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) |
0.10 | 0.53% | 50,700 | 0 | 0 |
18.50
19
19
|
2 tháng
(2024-03-21) |
-0.10 | -0.52% | 145,800 | 0 | 0 |
18.50
19.80
19
|
3 tháng
(2024-02-20) |
-1 | -5% | 331,200 | 0 | 0 |
18
20
19
|
6 tháng
(2023-11-22) |
-9.50 | -33.33% | 924,500 | 0 | 0 |
17.50
28.60
19
|
12 tháng
(2023-05-26) |
-21.90 | -53.55% | 6,119,200 | 0 | 0 |
17.50
41.50
19
|
24 tháng
(2022-05-31) |
-26.50 | -58.24% | 35,651,441 | 0 | 0 |
17.50
46.10
19
|
36 tháng
(2022-02-08) |
-24.31 | -56.13% | 58,565,241 | 400 | 0.0 |
17.50
47.90
19
|
60 tháng
(2022-02-08) |
-24.31 | -56.13% | 58,565,241 | 400 | 0.0 |
17.50
47.90
19
|
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 |
19
0
|
900 | 19 | 19 | 19 | 0 | 0 | 0 |
#2 | 16/05/2024 |
19
0.30
|
800 | 19 | 19 | 19 | 0 | 0 | 0 |
#3 | 15/05/2024 |
18.70
-0.20
|
600 | 18.80 | 18.90 | 18.70 | 0 | 0 | 0 |
#4 | 14/05/2024 |
18.90
0.10
|
1,500 | 18.70 | 18.90 | 18.70 | 0 | 0 | 0 |
#5 | 13/05/2024 |
18.80
0.30
|
600 | 19.20 | 19.20 | 18.80 | 0 | 0 | 0 |
#6 | 10/05/2024 |
18.50
0
|
2,100 | 19 | 19 | 18.50 | 0 | 0 | 0 |
#7 | 09/05/2024 |
18.50
0
|
7,700 | 18.90 | 19.10 | 18.30 | 0 | 0 | 0 |
#8 | 08/05/2024 |
18.50
-0.40
|
2,500 | 19 | 19 | 18.50 | 0 | 0 | 0 |
#9 | 07/05/2024 |
18.90
0
|
3,700 | 19.20 | 19.20 | 18.60 | 0 | 0 | 0 |
#10 | 06/05/2024 |
18.90
0.40
|
3,600 | 19.30 | 19.30 | 18.90 | 0 | 0 | 0 |
#11 | 03/05/2024 |
18.50
0
|
4,300 | 19 | 19.10 | 18.50 | 0 | 0 | 0 |
#12 | 02/05/2024 |
18.50
-0.50
|
3,200 | 19.10 | 19.10 | 18.50 | 0 | 0 | 0 |
#13 | 26/04/2024 |
19
0.10
|
4,800 | 18.60 | 19 | 18.50 | 0 | 0 | 0 |
#14 | 25/04/2024 |
18.90
-0.10
|
4,500 | 18.80 | 19 | 18.50 | 0 | 0 | 0 |
#15 | 24/04/2024 |
19
0.30
|
3,500 | 19.10 | 19.20 | 18.80 | 0 | 0 | 0 |
#16 | 23/04/2024 |
18.70
-0.20
|
3,100 | 19 | 19.50 | 18.60 | 0 | 0 | 0 |
#17 | 22/04/2024 |
18.90
0
|
3,300 | 19 | 19.20 | 18.90 | 0 | 0 | 0 |
#18 | 19/04/2024 |
18.90
-0.50
|
4,500 | 18.60 | 19.30 | 18.60 | 0 | 0 | 0 |
#19 | 17/04/2024 |
19.40
0.10
|
4,400 | 19.60 | 19.70 | 19 | 0 | 0 | 0 |
#20 | 16/04/2024 |
19.30
0
|
4,500 | 19.60 | 19.60 | 18.50 | 0 | 0 | 0 |
#21 | 15/04/2024 |
19.30
-0.20
|
4,100 | 19.70 | 19.80 | 19 | 0 | 0 | 0 |
#22 | 12/04/2024 |
19.50
0.30
|
5,600 | 19 | 19.50 | 19 | 0 | 0 | 0 |
#23 | 11/04/2024 |
19.20
-0.30
|
3,800 | 19.80 | 19.80 | 19.20 | 0 | 0 | 0 |
#24 | 10/04/2024 |
19.50
0.10
|
3,600 | 19.80 | 19.80 | 19.50 | 0 | 0 | 0 |
#25 | 09/04/2024 |
19.40
0
|
4,400 | 19.50 | 19.80 | 18.60 | 0 | 0 | 0 |
#26 | 08/04/2024 |
19.40
-0.30
|
4,200 | 19.40 | 19.60 | 19.30 | 0 | 0 | 0 |
#27 | 05/04/2024 |
19.70
0.10
|
4,200 | 19.90 | 19.90 | 19.50 | 0 | 0 | 0 |
#28 | 04/04/2024 |
19.60
0.60
|
3,200 | 19.90 | 19.90 | 19.60 | 0 | 0 | 0 |
#29 | 03/04/2024 |
19
-0.80
|
3,100 | 20.20 | 20.20 | 19 | 0 | 0 | 0 |
#30 | 02/04/2024 |
19.80
0.30
|
3,500 | 20.10 | 20.30 | 19.80 | 0 | 0 | 0 |
#31 | 01/04/2024 |
19.50
-0.30
|
4,100 | 20.10 | 20.30 | 19.50 | 0 | 0 | 0 |
#32 | 29/03/2024 |
19.80
0.10
|
4,600 | 19.90 | 20.50 | 19.80 | 0 | 0 | 0 |
#33 | 28/03/2024 |
19.70
0.20
|
5,300 | 19.70 | 20.50 | 19.70 | 0 | 0 | 0 |
#34 | 27/03/2024 |
19.50
0
|
4,500 | 19.10 | 20.40 | 19.10 | 0 | 0 | 0 |
#35 | 26/03/2024 |
19.50
0.40
|
5,400 | 19.20 | 19.50 | 18.70 | 0 | 0 | 0 |
#36 | 25/03/2024 |
19.10
-0.30
|
4,200 | 19.40 | 19.50 | 18.60 | 0 | 0 | 0 |
#37 | 22/03/2024 |
19.40
0.30
|
5,500 | 19.10 | 19.80 | 19.10 | 0 | 0 | 0 |
#38 | 21/03/2024 |
19.10
0.20
|
8,400 | 18.90 | 19.50 | 19 | 0 | 0 | 0 |
#39 | 20/03/2024 |
18.90
-0.10
|
5,800 | 19 | 19 | 18.30 | 0 | 0 | 0 |
#40 | 19/03/2024 |
19
0.70
|
3,800 | 18.30 | 19.20 | 17.90 | 0 | 0 | 0 |
#41 | 18/03/2024 |
18.30
0.10
|
4,000 | 18.20 | 19.50 | 18.30 | 0 | 0 | 0 |
#42 | 15/03/2024 |
18.20
-0.80
|
5,300 | 19 | 19.70 | 18.20 | 0 | 0 | 0 |
#43 | 14/03/2024 |
19
0
|
13,100 | 19 | 19.90 | 18.30 | 0 | 0 | 0 |
#44 | 13/03/2024 |
19
-1
|
5,900 | 20 | 20 | 19 | 0 | 0 | 0 |
#45 | 12/03/2024 |
20
0.80
|
3,900 | 19.20 | 20.10 | 19.20 | 0 | 0 | 0 |
#46 | 11/03/2024 |
19.20
0.30
|
4,200 | 18.90 | 20.20 | 18.50 | 0 | 0 | 0 |
#47 | 08/03/2024 |
18.90
-0.20
|
7,900 | 19.10 | 20.90 | 18.90 | 0 | 0 | 0 |
#48 | 07/03/2024 |
19.10
-0.30
|
4,200 | 19.40 | 19.60 | 19.10 | 0 | 0 | 0 |
#49 | 06/03/2024 |
19.40
-0.10
|
7,700 | 19.50 | 19.50 | 19 | 0 | 0 | 0 |
#50 | 05/03/2024 |
19.50
0.40
|
13,600 | 19.10 | 19.70 | 19 | 0 | 0 | 0 |
#51 | 04/03/2024 |
19.10
-0.20
|
10,300 | 19.30 | 19.70 | 19.10 | 0 | 0 | 0 |
#52 | 01/03/2024 |
19.30
0.10
|
13,900 | 19.20 | 19.30 | 18.90 | 0 | 0 | 0 |
#53 | 29/02/2024 |
19.20
0
|
8,200 | 19.20 | 19.40 | 18.80 | 0 | 0 | 0 |
#54 | 28/02/2024 |
19.20
0.50
|
11,100 | 18.70 | 19.50 | 19.20 | 0 | 0 | 0 |
#55 | 27/02/2024 |
18.70
-0.30
|
21,800 | 19 | 19.80 | 18.70 | 0 | 0 | 0 |
#56 | 26/02/2024 |
19
0.10
|
9,200 | 18.90 | 19 | 17.80 | 0 | 0 | 0 |
#57 | 23/02/2024 |
18.90
0.90
|
11,000 | 18 | 19.30 | 17.80 | 0 | 0 | 0 |
#58 | 22/02/2024 |
18
-1.80
|
9,300 | 19.80 | 19.90 | 18 | 0 | 0 | 0 |
#59 | 21/02/2024 |
19.80
-0.20
|
4,200 | 20 | 20 | 19 | 0 | 0 | 0 |
#60 | 20/02/2024 |
20
0.20
|
7,000 | 19.80 | 20.10 | 19.40 | 0 | 0 | 0 |
#61 | 19/02/2024 |
19.80
0.20
|
8,300 | 19.60 | 20 | 19.50 | 0 | 0 | 0 |
#62 | 16/02/2024 |
19.60
0.70
|
5,300 | 18.90 | 19.90 | 18.90 | 0 | 0 | 0 |
#63 | 15/02/2024 |
18.90
0.50
|
6,800 | 18.40 | 19 | 18.80 | 0 | 0 | 0 |
#64 | 07/02/2024 |
18.40
0.40
|
3,100 | 18 | 18.90 | 18.10 | 0 | 0 | 0 |
#65 | 06/02/2024 |
18
0.50
|
4,300 | 17.50 | 18.80 | 18 | 0 | 0 | 0 |
#66 | 05/02/2024 |
17.50
-1
|
2,000 | 18.50 | 19 | 17.50 | 0 | 0 | 0 |
#67 | 02/02/2024 |
18.50
0
|
5,600 | 18.50 | 19 | 18.50 | 0 | 0 | 0 |
#68 | 01/02/2024 |
18.50
0.50
|
5,500 | 18 | 18.80 | 17.70 | 0 | 0 | 0 |
#69 | 31/01/2024 |
18
-0.60
|
2,700 | 18.60 | 18.60 | 18 | 0 | 0 | 0 |
#70 | 30/01/2024 |
18.60
0
|
9,900 | 18.60 | 19 | 18.60 | 0 | 0 | 0 |
#71 | 29/01/2024 |
18.60
-0.20
|
7,200 | 18.80 | 19 | 17.30 | 0 | 0 | 0 |
#72 | 26/01/2024 |
18.80
-1.10
|
4,500 | 19.90 | 19.90 | 18.80 | 0 | 0 | 0 |
#73 | 25/01/2024 |
19.90
-0.60
|
5,400 | 20.50 | 20.90 | 18.80 | 0 | 0 | 0 |
#74 | 24/01/2024 |
20.50
-0.30
|
5,100 | 20.80 | 21 | 20.20 | 0 | 0 | 0 |
#75 | 23/01/2024 |
20.80
-0.10
|
6,100 | 20.90 | 21 | 19 | 0 | 0 | 0 |
#76 | 22/01/2024 |
20.90
-0.10
|
5,900 | 21 | 21.20 | 20.10 | 0 | 0 | 0 |
#77 | 19/01/2024 |
21
-0.50
|
4,800 | 21.50 | 21.50 | 20.20 | 0 | 0 | 0 |
#78 | 18/01/2024 |
21.50
0.10
|
5,900 | 21.40 | 22 | 20.60 | 0 | 0 | 0 |
#79 | 17/01/2024 |
21.40
-0.90
|
8,200 | 22.30 | 22.30 | 21.20 | 0 | 0 | 0 |
#80 | 16/01/2024 |
22.30
-0.10
|
5,300 | 22.40 | 22.40 | 21.80 | 0 | 0 | 0 |
#81 | 15/01/2024 |
22.40
0.40
|
5,100 | 22 | 22.90 | 21.80 | 0 | 0 | 0 |
#82 | 12/01/2024 |
22
-0.20
|
6,300 | 22.20 | 22.70 | 21.80 | 0 | 0 | 0 |
#83 | 11/01/2024 |
22.20
0
|
5,700 | 22.20 | 22.40 | 22 | 0 | 0 | 0 |
#84 | 10/01/2024 |
22.20
0.10
|
3,100 | 22.10 | 23 | 21.70 | 0 | 0 | 0 |
#85 | 09/01/2024 |
22.10
0.10
|
6,900 | 22 | 22.40 | 21.80 | 0 | 0 | 0 |
#86 | 08/01/2024 |
22
-0.50
|
14,500 | 22.50 | 23 | 22 | 0 | 0 | 0 |
#87 | 05/01/2024 |
22.50
0.10
|
6,300 | 22.40 | 22.60 | 22.10 | 0 | 0 | 0 |
#88 | 04/01/2024 |
22.40
-0.50
|
6,500 | 22.90 | 22.90 | 22.30 | 0 | 0 | 0 |
#89 | 03/01/2024 |
22.90
0
|
8,300 | 22.90 | 23.50 | 22 | 0 | 0 | 0 |
#90 | 02/01/2024 |
22.90
0
|
16,400 | 22.90 | 23.90 | 22.40 | 0 | 0 | 0 |
#91 | 29/12/2023 |
22.90
-0.10
|
8,100 | 23 | 23.20 | 22.70 | 0 | 0 | 0 |
#92 | 28/12/2023 |
23
0.50
|
6,100 | 22.50 | 23.60 | 23 | 0 | 0 | 0 |
#93 | 27/12/2023 |
22.50
-0.30
|
8,900 | 22.80 | 23.60 | 22.40 | 0 | 0 | 0 |
#94 | 26/12/2023 |
22.80
0.30
|
7,700 | 22.50 | 22.90 | 22.70 | 0 | 0 | 0 |
#95 | 25/12/2023 |
22.50
-0.30
|
7,200 | 22.80 | 23 | 22.50 | 0 | 0 | 0 |
#96 | 22/12/2023 |
22.80
0.20
|
16,100 | 22.60 | 23.90 | 22.50 | 0 | 0 | 0 |
#97 | 21/12/2023 |
22.60
-0.40
|
10,600 | 23 | 23.20 | 22.60 | 0 | 0 | 0 |
#98 | 20/12/2023 |
23
0
|
6,300 | 23 | 23.50 | 23 | 0 | 0 | 0 |
#99 | 19/12/2023 |
23
-0.50
|
6,900 | 23.50 | 23.70 | 23 | 0 | 0 | 0 |
#100 | 18/12/2023 |
23.50
1.40
|
4,600 | 22.10 | 24 | 22.60 | 0 | 0 | 0 |