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) |
-0.10 | -0.54% | 151,900 | 0 | 0 |
15.90
18.80
18.30
|
2 tháng
(2024-07-22) |
0.10 | 0.55% | 168,500 | 0 | 0 |
15.90
19.30
18.30
|
3 tháng
(2024-06-21) |
-3.60 | -16.44% | 252,300 | 0 | 0 |
15.90
21.90
18.30
|
6 tháng
(2024-03-25) |
1.60 | 9.58% | 2,974,200 | 0 | 0 |
15.90
24.60
18.30
|
12 tháng
(2023-09-25) |
3.90 | 27.08% | 7,997,900 | 0 | 0 |
11.80
24.60
18.30
|
24 tháng
(2022-09-30) |
9.30 | 103.33% | 24,063,548 | -598 | -0.0 |
4.40
24.60
18.30
|
36 tháng
(2021-10-05) |
4.80 | 35.56% | 47,465,706 | -8,298 | -0.4 |
4.40
54.80
18.30
|
60 tháng
(2019-10-16) |
-2.75 | -13.08% | 50,812,939 | -290,273 | -3.5 |
4.40
54.80
18.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
18.30
|
300 | 18.10 | 18.30 | 18.10 | 0 | 0 | 0 |
18/09/2024 |
17.40
|
7,700 | 17.10 | 17.40 | 17.10 | 0 | 0 | 0 |
17/09/2024 |
15.90
|
4,600 | 15.40 | 17.50 | 15.30 | 0 | 0 | 0 |
16/09/2024 |
16.50
|
1,000 | 17 | 17 | 16.50 | 0 | 0 | 0 |
13/09/2024 |
17
|
11,300 | 17.30 | 17.30 | 17 | 0 | 0 | 0 |
12/09/2024 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
11/09/2024 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
10/09/2024 |
18.80
|
26,000 | 18.70 | 19 | 18.70 | 0 | 0 | 0 |
09/09/2024 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
06/09/2024 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
05/09/2024 |
18.70
|
2,400 | 17 | 18.70 | 17 | 0 | 0 | 0 |
04/09/2024 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
30/08/2024 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
29/08/2024 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
28/08/2024 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
27/08/2024 |
18.80
|
200 | 17 | 18.80 | 17 | 0 | 0 | 0 |
26/08/2024 |
18.70
|
98,400 | 17.10 | 18.70 | 17 | 0 | 0 | 0 |
23/08/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
22/08/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
21/08/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
20/08/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
19/08/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
16/08/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
15/08/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
14/08/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
13/08/2024 |
18.40
|
100 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
12/08/2024 |
17.10
|
500 | 17.10 | 18.80 | 17.10 | 0 | 0 | 0 |
09/08/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
08/08/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
07/08/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
06/08/2024 |
19
|
9,800 | 19 | 19 | 19 | 0 | 0 | 0 |
05/08/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
02/08/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
01/08/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
31/07/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
30/07/2024 |
19.30
|
3,100 | 17 | 19.30 | 17 | 0 | 0 | 0 |
29/07/2024 |
18
|
2,800 | 18.20 | 18.20 | 18 | 0 | 0 | 0 |
26/07/2024 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
25/07/2024 |
18.20
|
200 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
24/07/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
23/07/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
22/07/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
19/07/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
18/07/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
17/07/2024 |
18.20
|
200 | 18 | 18.20 | 18 | 0 | 0 | 0 |
16/07/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
15/07/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
12/07/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
11/07/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
10/07/2024 |
18.20
|
2,400 | 18.20 | 18.20 | 18.10 | 0 | 0 | 0 |
09/07/2024 |
18.20
|
400 | 18.20 | 18.30 | 18.20 | 0 | 0 | 0 |
08/07/2024 |
18.90
|
1,700 | 19 | 19.10 | 18.90 | 0 | 0 | 0 |
05/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
04/07/2024 |
20
|
7,900 | 19.20 | 20 | 19.10 | 0 | 0 | 0 |
03/07/2024 |
20.30
|
300 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
02/07/2024 |
21.80
|
8,700 | 21.90 | 21.90 | 21.70 | 0 | 0 | 0 |
01/07/2024 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
28/06/2024 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
27/06/2024 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
26/06/2024 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
25/06/2024 |
21.20
|
100 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
24/06/2024 |
21.20
|
1,000 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
21/06/2024 |
21.90
|
61,100 | 22 | 22 | 21.60 | 0 | 0 | 0 |
20/06/2024 |
21.80
|
2,200 | 21.80 | 21.80 | 21 | 0 | 0 | 0 |
19/06/2024 |
21
|
59,000 | 20.70 | 21.90 | 20.60 | 0 | 0 | 0 |
18/06/2024 |
21.40
|
57,000 | 22 | 22.90 | 21.40 | 0 | 0 | 0 |
17/06/2024 |
22.10
|
14,000 | 22.20 | 22.20 | 21 | 0 | 0 | 0 |
14/06/2024 |
22.20
|
3,100 | 21.50 | 22.20 | 21.30 | 0 | 0 | 0 |
13/06/2024 |
22.20
|
53,300 | 20.90 | 22.20 | 20.70 | 0 | 0 | 0 |
12/06/2024 |
21.70
|
55,100 | 22.30 | 22.30 | 21.70 | 0 | 0 | 0 |
11/06/2024 |
22.40
|
400 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
10/06/2024 |
22.60
|
106,800 | 22.70 | 22.90 | 21.40 | 0 | 0 | 0 |
07/06/2024 |
22.50
|
3,500 | 22 | 22.50 | 22 | 0 | 0 | 0 |
06/06/2024 |
22.50
|
24,700 | 21.10 | 22.50 | 20.80 | 0 | 0 | 0 |
05/06/2024 |
22.50
|
117,300 | 22.30 | 22.60 | 21.40 | 0 | 0 | 0 |
04/06/2024 |
22.40
|
34,000 | 22.60 | 22.60 | 22.40 | 0 | 0 | 0 |
03/06/2024 |
22.40
|
39,900 | 20.50 | 22.70 | 20.50 | 0 | 0 | 0 |
31/05/2024 |
21.30
|
71,200 | 22.10 | 22.40 | 21.30 | 0 | 0 | 0 |
30/05/2024 |
22.20
|
2,700 | 22 | 22.20 | 22 | 0 | 0 | 0 |
29/05/2024 |
22.20
|
43,900 | 20.70 | 22.30 | 20.60 | 0 | 0 | 0 |
28/05/2024 |
21.80
|
43,100 | 22 | 22.50 | 21.80 | 0 | 0 | 0 |
27/05/2024 |
22.60
|
83,600 | 22.40 | 22.60 | 22.10 | 0 | 0 | 0 |
24/05/2024 |
22.50
|
102,300 | 20.20 | 22.90 | 20.20 | 0 | 0 | 0 |
23/05/2024 |
21.70
|
73,600 | 21.20 | 23 | 21.10 | 0 | 0 | 0 |
22/05/2024 |
22.80
|
47,100 | 22.80 | 22.90 | 22.70 | 0 | 0 | 0 |
21/05/2024 |
22.80
|
65,900 | 22.90 | 22.90 | 21 | 0 | 0 | 0 |
20/05/2024 |
22.70
|
129,700 | 23 | 23.40 | 20.80 | 0 | 0 | 0 |
17/05/2024 |
23
|
115,700 | 21.50 | 23 | 21.20 | 0 | 0 | 0 |
16/05/2024 |
23
|
35,300 | 22.80 | 23 | 20.70 | 0 | 0 | 0 |
15/05/2024 |
23
|
91,600 | 21.30 | 23 | 20.10 | 0 | 0 | 0 |
14/05/2024 |
22.30
|
13,300 | 23 | 23 | 21.50 | 0 | 0 | 0 |
13/05/2024 |
22.30
|
7,800 | 22 | 22.30 | 21.70 | 0 | 0 | 0 |
10/05/2024 |
23
|
36,000 | 23 | 25 | 21.90 | 0 | 0 | 0 |
09/05/2024 |
23
|
17,700 | 22.80 | 23.10 | 21.30 | 0 | 0 | 0 |
08/05/2024 |
23.10
|
6,400 | 22.70 | 23.30 | 22.10 | 0 | 0 | 0 |
07/05/2024 |
23.40
|
100 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
06/05/2024 |
23.40
|
9,200 | 22.80 | 23.40 | 22.70 | 0 | 0 | 0 |
03/05/2024 |
23.40
|
3,900 | 23.80 | 23.80 | 22.80 | 0 | 0 | 0 |
02/05/2024 |
23.20
|
4,900 | 23.30 | 23.40 | 23 | 0 | 0 | 0 |
26/04/2024 |
23.50
|
13,000 | 23.30 | 23.50 | 22.20 | 0 | 0 | 0 |