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) |
0.93 | 5.88% | 138,500 | 2,400 | 0.0 |
15.87
17.30
16.80
|
2 tháng
(2024-03-21) |
-0.56 | -3.23% | 171,000 | 7,600 | 0.1 |
15.87
17.36
16.80
|
3 tháng
(2024-02-20) |
0.09 | 0.56% | 177,500 | 8,400 | 0.1 |
15.87
17.45
16.80
|
6 tháng
(2023-11-22) |
0.19 | 1.12% | 203,600 | 8,100 | 0.2 |
14.75
17.45
16.80
|
12 tháng
(2023-05-26) |
0.16 | 0.98% | 296,359 | 13,010 | 0.2 |
14.19
17.73
16.80
|
24 tháng
(2022-05-31) |
-3.90 | -18.82% | 405,868 | 35,910 | 0.7 |
12.82
22.69
16.80
|
36 tháng
(2021-06-07) |
4.30 | 34.41% | 1,053,297 | 13,910 | 0.1 |
12.50
23.98
16.80
|
60 tháng
(2019-06-17) |
10.57 | 169.52% | 1,528,091 | -72,621 | -1.0 |
6.01
23.98
16.80
|
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 |
16.80
0
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
#2 | 16/05/2024 |
16.80
0
|
5,400 | 17 | 17 | 16.80 | 0 | 0 | 0 |
#3 | 15/05/2024 |
16.80
-0.30
|
4,300 | 16.60 | 16.90 | 16.60 | 0 | 0 | 0 |
#4 | 14/05/2024 |
17.10
-0.20
|
700 | 17.30 | 17.30 | 17.10 | 0 | 100 | -0.0 |
#5 | 13/05/2024 |
17.30
0.90
|
7,400 | 17 | 18 | 17 | 0 | 0 | 0 |
#6 | 10/05/2024 |
16.40
-0.40
|
6,100 | 16.80 | 16.90 | 16.40 | 0 | 0 | 0 |
#7 | 09/05/2024 |
16.80
-0.10
|
4,400 | 16.90 | 16.90 | 16.80 | 0 | 0 | 0 |
#8 | 08/05/2024 |
16.90
0.30
|
6,400 | 16.60 | 16.90 | 16.60 | 100 | 0 | 0.0 |
#9 | 07/05/2024 |
16.60
-0.20
|
6,100 | 16.80 | 16.80 | 16.60 | 0 | 0 | 0 |
#10 | 06/05/2024 |
16.80
0
|
16,700 | 17.92 | 17.92 | 16.80 | 200 | 0 | 0 |
#11 | 03/05/2024 |
16.80
0.47
|
6,700 | 16.71 | 16.80 | 16.71 | 0 | 0 | 0 |
#12 | 02/05/2024 |
16.33
0
|
38,300 | 16.33 | 16.33 | 16.33 | 200 | 0 | 0.0 |
#13 | 26/04/2024 |
16.33
0
|
24,000 | 16.33 | 16.33 | 16.33 | 100 | 0 | 0.0 |
#14 | 25/04/2024 |
16.33
0.47
|
11,900 | 16.33 | 16.33 | 16.33 | 1,900 | 0 | 0.0 |
#15 | 24/04/2024 |
15.87
0
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
#16 | 23/04/2024 |
15.87
0
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
#17 | 22/04/2024 |
15.87
0
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
#18 | 19/04/2024 |
15.87
-1.03
|
1,200 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
#19 | 17/04/2024 |
16.89
0.09
|
200 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 |
#20 | 16/04/2024 |
16.80
-0.28
|
200 | 17.08 | 17.08 | 16.80 | 0 | 0 | 0 |
#21 | 15/04/2024 |
17.08
-0.19
|
400 | 16.99 | 17.08 | 16.99 | 400 | 0 | 0.0 |
#22 | 12/04/2024 |
17.27
0.47
|
3,500 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |
#23 | 11/04/2024 |
16.80
0.09
|
100 | 16.80 | 16.80 | 16.80 | 100 | 0 | 0.0 |
#24 | 10/04/2024 |
16.71
-0.56
|
100 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
#25 | 09/04/2024 |
17.27
0
|
1,300 | 17.36 | 17.36 | 17.27 | 1,200 | 0 | 0.0 |
#26 | 08/04/2024 |
17.27
0.47
|
600 | 17.36 | 17.36 | 17.27 | 600 | 0 | 0.0 |
#27 | 05/04/2024 |
16.80
0
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
#28 | 04/04/2024 |
16.80
0
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
#29 | 03/04/2024 |
16.80
0
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
#30 | 02/04/2024 |
16.80
-0.28
|
3,000 | 16.99 | 16.99 | 16.80 | 0 | 0 | 0 |
#31 | 01/04/2024 |
17.08
0
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 |
#32 | 29/03/2024 |
17.08
0
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 |
#33 | 28/03/2024 |
17.08
0
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 |
#34 | 27/03/2024 |
17.08
-0.19
|
1,900 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 |
#35 | 26/03/2024 |
17.27
0
|
0 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |
#36 | 25/03/2024 |
17.27
-0.09
|
20,000 | 17.36 | 17.36 | 17.27 | 2,900 | 0 | 0.1 |
#37 | 22/03/2024 |
17.36
0
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
#38 | 21/03/2024 |
17.36
0
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
#39 | 20/03/2024 |
17.36
0
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
#40 | 19/03/2024 |
17.36
0
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
#41 | 18/03/2024 |
17.36
0
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
#42 | 15/03/2024 |
17.36
-0.09
|
4,900 | 17.45 | 17.45 | 17.27 | 0 | 0 | 0 |
#43 | 14/03/2024 |
17.45
0.19
|
100 | 17.27 | 17.45 | 17.45 | 0 | 0 | 0 |
#44 | 13/03/2024 |
17.27
0
|
0 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |
#45 | 12/03/2024 |
17.27
0
|
0 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |
#46 | 11/03/2024 |
17.27
0
|
100 | 17.27 | 17.27 | 17.27 | 100 | 0 | 0.0 |
#47 | 08/03/2024 |
17.27
0
|
0 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |
#48 | 07/03/2024 |
17.27
0.47
|
700 | 16.80 | 17.27 | 17.27 | 700 | 0 | 0.0 |
#49 | 06/03/2024 |
16.80
0
|
600 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
#50 | 05/03/2024 |
16.80
0.09
|
100 | 16.71 | 16.80 | 16.80 | 0 | 0 | 0 |
#51 | 04/03/2024 |
16.71
0
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
#52 | 01/03/2024 |
16.71
0
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
#53 | 29/02/2024 |
16.71
0
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
#54 | 28/02/2024 |
16.71
0
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
#55 | 27/02/2024 |
16.71
0
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
#56 | 26/02/2024 |
16.71
0
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
#57 | 23/02/2024 |
16.71
0
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
#58 | 22/02/2024 |
16.71
0
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
#59 | 21/02/2024 |
16.71
0
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
#60 | 20/02/2024 |
16.71
0
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
#61 | 19/02/2024 |
16.71
-0.09
|
200 | 16.80 | 16.80 | 16.71 | 0 | 0 | 0 |
#62 | 16/02/2024 |
16.80
0
|
700 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
#63 | 15/02/2024 |
16.80
1.40
|
6,100 | 15.40 | 16.80 | 15.40 | 200 | 0 | 0.0 |
#64 | 07/02/2024 |
15.40
0
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
#65 | 06/02/2024 |
15.40
0
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
#66 | 05/02/2024 |
15.40
0.47
|
100 | 14.93 | 15.40 | 15.40 | 100 | 0 | 0.0 |
#67 | 02/02/2024 |
14.93
-0.93
|
5,500 | 15.87 | 15.87 | 14.93 | 0 | 5,500 | -0.1 |
#68 | 01/02/2024 |
15.87
0
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
#69 | 31/01/2024 |
15.87
0
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
#70 | 30/01/2024 |
15.87
0
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
#71 | 29/01/2024 |
15.87
0
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
#72 | 26/01/2024 |
15.87
0
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
#73 | 25/01/2024 |
15.87
0
|
200 | 15.87 | 15.87 | 15.87 | 200 | 0 | 0.0 |
#74 | 24/01/2024 |
15.87
0
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
#75 | 23/01/2024 |
15.87
0
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
#76 | 22/01/2024 |
15.87
0
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
#77 | 19/01/2024 |
15.87
0
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
#78 | 18/01/2024 |
15.87
0.93
|
100 | 14.93 | 15.87 | 15.87 | 0 | 0 | 0 |
#79 | 17/01/2024 |
14.93
0
|
100 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
#80 | 16/01/2024 |
14.93
0
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
#81 | 15/01/2024 |
14.93
-1.21
|
100 | 16.15 | 16.15 | 14.93 | 0 | 100 | -0.0 |
#82 | 12/01/2024 |
16.15
1.40
|
100 | 14.75 | 16.15 | 16.15 | 100 | 0 | 0.0 |
#83 | 11/01/2024 |
14.75
-1.59
|
100 | 16.33 | 16.33 | 14.75 | 0 | 100 | -0.0 |
#84 | 10/01/2024 |
16.33
0.19
|
200 | 16.15 | 16.33 | 14.56 | 0 | 100 | -0.0 |
#85 | 09/01/2024 |
16.15
-1.21
|
700 | 17.36 | 17.36 | 16.15 | 700 | 0 | 0.0 |
#86 | 08/01/2024 |
17.36
-0.09
|
300 | 17.45 | 17.45 | 17.36 | 200 | 0 | 0.0 |
#87 | 05/01/2024 |
17.45
1.59
|
200 | 15.87 | 17.45 | 14.28 | 0 | 0 | 0 |
#88 | 04/01/2024 |
15.87
0
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
#89 | 03/01/2024 |
15.87
0
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
#90 | 02/01/2024 |
15.87
0
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
#91 | 29/12/2023 |
15.87
0
|
100 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
#92 | 28/12/2023 |
15.87
0
|
1,000 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
#93 | 27/12/2023 |
15.87
0
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
#94 | 26/12/2023 |
15.87
0
|
100 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
#95 | 25/12/2023 |
15.87
0
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
#96 | 22/12/2023 |
15.87
-0.65
|
1,000 | 16.52 | 16.52 | 15.87 | 0 | 0 | 0 |
#97 | 21/12/2023 |
16.52
0
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
#98 | 20/12/2023 |
16.52
0
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
#99 | 19/12/2023 |
16.52
0
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
#100 | 18/12/2023 |
16.52
0
|
400 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |