Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.90 | -4% | 401,300 | 0 | 0 |
21.60
22.50
21.60
|
2 tháng
(2024-07-22) |
-0.71 | -3.20% | 737,200 | 0 | 0 |
21.60
23
21.60
|
3 tháng
(2024-06-24) |
-1.50 | -6.48% | 1,112,700 | 0 | 0 |
21.60
23.88
21.60
|
6 tháng
(2024-03-25) |
-0.03 | -0.14% | 2,346,971 | 0 | 0 |
19.28
23.88
21.60
|
12 tháng
(2023-09-26) |
7.31 | 51.16% | 3,381,429 | 0 | -0.0 |
14.29
23.88
21.60
|
24 tháng
(2022-10-03) |
10.15 | 88.63% | 4,443,666 | 1,295 | 0.0 |
10.08
23.88
21.60
|
36 tháng
(2021-10-06) |
14.75 | 215.28% | 8,331,992 | 1,195 | 0.0 |
6.85
23.88
21.60
|
60 tháng
(2019-10-17) |
11.23 | 108.20% | 9,511,579 | 1,195 | 0.0 |
5.87
23.88
21.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/04/2018 |
16.54
|
4,490 | 16.15 | 16.64 | 15.02 | 0 | 0 | 0 |
12/04/2018 |
16.15
|
11,790 | 15.86 | 16.15 | 15.95 | 0 | 0 | 0 |
11/04/2018 |
15.86
|
1,260 | 16.49 | 16.49 | 15.37 | 0 | 0 | 0 |
10/04/2018 |
16.49
|
3,080 | 16.54 | 16.54 | 15.66 | 0 | 0 | 0 |
09/04/2018 |
16.54
|
910 | 15.86 | 16.64 | 16.44 | 0 | 0 | 0 |
06/04/2018 |
15.86
|
4,160 | 15.95 | 16.15 | 14.88 | 0 | 0 | 0 |
05/04/2018 |
15.95
|
2,010 | 16.44 | 16.59 | 15.32 | 0 | 0 | 0 |
04/04/2018 |
16.44
|
250 | 17.18 | 17.18 | 16.00 | 0 | 0 | 0 |
03/04/2018 |
17.18
|
100 | 17.37 | 17.37 | 16.20 | 0 | 0 | 0 |
02/04/2018 |
17.37
|
110 | 17.76 | 17.76 | 16.59 | 0 | 0 | 0 |
30/03/2018 |
17.76
|
10 | 16.93 | 17.76 | 17.76 | 0 | 0 | 0 |
29/03/2018 |
16.93
|
1,470 | 17.23 | 17.57 | 16.15 | 0 | 0 | 0 |
28/03/2018 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
27/03/2018 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
26/03/2018 |
17.23
|
550 | 17.47 | 18.60 | 17.23 | 0 | 0 | 0 |
23/03/2018 |
17.47
|
10 | 17.03 | 17.47 | 17.47 | 0 | 0 | 0 |
22/03/2018 |
17.03
|
10 | 16.83 | 17.03 | 17.03 | 0 | 0 | 0 |
21/03/2018 |
16.83
|
2,450 | 16.69 | 16.83 | 16.25 | 0 | 0 | 0 |
20/03/2018 |
16.69
|
3,460 | 16.64 | 17.27 | 15.66 | 0 | 0 | 0 |
19/03/2018 |
16.64
|
70 | 17.27 | 17.27 | 16.64 | 0 | 0 | 0 |
16/03/2018 |
17.27
|
940 | 17.03 | 17.27 | 16.20 | 0 | 0 | 0 |
15/03/2018 |
17.03
|
7,370 | 16.20 | 17.32 | 16.64 | 0 | 0 | 0 |
14/03/2018 |
16.20
|
9,530 | 17.08 | 18.25 | 16.20 | 0 | 0 | 0 |
13/03/2018 |
17.08
|
140 | 17.37 | 17.57 | 17.08 | 0 | 0 | 0 |
12/03/2018 |
17.37
|
0 | 17.37 | 17.37 | 17.37 | 0 | 0 | 0 |
09/03/2018 |
17.37
|
4,160 | 16.64 | 17.37 | 16.15 | 0 | 0 | 0 |
08/03/2018 |
16.64
|
4,890 | 17.37 | 18.20 | 16.64 | 0 | 0 | 0 |
07/03/2018 |
17.37
|
2,120 | 16.74 | 17.37 | 16.74 | 0 | 0 | 0 |
06/03/2018 |
16.74
|
60 | 17.96 | 19.09 | 16.74 | 0 | 0 | 0 |
05/03/2018 |
17.96
|
350 | 18.16 | 18.16 | 16.93 | 0 | 0 | 0 |
02/03/2018 |
18.16
|
20 | 17.18 | 18.16 | 17.13 | 0 | 0 | 0 |
01/03/2018 |
17.18
|
1,410 | 16.30 | 17.18 | 16.64 | 0 | 0 | 0 |
28/02/2018 |
16.30
|
4,010 | 17.52 | 18.74 | 16.30 | 0 | 0 | 0 |
27/02/2018 |
17.52
|
20 | 16.64 | 17.52 | 17.52 | 0 | 0 | 0 |
26/02/2018 |
16.64
|
100 | 17.81 | 17.81 | 16.64 | 0 | 0 | 0 |
23/02/2018 |
17.81
|
1,000 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 |
22/02/2018 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 |
21/02/2018 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 |
13/02/2018 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 |
12/02/2018 |
17.81
|
1,230 | 17.37 | 17.81 | 17.57 | 0 | 0 | 0 |
09/02/2018 |
17.37
|
620 | 17.47 | 17.52 | 16.34 | 0 | 0 | 0 |
08/02/2018 |
17.47
|
8,640 | 18.11 | 18.11 | 16.88 | 0 | 0 | 0 |
07/02/2018 |
18.11
|
0 | 18.11 | 18.11 | 18.11 | 0 | 0 | 0 |
06/02/2018 |
18.11
|
10 | 17.42 | 18.11 | 18.11 | 0 | 0 | 0 |
05/02/2018 |
17.42
|
640 | 17.62 | 18.84 | 16.44 | 0 | 0 | 0 |
02/02/2018 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 |
01/02/2018 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 |
31/01/2018 |
17.62
|
840 | 17.13 | 18.01 | 16.64 | 0 | 0 | 0 |
30/01/2018 |
17.13
|
2,970 | 17.13 | 17.13 | 16.64 | 0 | 0 | 0 |
29/01/2018 |
17.13
|
0 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 |
26/01/2018 |
17.13
|
0 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 |
25/01/2018 |
17.13
|
680 | 17.42 | 17.71 | 16.25 | 0 | 0 | 0 |
22/01/2018 |
17.42
|
10 | 16.34 | 17.42 | 17.42 | 0 | 0 | 0 |
19/01/2018 |
16.34
|
340 | 17.08 | 17.62 | 16.30 | 0 | 0 | 0 |
18/01/2018 |
17.08
|
2,010 | 17.42 | 17.42 | 16.64 | 0 | 0 | 0 |
17/01/2018 |
17.42
|
1,870 | 17.13 | 17.42 | 17.13 | 0 | 0 | 0 |
16/01/2018 |
17.13
|
58,910 | 17.52 | 17.52 | 16.64 | 0 | 0 | 0 |
15/01/2018 |
17.52
|
1,170 | 18.11 | 18.11 | 16.88 | 0 | 0 | 0 |
12/01/2018 |
18.11
|
10 | 17.13 | 18.11 | 18.11 | 0 | 0 | 0 |
11/01/2018 |
17.13
|
15,190 | 17.62 | 17.62 | 16.39 | 0 | 0 | 0 |
10/01/2018 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 |
09/01/2018 |
17.62
|
9,290 | 16.83 | 17.62 | 16.74 | 0 | 0 | 0 |
08/01/2018 |
16.83
|
4,420 | 17.13 | 17.86 | 16.83 | 0 | 0 | 0 |
05/01/2018 |
17.13
|
2,100 | 16.64 | 17.32 | 16.64 | 0 | 0 | 0 |
04/01/2018 |
16.64
|
3,150 | 17.52 | 17.62 | 16.64 | 0 | 0 | 0 |
03/01/2018 |
17.52
|
720 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 |
02/01/2018 |
17.52
|
2,760 | 17.52 | 17.52 | 16.64 | 0 | 0 | 0 |
29/12/2017 |
17.52
|
10 | 17.62 | 17.62 | 17.52 | 0 | 0 | 0 |
28/12/2017 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 |
27/12/2017 |
17.62
|
20 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 |
26/12/2017 |
17.62
|
2,420 | 17.62 | 17.62 | 16.74 | 0 | 0 | 0 |
25/12/2017 |
17.62
|
120 | 17.62 | 17.71 | 17.23 | 0 | 0 | 0 |
22/12/2017 |
17.62
|
30 | 17.71 | 17.71 | 17.62 | 0 | 0 | 0 |
21/12/2017 |
17.71
|
650 | 17.71 | 17.71 | 17.62 | 0 | 0 | 0 |
20/12/2017 |
17.71
|
220 | 17.81 | 17.81 | 17.71 | 0 | 0 | 0 |
19/12/2017 |
17.81
|
6,160 | 17.76 | 17.81 | 16.83 | 0 | 0 | 0 |
18/12/2017 |
17.76
|
10 | 18.01 | 18.01 | 17.76 | 0 | 0 | 0 |
15/12/2017 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 |
14/12/2017 |
18.01
|
3,400 | 18.01 | 18.11 | 17.96 | 0 | 0 | 0 |
13/12/2017 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 |
12/12/2017 |
18.01
|
710 | 18.06 | 18.40 | 18.01 | 0 | 0 | 0 |
11/12/2017 |
18.06
|
790 | 18.16 | 18.40 | 17.23 | 0 | 0 | 0 |
08/12/2017 |
18.16
|
200 | 18.11 | 18.16 | 18.16 | 0 | 0 | 0 |
07/12/2017 |
18.11
|
820 | 18.01 | 18.50 | 17.71 | 0 | 0 | 0 |
06/12/2017 |
18.01
|
60 | 17.96 | 18.01 | 17.42 | 0 | 0 | 0 |
05/12/2017 |
17.96
|
12,060 | 17.86 | 18.60 | 17.62 | 0 | 0 | 0 |
04/12/2017 |
17.86
|
25,120 | 17.57 | 17.91 | 17.57 | 0 | 0 | 0 |
01/12/2017 |
17.57
|
350 | 17.42 | 17.76 | 16.88 | 0 | 0 | 0 |
30/11/2017 |
17.42
|
6,720 | 17.67 | 17.91 | 17.13 | 0 | 0 | 0 |
29/11/2017 |
17.67
|
280 | 17.03 | 18.20 | 17.13 | 0 | 0 | 0 |
28/11/2017 |
17.03
|
40,260 | 16.83 | 17.62 | 15.66 | 0 | 0 | 0 |
27/11/2017 |
16.83
|
17,070 | 18.01 | 18.01 | 16.79 | 0 | 0 | 0 |
24/11/2017 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 |
23/11/2017 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 |
22/11/2017 |
18.01
|
1,020 | 18.40 | 18.40 | 17.18 | 0 | 0 | 0 |
21/11/2017 |
18.40
|
1,030 | 18.01 | 18.50 | 17.91 | 0 | 0 | 0 |
20/11/2017 |
18.01
|
1,340 | 18.30 | 18.30 | 17.23 | 0 | 0 | 0 |
17/11/2017 |
18.30
|
650 | 18.45 | 18.45 | 17.67 | 0 | 0 | 0 |
16/11/2017 |
18.45
|
20 | 18.40 | 18.45 | 18.40 | 0 | 0 | 0 |
15/11/2017 |
18.40
|
360 | 18.55 | 18.55 | 17.52 | 0 | 0 | 0 |