| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
0.20 | 1.11% | 80,691 | 0 | 0 |
18
21.50
18.20
|
|
2 tháng
(2024-09-23) |
-0.30 | -1.62% | 157,149 | 0 | 0 |
18
21.50
18.20
|
|
3 tháng
(2024-08-23) |
1.60 | 9.64% | 203,466 | 0 | 0 |
16.60
21.50
18.20
|
|
6 tháng
(2024-05-27) |
-0.39 | -2.09% | 295,953 | 0 | 0 |
15.60
21.50
18.20
|
|
12 tháng
(2023-11-27) |
2.21 | 13.83% | 576,497 | 0 | 0 |
14.54
21.50
18.20
|
|
24 tháng
(2022-12-02) |
0.44 | 2.45% | 941,521 | 0 | -0.0 |
14.45
26.83
18.20
|
|
36 tháng
(2021-12-07) |
-5.64 | -23.67% | 2,070,484 | 0 | -0.0 |
14.45
26.83
18.20
|
|
60 tháng
(2019-12-18) |
9.77 | 115.88% | 3,579,618 | 100 | 0.0 |
6.11
26.83
18.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
18.20
|
14,800 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 20/11/2024 |
18.20
|
4,800 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 19/11/2024 |
18.30
|
1,700 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 18/11/2024 |
18.20
|
14,600 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 15/11/2024 |
18.20
|
8,800 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 14/11/2024 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 13/11/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 12/11/2024 |
18.20
|
6,900 | 18.10 | 18.20 | 18.10 | 0 | 0 | 0 |
| 11/11/2024 |
18
|
5 | 18 | 18 | 18 | 0 | 0 | 0 |
| 08/11/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 07/11/2024 |
18
|
2,405 | 18 | 18 | 18 | 0 | 0 | 0 |
| 06/11/2024 |
18
|
4,000 | 18 | 18 | 18 | 0 | 0 | 0 |
| 05/11/2024 |
18.20
|
10,800 | 18.20 | 18.20 | 18 | 0 | 0 | 0 |
| 04/11/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 01/11/2024 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 31/10/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 30/10/2024 |
19.30
|
2,324 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 29/10/2024 |
18.80
|
3,601 | 18.50 | 18.80 | 18.50 | 0 | 0 | 0 |
| 28/10/2024 |
18.10
|
12,205 | 20.30 | 20.30 | 18.10 | 0 | 0 | 0 |
| 25/10/2024 |
21.50
|
4,236 | 19 | 21.50 | 19 | 0 | 0 | 0 |
| 24/10/2024 |
18
|
3,015 | 18.90 | 18.90 | 18 | 0 | 0 | 0 |
| 23/10/2024 |
18
|
1,100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 22/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 21/10/2024 |
18
|
2,902 | 18 | 18 | 18 | 0 | 0 | 0 |
| 18/10/2024 |
18
|
4,600 | 19 | 19 | 18 | 0 | 0 | 0 |
| 17/10/2024 |
18
|
9,000 | 18 | 18 | 18 | 0 | 0 | 0 |
| 16/10/2024 |
18
|
4,125 | 18.20 | 18.20 | 18 | 0 | 0 | 0 |
| 15/10/2024 |
18.20
|
2,109 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 14/10/2024 |
18
|
6,200 | 18.20 | 18.20 | 18 | 0 | 0 | 0 |
| 11/10/2024 |
18.50
|
1 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 10/10/2024 |
18.50
|
302 | 18.60 | 19.40 | 18.50 | 0 | 0 | 0 |
| 09/10/2024 |
18.50
|
5 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 08/10/2024 |
18.50
|
4,500 | 18.50 | 18.80 | 18.40 | 0 | 0 | 0 |
| 07/10/2024 |
18.20
|
3,208 | 18.60 | 19.40 | 18.20 | 0 | 0 | 0 |
| 04/10/2024 |
18.10
|
1,208 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 03/10/2024 |
18.20
|
3,200 | 18.20 | 18.20 | 18.10 | 0 | 0 | 0 |
| 02/10/2024 |
18.20
|
5,413 | 19.50 | 20.70 | 18.20 | 0 | 0 | 0 |
| 01/10/2024 |
18.40
|
7,804 | 18.20 | 18.40 | 18.20 | 0 | 0 | 0 |
| 30/09/2024 |
18
|
8,900 | 18.50 | 18.50 | 18 | 0 | 0 | 0 |
| 27/09/2024 |
18.30
|
535 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 26/09/2024 |
18.50
|
1,001 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 25/09/2024 |
18
|
7,407 | 17.50 | 18.50 | 17.50 | 0 | 0 | 0 |
| 24/09/2024 |
19
|
1,400 | 19 | 19 | 19 | 0 | 0 | 0 |
| 23/09/2024 |
18.50
|
2,638 | 19.40 | 19.90 | 18.50 | 0 | 0 | 0 |
| 20/09/2024 |
19
|
5,619 | 20 | 20 | 19 | 0 | 0 | 0 |
| 19/09/2024 |
17.80
|
9,100 | 17.80 | 17.90 | 17.60 | 0 | 0 | 0 |
| 18/09/2024 |
17.70
|
17,310 | 19.10 | 19.10 | 17.60 | 0 | 0 | 0 |
| 17/09/2024 |
18.90
|
639 | 20.90 | 20.90 | 18.90 | 0 | 0 | 0 |
| 16/09/2024 |
18.40
|
511 | 18.50 | 18.50 | 18.40 | 0 | 0 | 0 |
| 13/09/2024 |
19.50
|
114 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 12/09/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 11/09/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 10/09/2024 |
17.70
|
1,301 | 17.50 | 17.70 | 17.50 | 0 | 0 | 0 |
| 09/09/2024 |
17.50
|
7,501 | 17.20 | 17.50 | 17.20 | 0 | 0 | 0 |
| 06/09/2024 |
17.40
|
200 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 05/09/2024 |
17.50
|
504 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 04/09/2024 |
17.50
|
1,200 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 30/08/2024 |
17.50
|
13 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 29/08/2024 |
17.50
|
2,000 | 17.10 | 17.50 | 17.10 | 0 | 0 | 0 |
| 28/08/2024 |
17
|
200 | 17 | 17 | 17 | 0 | 0 | 0 |
| 27/08/2024 |
16.60
|
5 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 26/08/2024 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 23/08/2024 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 22/08/2024 |
17.30
|
1,000 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 21/08/2024 |
17.30
|
2,010 | 17.20 | 17.30 | 17.20 | 0 | 0 | 0 |
| 20/08/2024 |
17.50
|
105 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 19/08/2024 |
17.50
|
11,010 | 17.60 | 17.60 | 17 | 0 | 0 | 0 |
| 16/08/2024 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 15/08/2024 |
19.70
|
11 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 14/08/2024 |
19.70
|
115 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 13/08/2024 |
17.80
|
9,500 | 16.70 | 17.80 | 16.70 | 0 | 0 | 0 |
| 12/08/2024 |
15.60
|
3,204 | 16 | 16 | 15.60 | 0 | 0 | 0 |
| 09/08/2024 |
15.60
|
101 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 08/08/2024 |
17.40
|
2,004 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 07/08/2024 |
18
|
16 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 06/08/2024 |
18
|
2,200 | 18 | 18 | 16.60 | 0 | 0 | 0 |
| 05/08/2024 |
19
|
5,005 | 19 | 19 | 19 | 0 | 0 | 0 |
| 02/08/2024 |
19.90
|
392 | 18.90 | 19.90 | 18.90 | 0 | 0 | 0 |
| 01/08/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 31/07/2024 |
18
|
302 | 17.90 | 18 | 17.90 | 0 | 0 | 0 |
| 30/07/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 29/07/2024 |
18
|
700 | 18 | 18 | 18 | 0 | 0 | 0 |
| 26/07/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 25/07/2024 |
18
|
1,000 | 18.10 | 18.10 | 18 | 0 | 0 | 0 |
| 24/07/2024 |
18.20
|
201 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 23/07/2024 |
18.30
|
6 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 22/07/2024 |
18.30
|
702 | 18.10 | 18.30 | 18.10 | 0 | 0 | 0 |
| 19/07/2024 |
18.10
|
1,100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 18/07/2024 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 17/07/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 16/07/2024 |
18.40
|
9,200 | 17.60 | 18.50 | 17.60 | 0 | 0 | 0 |
| 15/07/2024 |
18
|
500 | 18 | 18 | 18 | 0 | 0 | 0 |
| 12/07/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 11/07/2024 |
18
|
8,001 | 18.10 | 18.10 | 17.50 | 0 | 0 | 0 |
| 10/07/2024 |
18
|
1,800 | 18.20 | 18.20 | 18 | 0 | 0 | 0 |
| 09/07/2024 |
18.20
|
201 | 18.80 | 18.80 | 18.20 | 0 | 0 | 0 |
| 08/07/2024 |
18.50
|
1,300 | 18 | 18.50 | 18 | 0 | 0 | 0 |
| 05/07/2024 |
18.80
|
200 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 04/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 03/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |