Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-4.80 | -23.41% | 42,500 | 0 | 0 |
15.70
20.50
15.70
|
2 tháng
(2024-07-22) |
-4.30 | -21.50% | 51,000 | 0 | 0 |
15.70
20.50
15.70
|
3 tháng
(2024-06-21) |
-2.80 | -15.14% | 94,100 | 0 | 0 |
15.70
20.50
15.70
|
6 tháng
(2024-03-25) |
-5.10 | -24.52% | 332,635 | 0 | 0 |
15.70
23
15.70
|
12 tháng
(2023-09-25) |
-17.30 | -52.42% | 810,108 | 0 | 0 |
14.80
33
15.70
|
24 tháng
(2022-09-30) |
-2.20 | -12.29% | 1,121,312 | 0 | 0 |
13.20
42
15.70
|
36 tháng
(2021-10-05) |
0.60 | 3.97% | 1,331,043 | 0 | -0.0 |
13.20
42
15.70
|
60 tháng
(2019-10-16) |
1.40 | 9.79% | 1,873,892 | 100 | 0.0 |
11.70
42
15.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
15.70
|
3,800 | 18.50 | 18.50 | 15.70 | 0 | 0 | 0 |
18/09/2024 |
15.70
|
1,400 | 19 | 19 | 15.70 | 0 | 0 | 0 |
17/09/2024 |
16.80
|
200 | 18.80 | 18.80 | 16.80 | 0 | 0 | 0 |
16/09/2024 |
16.50
|
1,000 | 18.80 | 18.80 | 15.80 | 0 | 0 | 0 |
13/09/2024 |
15.80
|
5,000 | 19 | 19 | 15.80 | 0 | 0 | 0 |
12/09/2024 |
18.40
|
200 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
11/09/2024 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
10/09/2024 |
17
|
20,000 | 17 | 18.30 | 17 | 0 | 0 | 0 |
09/09/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
06/09/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
05/09/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
04/09/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
30/08/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
29/08/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
28/08/2024 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
27/08/2024 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
26/08/2024 |
17.50
|
10,600 | 18.90 | 18.90 | 17.50 | 0 | 0 | 0 |
23/08/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
22/08/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
21/08/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
20/08/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
19/08/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
16/08/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
15/08/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
14/08/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
13/08/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
12/08/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
09/08/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
08/08/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
07/08/2024 |
20.50
|
100 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
06/08/2024 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
05/08/2024 |
17.30
|
800 | 18.40 | 18.40 | 15.50 | 0 | 0 | 0 |
02/08/2024 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 |
01/08/2024 |
17.40
|
1,200 | 15.80 | 17.40 | 15.80 | 0 | 0 | 0 |
31/07/2024 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 |
30/07/2024 |
17.70
|
2,100 | 16.60 | 17.70 | 16.60 | 0 | 0 | 0 |
29/07/2024 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
26/07/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
25/07/2024 |
15.90
|
300 | 19 | 19 | 15.90 | 0 | 0 | 0 |
24/07/2024 |
18.10
|
3,300 | 20 | 20 | 17 | 0 | 0 | 0 |
23/07/2024 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
22/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
19/07/2024 |
20
|
200 | 20 | 20 | 20 | 0 | 0 | 0 |
18/07/2024 |
16.10
|
300 | 19 | 19 | 16.10 | 0 | 0 | 0 |
17/07/2024 |
16.10
|
7,200 | 19.50 | 19.50 | 16 | 0 | 0 | 0 |
16/07/2024 |
16.70
|
300 | 19 | 19 | 16.70 | 0 | 0 | 0 |
15/07/2024 |
18.20
|
4,900 | 20.50 | 20.50 | 16.30 | 0 | 0 | 0 |
12/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
11/07/2024 |
19
|
200 | 19 | 19 | 19 | 0 | 0 | 0 |
10/07/2024 |
16.50
|
400 | 19 | 19 | 16.50 | 0 | 0 | 0 |
09/07/2024 |
17
|
4,700 | 20.50 | 20.50 | 16.40 | 0 | 0 | 0 |
08/07/2024 |
19.40
|
5,400 | 16.70 | 19.40 | 16.70 | 0 | 0 | 0 |
05/07/2024 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
04/07/2024 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
03/07/2024 |
19.50
|
200 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
02/07/2024 |
19
|
300 | 19 | 19 | 19 | 0 | 0 | 0 |
01/07/2024 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
28/06/2024 |
20
|
300 | 20 | 20 | 20 | 0 | 0 | 0 |
27/06/2024 |
18.50
|
400 | 20 | 20 | 18.50 | 0 | 0 | 0 |
26/06/2024 |
18.70
|
6,800 | 20 | 20 | 17.50 | 0 | 0 | 0 |
25/06/2024 |
18.90
|
400 | 20.40 | 20.40 | 18.90 | 0 | 0 | 0 |
24/06/2024 |
18.60
|
8,200 | 19.30 | 19.30 | 17.70 | 0 | 0 | 0 |
21/06/2024 |
18.50
|
2,800 | 21.50 | 21.50 | 18 | 0 | 0 | 0 |
20/06/2024 |
19.50
|
1,100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
19/06/2024 |
18
|
2,000 | 19.50 | 20 | 18 | 0 | 0 | 0 |
18/06/2024 |
18.80
|
13,600 | 21.20 | 21.20 | 17.80 | 0 | 0 | 0 |
17/06/2024 |
18.20
|
3,400 | 21.80 | 21.80 | 18 | 0 | 0 | 0 |
14/06/2024 |
19
|
2,700 | 21.90 | 21.90 | 18.30 | 0 | 0 | 0 |
13/06/2024 |
18.30
|
3,000 | 23 | 23 | 18.30 | 0 | 0 | 0 |
12/06/2024 |
21.40
|
1,000 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
11/06/2024 |
18
|
12,900 | 22.50 | 22.50 | 18 | 0 | 0 | 0 |
10/06/2024 |
20.90
|
1,500 | 21 | 21 | 20.90 | 0 | 0 | 0 |
07/06/2024 |
18.80
|
8,700 | 20.50 | 20.50 | 18.80 | 0 | 0 | 0 |
06/06/2024 |
18.80
|
38,100 | 22.50 | 22.50 | 18.70 | 0 | 0 | 0 |
05/06/2024 |
22
|
200 | 22 | 22 | 22 | 0 | 0 | 0 |
04/06/2024 |
18
|
24,900 | 20.50 | 22.70 | 18 | 0 | 0 | 0 |
03/06/2024 |
20.90
|
22,100 | 20 | 20.90 | 18 | 0 | 0 | 0 |
31/05/2024 |
20
|
21,500 | 19.50 | 20 | 16.50 | 0 | 0 | 0 |
30/05/2024 |
16.20
|
1,200 | 18.30 | 18.30 | 16.20 | 0 | 0 | 0 |
29/05/2024 |
16.70
|
4,000 | 17.90 | 17.90 | 15.70 | 0 | 0 | 0 |
28/05/2024 |
17.50
|
800 | 20.50 | 20.50 | 17.50 | 0 | 0 | 0 |
27/05/2024 |
20.50
|
200 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
24/05/2024 |
18.30
|
400 | 23 | 23 | 18.30 | 0 | 0 | 0 |
23/05/2024 |
21.50
|
200 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
22/05/2024 |
20
|
200 | 20 | 20 | 20 | 0 | 0 | 0 |
21/05/2024 |
20
|
300 | 20 | 20 | 20 | 0 | 0 | 0 |
20/05/2024 |
17
|
400 | 19 | 19 | 17 | 0 | 0 | 0 |
17/05/2024 |
17
|
610 | 18.70 | 18.70 | 17 | 0 | 0 | 0 |
16/05/2024 |
17.10
|
10,310 | 19.50 | 19.50 | 15.20 | 0 | 0 | 0 |
15/05/2024 |
16.20
|
800 | 18.80 | 18.80 | 16.20 | 0 | 0 | 0 |
14/05/2024 |
16.60
|
11,308 | 21 | 21 | 16.60 | 0 | 0 | 0 |
13/05/2024 |
17.90
|
401 | 20 | 20 | 17.90 | 0 | 0 | 0 |
10/05/2024 |
16.90
|
710 | 19.50 | 19.50 | 16.90 | 0 | 0 | 0 |
09/05/2024 |
18
|
10,200 | 20.80 | 20.80 | 17 | 0 | 0 | 0 |
08/05/2024 |
20
|
300 | 20 | 20 | 20 | 0 | 0 | 0 |
07/05/2024 |
18.60
|
2,500 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
06/05/2024 |
16.70
|
5,700 | 17 | 18.80 | 16.70 | 0 | 0 | 0 |
03/05/2024 |
16.80
|
400 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
02/05/2024 |
17
|
3,300 | 16.90 | 17 | 16.90 | 0 | 0 | 0 |
26/04/2024 |
19.60
|
100 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |