 580 | 0 | 0 | 0 |
#52 | 01/03/2024 |
600
0
|
672 | 595 | 600 | 595 | 0 | 0 | 0 |
#53 | 29/02/2024 |
600
15
|
5,642 | 598 | 600 | 590 | 0 | 0 | 0 |
#54 | 28/02/2024 |
585
-5
|
797 | 590 | 599 | 585 | 0 | 0 | 0 |
#55 | 27/02/2024 |
590
0
|
2,253 | 590 | 590 | 590 | 0 | 0 | 0 |
#56 | 26/02/2024 |
590
-10
|
1,385 | 600 | 600 | 578.10 | 0 | 0 | 0 |
#57 | 23/02/2024 |
600
0
|
3,895 | 584 | 600 | 560 | 0 | 0 | 0 |
#58 | 22/02/2024 |
600
-1
|
611 | 590.10 | 600 | 590.10 | 0 | 0 | 0 |
#59 | 21/02/2024 |
601
-10
|
4,494 | 581 | 601 | 555 | 0 | 0 | 0 |
#60 | 20/02/2024 |
611
11
|
2,521 | 600 | 611 | 594 | 0 | 0 | 0 |
#61 | 19/02/2024 |
600
0
|
1,016 | 600 | 600 | 600 | 0 | 0 | 0 |
#62 | 16/02/2024 |
600
0
|
1,553 | 600 | 600 | 599.50 | 0 | 0 | 0 |
#63 | 15/02/2024 |
600
10
|
2,466 | 589 | 601 | 589 | 0 | 0 | 0 |
#64 | 07/02/2024 |
590
1
|
230 | 589 | 590 | 589 | 0 | 0 | 0 |
#65 | 06/02/2024 |
589
0
|
1,031 | 580 | 589 | 580 | 0 | 0 | 0 |
#66 | 05/02/2024 |
589
0
|
2,472 | 589 | 589 | 570.10 | 0 | 0 | 0 |
#67 | 02/02/2024 |
589
16.80
|
1,969 | 560.10 | 589 | 559 | 0 | 0 | 0 |
#68 | 01/02/2024 |
572.20
3.30
|
1,215 | 580 | 580 | 572.20 | 0 | 0 | 0 |
#69 | 31/01/2024 |
568.90
-1.10
|
358 | 568.10 | 568.90 | 568.10 | 0 | 0 | 0 |
#70 | 30/01/2024 |
570
0
|
1,314 | 568.10 | 570 | 568 | 0 | 0 | 0 |
#71 | 29/01/2024 |
570
0
|
2,331 | 562 | 570 | 561 | 0 | 0 | 0 |
#72 | 26/01/2024 |
570
-30
|
2,616 | 570 | 590 | 570 | 0 | 0 | 0 |
#73 | 25/01/2024 |
600
21
|
173 | 600 | 600 | 600 | 0 | 0 | 0 |
#74 | 24/01/2024 |
579
-11
|
1,281 | 580 | 580 | 575 | 0 | 0 | 0 |
#75 | 23/01/2024 |
590
-15
|
7,799 | 600 | 600 | 569 | 0 | 0 | 0 |
#76 | 22/01/2024 |
605
-5
|
910 | 591 | 605 | 590 | 0 | 0 | 0 |
#77 | 19/01/2024 |
610
19
|
1,799 | 586 | 610 | 586 | 0 | 0 | 0 |
#78 | 18/01/2024 |
591
5
|
1,261 | 570 | 597.90 | 570 | 0 | 0 | 0 |
#79 | 17/01/2024 |
586
-2
|
2,508 | 585.10 | 598.90 | 577 | 0 | 0 | 0 |
#80 | 16/01/2024 |
588
-23
|
5,842 | 600 | 610 | 555 | 0 | 0 | 0 |
#81 | 15/01/2024 |
611
-7.20
|
1,185 | 615 | 615 | 610 | 0 | 0 | 0 |
#82 | 12/01/2024 |
618.20
-1.80
|
480 | 618.10 | 618.20 | 618.10 | 0 | 0 | 0 |
#83 | 11/01/2024 |
620
-0.80
|
549 | 621 | 621 | 610 | 0 | 0 | 0 |
#84 | 10/01/2024 |
620.80
9.80
|
105 | 620.80 | 620.80 | 620.80 | 0 | 0 | 0 |
#85 | 09/01/2024 |
611
-13
|
863 | 620 | 625 | 610 | 0 | 0 | 0 |
#86 | 08/01/2024 |
624
-61
|
8,507 | 670 | 670 | 600 | 0 | 0 | 0 |
#87 | 05/01/2024 |
685
35
|
2,644 | 700 | 700 | 680 | 0 | 0 | 0 |
#88 | 04/01/2024 |
650
-30
|
2,366 | 675 | 675 | 650 | 0 | 0 | 0 |
#89 | 03/01/2024 |
680
11
|
4,094 | 669 | 709 | 652 | 0 | 0 | 0 |
#90 | 02/01/2024 |
669
19
|
1,968 | 650 | 710 | 650 | 0 | 0 | 0 |
#91 | 29/12/2023 |
650
-16
|
5,365 | 666.60 | 666.60 | 568 | 0 | 0 | 0 |
#92 | 28/12/2023 |
666
5
|
598 | 670 | 670 | 666 | 0 | 0 | 0 |
#93 | 27/12/2023 |
661
-9
|
1,294 | 670.10 | 670.10 | 661 | 0 | 0 | 0 |
#94 | 26/12/2023 |
670
-11.70
|
949 | 685 | 685 | 670 | 0 | 0 | 0 |
#95 | 25/12/2023 |
681.70
1.70
|
122 | 681.70 | 681.70 | 681.70 | 0 | 0 | 0 |
#96 | 22/12/2023 |
680
-10
|
940 | 690 | 690 | 680 | 0 | 0 | 0 |
#97 | 21/12/2023 |
690
9.90
|
1,685 | 681 | 699 | 670 | 0 | 0 | 0 |
#98 | 20/12/2023 |
680.10
-9.90
|
646 | 690 | 690.80 | 680.10 | 0 | 0 | 0 |
#99 | 19/12/2023 |
690
-10
|
865 | 690 | 696.70 | 690 | 0 | 0 | 0 |
#100 | 18/12/2023 |
700
11
|
409 | 690 | 700 | 690 | 0 | 0 | 0 |