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) |
1.20 | 7.23% | 201,100 | 0 | 0 |
16.60
18.10
17.80
|
2 tháng
(2024-07-22) |
-0.30 | -1.66% | 370,600 | -24,300 | -0.4 |
16.60
18.90
17.80
|
3 tháng
(2024-06-21) |
-0.20 | -1.11% | 704,300 | -39,300 | -0.7 |
16.60
21.50
17.80
|
6 tháng
(2024-03-25) |
0.10 | 0.56% | 1,002,200 | -39,220 | -0.7 |
16
21.50
17.80
|
12 tháng
(2023-09-25) |
1.86 | 11.69% | 1,544,200 | -43,567 | -0.7 |
13.40
21.50
17.80
|
24 tháng
(2022-09-30) |
-0.71 | -3.85% | 4,934,378 | -59,666 | -1.0 |
13.40
21.50
17.80
|
36 tháng
(2021-10-05) |
2.87 | 19.25% | 11,221,219 | -107,776 | -2.0 |
13.40
24.72
17.80
|
60 tháng
(2019-10-16) |
10.37 | 139.60% | 25,790,101 | -135,866 | -2.2 |
6.70
24.72
17.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
17.80
|
21,400 | 17.20 | 17.80 | 17.20 | 0 | 0 | 0 |
18/09/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
17/09/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
16/09/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
13/09/2024 |
17.30
|
3,300 | 16.20 | 17.40 | 16.10 | 0 | 0 | 0 |
12/09/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
11/09/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
10/09/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
09/09/2024 |
17.70
|
100 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
06/09/2024 |
16.80
|
11,200 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
05/09/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
04/09/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
30/08/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
29/08/2024 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
28/08/2024 |
17
|
33,800 | 16.80 | 17 | 16 | 0 | 0 | 0 |
27/08/2024 |
17.40
|
64,800 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
26/08/2024 |
17.30
|
12,900 | 16.80 | 17.30 | 16.80 | 0 | 0 | 0 |
23/08/2024 |
16.80
|
2,000 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
22/08/2024 |
17
|
41,200 | 16.10 | 17 | 16.10 | 0 | 0 | 0 |
21/08/2024 |
17
|
10,200 | 16.80 | 17 | 15.40 | 0 | 0 | 0 |
20/08/2024 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
19/08/2024 |
17.40
|
2,400 | 18.10 | 18.10 | 17.40 | 0 | 100 | -0.0 |
16/08/2024 |
17
|
74,200 | 15.70 | 17.90 | 15.70 | 0 | 0 | 0 |
15/08/2024 |
16.90
|
600 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
14/08/2024 |
16.90
|
18,100 | 16.90 | 17.20 | 16.90 | 0 | 17,000 | -0.3 |
13/08/2024 |
18.20
|
9,400 | 17.20 | 18.20 | 16.90 | 0 | 0 | 0 |
12/08/2024 |
18.30
|
200 | 17.20 | 18.30 | 17.20 | 0 | 0 | 0 |
09/08/2024 |
18.30
|
4,300 | 17.20 | 18.40 | 17.20 | 0 | 0 | 0 |
08/08/2024 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
07/08/2024 |
18.90
|
45,400 | 17.10 | 18.90 | 17.10 | 0 | 0 | 0 |
06/08/2024 |
18.90
|
5,000 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
05/08/2024 |
17.90
|
800 | 16.20 | 17.90 | 16.20 | 0 | 0 | 0 |
02/08/2024 |
17.10
|
7,300 | 17.10 | 17.10 | 17 | 0 | 7,200 | -0.1 |
01/08/2024 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
31/07/2024 |
18.70
|
1,400 | 17 | 18.70 | 17 | 100 | 100 | -0.0 |
30/07/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
29/07/2024 |
18.40
|
200 | 16.60 | 18.40 | 16.60 | 0 | 0 | 0 |
26/07/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
25/07/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
24/07/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
23/07/2024 |
18.40
|
100 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
22/07/2024 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
19/07/2024 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
18/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
17/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
16/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
15/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
12/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
11/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
10/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
09/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
08/07/2024 |
19
|
200 | 18.10 | 19 | 18.10 | 0 | 0 | 0 |
05/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
04/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
03/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
02/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
01/07/2024 |
20
|
400 | 21.50 | 21.50 | 19.40 | 100 | 0 | 0.0 |
28/06/2024 |
21.50
|
297,900 | 19 | 21.50 | 18 | 0 | 100 | -0.0 |
27/06/2024 |
19.70
|
29,600 | 17 | 19.70 | 17 | 0 | 15,000 | -0.3 |
26/06/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
25/06/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
24/06/2024 |
18
|
500 | 18 | 18 | 18 | 0 | 0 | 0 |
21/06/2024 |
18
|
5,000 | 18 | 18 | 18 | 0 | 0 | 0 |
20/06/2024 |
18
|
500 | 18 | 18 | 18 | 0 | 0 | 0 |
19/06/2024 |
17.50
|
300 | 15.70 | 17.50 | 15.70 | 0 | 0 | 0 |
18/06/2024 |
16.60
|
300 | 19.20 | 19.20 | 16.60 | 0 | 0 | 0 |
17/06/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
14/06/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
13/06/2024 |
17.70
|
600 | 16.50 | 17.70 | 16.50 | 0 | 0 | 0 |
12/06/2024 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
11/06/2024 |
17.80
|
200 | 16.40 | 17.80 | 16.40 | 0 | 0 | 0 |
10/06/2024 |
17.50
|
800 | 16.50 | 17.70 | 16.50 | 0 | 0 | 0 |
07/06/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
06/06/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
05/06/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
04/06/2024 |
17.70
|
300 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
03/06/2024 |
16.50
|
14,400 | 16.50 | 17.80 | 16.50 | 0 | 0 | 0 |
31/05/2024 |
16.40
|
100 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
30/05/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
29/05/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
28/05/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
27/05/2024 |
18.20
|
600 | 17.20 | 18.40 | 17.20 | 0 | 0 | 0 |
24/05/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
23/05/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
22/05/2024 |
19.10
|
100 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
21/05/2024 |
18.30
|
2,600 | 17.60 | 19.20 | 17.60 | 0 | 20 | -0.0 |
20/05/2024 |
17.60
|
500 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
17/05/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
16/05/2024 |
17.90
|
2,200 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
15/05/2024 |
17.60
|
100 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
14/05/2024 |
17.60
|
10,100 | 16.40 | 17.60 | 16.20 | 0 | 0 | 0 |
13/05/2024 |
17.60
|
400 | 17 | 17.60 | 17 | 100 | 0 | 0.0 |
10/05/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
09/05/2024 |
17.60
|
100 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
08/05/2024 |
16.10
|
200 | 17.70 | 17.70 | 16.10 | 0 | 0 | 0 |
07/05/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
06/05/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
03/05/2024 |
16.10
|
300 | 17.50 | 17.50 | 16.10 | 0 | 0 | 0 |
02/05/2024 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
26/04/2024 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |