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) |
-0.20 | -0.76% | 53,900 | 0 | 0 |
25.30
26.20
26
|
2 tháng
(2024-03-21) |
3 | 13.04% | 442,620 | 0 | 0 |
23
26.20
26
|
3 tháng
(2024-02-20) |
3.30 | 14.54% | 725,503 | -162,018 | -3.7 |
22.50
26.20
26
|
6 tháng
(2023-11-22) |
5.40 | 26.21% | 792,273 | -164,318 | -3.7 |
20.20
26.20
26
|
12 tháng
(2023-05-26) |
4.80 | 22.64% | 1,235,171 | -175,918 | -4.0 |
20
26.50
26
|
24 tháng
(2022-05-31) |
0.99 | 3.96% | 1,558,230 | -173,916 | -4.0 |
16.45
26.50
26
|
36 tháng
(2021-06-07) |
7.65 | 41.71% | 2,582,472 | -148,143 | -3.2 |
16.45
30.01
26
|
60 tháng
(2019-06-17) |
11.73 | 82.14% | 3,045,752 | -147,908 | -3.2 |
10.05
30.01
26
|
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 |
26
-0.10
|
3,800 | 26 | 26 | 25.90 | 0 | 0 | 0 |
#2 | 16/05/2024 |
26.10
0.20
|
5,100 | 25.80 | 26.10 | 25.80 | 0 | 0 | 0 |
#3 | 15/05/2024 |
25.90
-0.10
|
900 | 26 | 26 | 25.90 | 0 | 0 | 0 |
#4 | 14/05/2024 |
26
0
|
4,200 | 25.80 | 26 | 25.60 | 0 | 0 | 0 |
#5 | 13/05/2024 |
26
0.70
|
5,400 | 24.90 | 26.30 | 24.90 | 0 | 0 | 0 |
#6 | 10/05/2024 |
25.30
-0.60
|
15,700 | 25.60 | 25.60 | 25.30 | 0 | 0 | 0 |
#7 | 09/05/2024 |
25.90
0.10
|
4,500 | 25.50 | 25.90 | 25.40 | 0 | 0 | 0 |
#8 | 08/05/2024 |
25.80
-0.20
|
600 | 26 | 26 | 25.50 | 0 | 0 | 0 |
#9 | 07/05/2024 |
26
0
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
#10 | 06/05/2024 |
26
0.60
|
1,500 | 26 | 26 | 26 | 0 | 0 | 0 |
#11 | 03/05/2024 |
25.40
-0.60
|
1,600 | 25.40 | 25.80 | 25.40 | 0 | 0 | 0 |
#12 | 02/05/2024 |
26
0
|
1,400 | 25 | 26 | 25 | 0 | 0 | 0 |
#13 | 26/04/2024 |
26
0
|
1,400 | 26 | 26 | 26 | 0 | 0 | 0 |
#14 | 25/04/2024 |
26
0
|
1,900 | 25.90 | 26 | 25.90 | 0 | 0 | 0 |
#15 | 24/04/2024 |
26
0.10
|
1,000 | 25.90 | 26 | 25.90 | 0 | 0 | 0 |
#16 | 23/04/2024 |
25.90
-0.30
|
1,300 | 26 | 26 | 25.90 | 0 | 0 | 0 |
#17 | 22/04/2024 |
26.20
0.10
|
3,600 | 26.20 | 26.20 | 25.50 | 0 | 0 | 0 |
#18 | 19/04/2024 |
26.10
0
|
27,300 | 26.40 | 26.40 | 25.80 | 0 | 0 | 0 |
#19 | 17/04/2024 |
26.10
-0.10
|
27,300 | 26.20 | 26.20 | 26.10 | 0 | 0 | 0 |
#20 | 16/04/2024 |
26.20
0.10
|
80,400 | 26.10 | 26.20 | 26.10 | 0 | 0 | 0 |
#21 | 15/04/2024 |
26.10
1.40
|
96,900 | 25.60 | 26.90 | 25 | 0 | 0 | 0 |
#22 | 12/04/2024 |
24.70
0.20
|
21,200 | 24.50 | 25 | 24.10 | 0 | 0 | 0 |
#23 | 11/04/2024 |
24.50
0.10
|
200 | 24.40 | 24.50 | 24.40 | 0 | 0 | 0 |
#24 | 10/04/2024 |
24.40
0
|
11,000 | 24.50 | 24.60 | 24 | 0 | 0 | 0 |
#25 | 09/04/2024 |
24.40
-0.20
|
21,200 | 24.60 | 24.70 | 24.30 | 0 | 0 | 0 |
#26 | 08/04/2024 |
24.60
0
|
15,600 | 24.90 | 25.50 | 24.60 | 0 | 0 | 0 |
#27 | 05/04/2024 |
24.60
0.70
|
53,400 | 24.10 | 25 | 23.80 | 0 | 0 | 0 |
#28 | 04/04/2024 |
23.90
-0.20
|
1,200 | 24.10 | 24.10 | 23.60 | 0 | 0 | 0 |
#29 | 03/04/2024 |
24.10
0.40
|
600 | 23.70 | 24.10 | 23.70 | 0 | 0 | 0 |
#30 | 02/04/2024 |
23.70
0
|
600 | 23.40 | 23.70 | 23.40 | 0 | 0 | 0 |
#31 | 01/04/2024 |
23.70
0.30
|
5,500 | 23.40 | 23.70 | 23.40 | 0 | 0 | 0 |
#32 | 29/03/2024 |
23.40
0
|
57 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
#33 | 28/03/2024 |
23.40
0.10
|
2,400 | 23 | 23.40 | 23 | 0 | 0 | 0 |
#34 | 27/03/2024 |
23.30
-0.10
|
3,147 | 23 | 23.30 | 22.90 | 0 | 0 | 0 |
#35 | 26/03/2024 |
23.40
0.40
|
2,616 | 23.40 | 23.40 | 23 | 0 | 0 | 0 |
#36 | 25/03/2024 |
23
0
|
5,300 | 23.40 | 23.50 | 23 | 0 | 0 | 0 |
#37 | 22/03/2024 |
23
0
|
1,200 | 23 | 23 | 22.90 | 0 | 0 | 0 |
#38 | 21/03/2024 |
23
0.20
|
11,600 | 23.20 | 23.60 | 23 | 0 | 0 | 0 |
#39 | 20/03/2024 |
22.80
0
|
7,200 | 23 | 23 | 22.80 | 0 | 0 | 0 |
#40 | 19/03/2024 |
22.80
0.10
|
4,500 | 22.70 | 22.80 | 22.60 | 0 | 0 | 0 |
#41 | 18/03/2024 |
22.70
0
|
16,505 | 22.70 | 22.70 | 22.60 | 0 | 0 | 0 |
#42 | 15/03/2024 |
22.70
0
|
7,900 | 22.80 | 22.80 | 22.60 | 0 | 0 | 0 |
#43 | 14/03/2024 |
22.70
-0.20
|
6,300 | 23.10 | 23.10 | 22.70 | 0 | 0 | 0 |
#44 | 13/03/2024 |
22.90
0.20
|
9,200 | 22.80 | 22.90 | 22.60 | 0 | 0 | 0 |
#45 | 12/03/2024 |
22.70
0.10
|
11,418 | 22.50 | 22.70 | 22.50 | 0 | 0 | 0 |
#46 | 11/03/2024 |
22.60
-0.20
|
16,100 | 22.60 | 22.70 | 22.60 | 0 | 0 | 0 |
#47 | 08/03/2024 |
22.80
-0.10
|
2,200 | 22.90 | 22.90 | 22.70 | 0 | 0 | 0 |
#48 | 07/03/2024 |
22.90
0
|
3,600 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
#49 | 06/03/2024 |
22.90
0
|
4,900 | 22.70 | 23 | 22.60 | 0 | 0 | 0 |
#50 | 05/03/2024 |
22.90
0
|
124,338 | 22.50 | 22.90 | 22.50 | 0 | 101,418 | -2.3 |
#51 | 04/03/2024 |
22.90
0.40
|
43,502 | 22.90 | 23 | 22.50 | 0 | 40,000 | -0.9 |
#52 | 01/03/2024 |
22.50
-0.50
|
700 | 22.80 | 22.80 | 22.50 | 0 | 500 | -0.0 |
#53 | 29/02/2024 |
23
0
|
420 | 22.60 | 23 | 22.60 | 0 | 100 | -0.0 |
#54 | 28/02/2024 |
23
0
|
20,500 | 23.50 | 23.50 | 23 | 0 | 20,000 | -0.5 |
#55 | 27/02/2024 |
23
0
|
300 | 23 | 23 | 23 | 0 | 0 | 0 |
#56 | 26/02/2024 |
23
0
|
300 | 23 | 23 | 23 | 0 | 0 | 0 |
#57 | 23/02/2024 |
23
0.10
|
300 | 23 | 23 | 23 | 0 | 0 | 0 |
#58 | 22/02/2024 |
22.90
0
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
#59 | 21/02/2024 |
22.90
0.20
|
1,600 | 23.20 | 23.20 | 22.80 | 0 | 0 | 0 |
#60 | 20/02/2024 |
22.70
-0.30
|
1,100 | 22.80 | 22.80 | 22.70 | 0 | 0 | 0 |
#61 | 19/02/2024 |
23
0
|
4,500 | 23 | 23.10 | 23 | 0 | 2,300 | -0.1 |
#62 | 16/02/2024 |
23
0.20
|
1,500 | 23 | 23.10 | 23 | 0 | 0 | 0 |
#63 | 15/02/2024 |
22.80
0.10
|
1,721 | 22.70 | 23.10 | 22.70 | 0 | 0 | 0 |
#64 | 07/02/2024 |
22.70
0
|
802 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
#65 | 06/02/2024 |
22.70
0
|
100 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
#66 | 05/02/2024 |
22.70
-0.10
|
100 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
#67 | 02/02/2024 |
22.80
0.30
|
294 | 22.70 | 22.80 | 22.70 | 0 | 0 | 0 |
#68 | 01/02/2024 |
22.50
0
|
300 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
#69 | 31/01/2024 |
22.50
0
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
#70 | 30/01/2024 |
22.50
0
|
600 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
#71 | 29/01/2024 |
22.50
-0.10
|
1,420 | 21.80 | 22.50 | 21.80 | 0 | 0 | 0 |
#72 | 26/01/2024 |
22.60
0
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
#73 | 25/01/2024 |
22.60
0.10
|
200 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
#74 | 24/01/2024 |
22.50
0
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
#75 | 23/01/2024 |
22.50
0
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
#76 | 22/01/2024 |
22.50
0
|
404 | 22.50 | 22.90 | 22.50 | 0 | 0 | 0 |
#77 | 19/01/2024 |
22.50
-0.30
|
6,033 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
#78 | 18/01/2024 |
22.80
0
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
#79 | 17/01/2024 |
22.80
0
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
#80 | 16/01/2024 |
22.80
0
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
#81 | 15/01/2024 |
22.80
0.10
|
1,700 | 22.50 | 22.80 | 22.50 | 0 | 0 | 0 |
#82 | 12/01/2024 |
22.70
0.10
|
100 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
#83 | 11/01/2024 |
22.60
0.10
|
144 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
#84 | 10/01/2024 |
22.50
0.10
|
1,000 | 22.60 | 22.70 | 22.50 | 0 | 0 | 0 |
#85 | 09/01/2024 |
22.40
0
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
#86 | 08/01/2024 |
22.40
0
|
500 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
#87 | 05/01/2024 |
22.40
0
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
#88 | 04/01/2024 |
22.40
0
|
2,500 | 22.30 | 22.40 | 22.30 | 0 | 0 | 0 |
#89 | 03/01/2024 |
22.40
0.10
|
2,918 | 22.30 | 22.70 | 22.30 | 0 | 0 | 0 |
#90 | 02/01/2024 |
22.30
0.30
|
430 | 22 | 22.30 | 22 | 0 | 0 | 0 |
#91 | 29/12/2023 |
22
0
|
2,001 | 22 | 22 | 22 | 0 | 0 | 0 |
#92 | 28/12/2023 |
22
0
|
830 | 22 | 22 | 22 | 0 | 0 | 0 |
#93 | 27/12/2023 |
22
0
|
3,600 | 22.30 | 22.30 | 22 | 0 | 0 | 0 |
#94 | 26/12/2023 |
22
0.60
|
4,000 | 21.40 | 22 | 21.40 | 0 | 0 | 0 |
#95 | 25/12/2023 |
21.40
0.20
|
1,000 | 21.20 | 21.40 | 21.20 | 0 | 0 | 0 |
#96 | 22/12/2023 |
21.20
0
|
120 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
#97 | 21/12/2023 |
21.20
-0.10
|
650 | 21.40 | 21.40 | 21.20 | 0 | 0 | 0 |
#98 | 20/12/2023 |
21.30
0
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
#99 | 19/12/2023 |
21.30
0
|
100 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
#100 | 18/12/2023 |
21.30
0
|
50 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |