| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-11-04) |
1 | 5.95% | 10,601 | 3,300 | 0.1 |
16.60
18
17.80
|
|
2 tháng
(2024-10-07) |
1.70 | 10.56% | 27,585 | 14,300 | 0.2 |
16.10
18
17.80
|
|
3 tháng
(2024-09-05) |
1 | 5.95% | 48,487 | 17,500 | 0.3 |
16
18
17.80
|
|
6 tháng
(2024-06-07) |
-0.20 | -1.11% | 94,364 | 19,300 | 0.3 |
15.80
18.50
17.80
|
|
12 tháng
(2023-12-11) |
4.41 | 32.95% | 522,901 | 116,300 | 2.1 |
12.95
18.50
17.80
|
|
24 tháng
(2022-12-15) |
6.80 | 61.89% | 1,024,010 | 338,900 | 5.3 |
9.97
18.50
17.80
|
|
36 tháng
(2021-12-20) |
5.18 | 41.05% | 3,589,749 | 449,300 | 7.0 |
9.89
18.50
17.80
|
|
60 tháng
(2019-12-31) |
5.48 | 44.48% | 10,860,135 | 458,110 | 7.1 |
7.64
18.50
17.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/12/2024 |
17.80
|
200 | 16.80 | 17.80 | 16.80 | 0 | 100 | -0.0 |
| 03/12/2024 |
17.80
|
200 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 02/12/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 29/11/2024 |
16.80
|
200 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 28/11/2024 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 27/11/2024 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 26/11/2024 |
17.80
|
300 | 16.80 | 17.90 | 16.80 | 0 | 100 | -0.0 |
| 25/11/2024 |
17.90
|
700 | 16.80 | 18 | 16.80 | 0 | 100 | -0.0 |
| 22/11/2024 |
17.90
|
500 | 16.80 | 18 | 16.80 | 0 | 100 | -0.0 |
| 21/11/2024 |
18
|
1,000 | 16.80 | 18 | 16.80 | 0 | 100 | -0.0 |
| 20/11/2024 |
18
|
200 | 16.50 | 18 | 16.50 | 0 | 100 | -0.0 |
| 19/11/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 18/11/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 15/11/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 14/11/2024 |
18
|
3,000 | 18 | 18 | 18 | 2,000 | 0 | 0.0 |
| 13/11/2024 |
17.80
|
2,200 | 17.80 | 17.80 | 17.80 | 2,000 | 0 | 0.0 |
| 12/11/2024 |
17.50
|
1,000 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 11/11/2024 |
17
|
200 | 17 | 17 | 17 | 0 | 0 | 0 |
| 08/11/2024 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 07/11/2024 |
16.60
|
101 | 16.60 | 16.60 | 16.60 | 0 | 100 | -0.0 |
| 06/11/2024 |
17.90
|
700 | 16.80 | 17.90 | 16.50 | 0 | 0 | 0 |
| 05/11/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 04/11/2024 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 01/11/2024 |
17.70
|
300 | 17.30 | 17.70 | 17.30 | 200 | 0 | 0.0 |
| 31/10/2024 |
17.30
|
500 | 16.80 | 17.30 | 16.80 | 0 | 0 | 0 |
| 30/10/2024 |
16.80
|
1,100 | 16.80 | 16.80 | 16.80 | 1,100 | 0 | 0.0 |
| 29/10/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 28/10/2024 |
16.80
|
3,674 | 16.60 | 16.80 | 16.60 | 1,500 | 0 | 0.0 |
| 25/10/2024 |
17
|
600 | 17 | 17 | 17 | 600 | 0 | 0.0 |
| 24/10/2024 |
16.90
|
900 | 17 | 17 | 16.90 | 800 | 0 | 0.0 |
| 23/10/2024 |
16.90
|
1,800 | 17 | 17 | 16.90 | 1,700 | 0 | 0.0 |
| 22/10/2024 |
17
|
1,200 | 17 | 17 | 17 | 1,200 | 0 | 0.0 |
| 21/10/2024 |
16.60
|
809 | 17 | 17 | 16.60 | 600 | 0 | 0.0 |
| 18/10/2024 |
17
|
3,201 | 16.60 | 17 | 16.60 | 2,700 | 0 | 0.0 |
| 17/10/2024 |
16.80
|
700 | 16.40 | 16.80 | 16.40 | 600 | 0 | 0.0 |
| 16/10/2024 |
16.30
|
100 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 15/10/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 14/10/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 11/10/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 10/10/2024 |
16.20
|
100 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 09/10/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 08/10/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 07/10/2024 |
16.10
|
2,000 | 16.10 | 16.20 | 16.10 | 0 | 0 | 0 |
| 04/10/2024 |
16.10
|
1,900 | 16 | 16.10 | 16 | 0 | 0 | 0 |
| 03/10/2024 |
16.10
|
1,200 | 16.20 | 16.20 | 16.10 | 1,000 | 0 | 0.0 |
| 02/10/2024 |
16.10
|
400 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 01/10/2024 |
16
|
900 | 16 | 16 | 16 | 0 | 0 | 0 |
| 30/09/2024 |
16.40
|
1,800 | 16.30 | 16.40 | 16.30 | 1,400 | 0 | 0.0 |
| 27/09/2024 |
16.40
|
4,201 | 16.50 | 16.50 | 16.30 | 100 | 0 | 0.0 |
| 26/09/2024 |
16.60
|
1,800 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 25/09/2024 |
16.60
|
200 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 24/09/2024 |
16.60
|
600 | 16.80 | 16.80 | 16.60 | 0 | 0 | 0 |
| 23/09/2024 |
16.60
|
1,001 | 16.70 | 16.70 | 16.50 | 0 | 0 | 0 |
| 20/09/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 19/09/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 18/09/2024 |
16.70
|
300 | 16.10 | 16.70 | 16.10 | 0 | 0 | 0 |
| 17/09/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 16/09/2024 |
16.50
|
5,800 | 16.20 | 16.50 | 16.10 | 0 | 0 | 0 |
| 13/09/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 12/09/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 11/09/2024 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 10/09/2024 |
16.80
|
600 | 16.80 | 16.80 | 16.80 | 600 | 0 | 0.0 |
| 09/09/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 06/09/2024 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 100 | 0 | 0.0 |
| 05/09/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 04/09/2024 |
16.80
|
1,631 | 16.50 | 16.80 | 16.30 | 300 | 0 | 0.0 |
| 30/08/2024 |
17
|
301 | 17 | 17 | 17 | 0 | 0 | 0 |
| 29/08/2024 |
17
|
300 | 17 | 17 | 17 | 0 | 0 | 0 |
| 28/08/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 27/08/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 26/08/2024 |
17
|
2,404 | 16.90 | 17 | 16.20 | 600 | 0 | 0.0 |
| 23/08/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 22/08/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 21/08/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 20/08/2024 |
17
|
2,300 | 17.10 | 17.10 | 17 | 2,000 | 0 | 0.0 |
| 19/08/2024 |
17
|
1,301 | 17 | 17 | 17 | 1,300 | 0 | 0.0 |
| 16/08/2024 |
17
|
1,300 | 16.80 | 17 | 16.80 | 0 | 0 | 0 |
| 15/08/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 14/08/2024 |
17.10
|
101 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 13/08/2024 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 12/08/2024 |
17.20
|
1 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 09/08/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 08/08/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 07/08/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 06/08/2024 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 100 | 0 | 0.0 |
| 05/08/2024 |
17
|
700 | 16.60 | 17 | 16.60 | 0 | 0 | 0 |
| 02/08/2024 |
17
|
900 | 17 | 17.30 | 16.80 | 0 | 0 | 0 |
| 01/08/2024 |
17.90
|
2,103 | 16.40 | 17.90 | 16.30 | 0 | 0 | 0 |
| 31/07/2024 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 30/07/2024 |
16.30
|
2,400 | 17 | 17 | 16.30 | 0 | 0 | 0 |
| 29/07/2024 |
16.40
|
1,500 | 16.50 | 16.50 | 16.40 | 0 | 0 | 0 |
| 26/07/2024 |
16
|
132 | 16 | 16 | 16 | 0 | 0 | 0 |
| 25/07/2024 |
17.40
|
1,000 | 16.20 | 17.40 | 16.10 | 0 | 900 | -0.0 |
| 24/07/2024 |
16.10
|
230 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 23/07/2024 |
15.80
|
102 | 15.80 | 15.80 | 15.80 | 0 | 100 | -0.0 |
| 22/07/2024 |
17.50
|
1,501 | 17.50 | 17.90 | 17.50 | 900 | 0 | 0.0 |
| 19/07/2024 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 18/07/2024 |
16.30
|
1,300 | 16.50 | 16.50 | 16.20 | 0 | 0 | 0 |
| 17/07/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 16/07/2024 |
16.40
|
1 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |