| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-16) |
-0.20 | -1.08% | 41,100 | -200 | -0.0 |
18.30
18.55
18.30
|
|
2 tháng
(2024-11-15) |
-0.55 | -2.92% | 82,600 | 0 | -0.0 |
18.30
18.85
18.30
|
|
3 tháng
(2024-10-16) |
-0.65 | -3.43% | 98,400 | -100 | -0.0 |
18.30
19.15
18.30
|
|
6 tháng
(2024-07-18) |
-1.20 | -6.15% | 201,000 | 0 | -0 |
18.30
19.60
18.30
|
|
12 tháng
(2024-01-22) |
-1.52 | -7.66% | 510,900 | -4,220 | -0.1 |
18.30
22
18.30
|
|
24 tháng
(2023-01-27) |
-4.52 | -19.80% | 1,312,200 | 1,580 | -0.2 |
18.30
23.55
18.30
|
|
36 tháng
(2022-02-07) |
-8.15 | -30.82% | 4,237,800 | 23,980 | -0.2 |
18.30
28.18
18.30
|
|
60 tháng
(2020-09-24) |
-8.97 | -32.90% | 13,294,809 | 70,560 | 1.5 |
18.30
40.76
18.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/08/2024 |
19.15
|
600 | 19.50 | 19.50 | 19 | 0 | 0 | 0 |
| 22/08/2024 |
19.15
|
1,000 | 19.05 | 19.15 | 19.05 | 0 | 0 | 0 |
| 21/08/2024 |
19.10
|
10,400 | 19.10 | 19.15 | 18.70 | 0 | 0 | 0 |
| 20/08/2024 |
19.10
|
400 | 19.45 | 19.45 | 19.10 | 0 | 0 | 0 |
| 19/08/2024 |
19.45
|
200 | 19.50 | 19.50 | 19.45 | 0 | 0 | 0 |
| 16/08/2024 |
19.45
|
7,600 | 19.10 | 19.45 | 19 | 0 | 0 | 0 |
| 15/08/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 14/08/2024 |
19.60
|
1,300 | 19.10 | 19.60 | 19 | 0 | 0 | 0 |
| 13/08/2024 |
19.60
|
200 | 19.35 | 19.60 | 19.35 | 0 | 0 | 0 |
| 12/08/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 09/08/2024 |
19.60
|
9,900 | 19.10 | 19.60 | 19.10 | 0 | 0 | 0 |
| 08/08/2024 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 07/08/2024 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 06/08/2024 |
19.35
|
100 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 |
| 05/08/2024 |
19.15
|
1,500 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 |
| 02/08/2024 |
19.60
|
100 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 01/08/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 31/07/2024 |
19.60
|
9,400 | 19.10 | 19.60 | 19.10 | 0 | 0 | 0 |
| 30/07/2024 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 29/07/2024 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 26/07/2024 |
19.45
|
100 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 |
| 25/07/2024 |
19.45
|
10,400 | 19.10 | 19.45 | 19.05 | 0 | 0 | 0 |
| 24/07/2024 |
19.45
|
100 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 |
| 23/07/2024 |
19.10
|
600 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 22/07/2024 |
19.10
|
700 | 18.90 | 19.50 | 18.90 | 0 | 0 | 0 |
| 19/07/2024 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 18/07/2024 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 17/07/2024 |
19.60
|
1,300 | 19.15 | 19.60 | 19.15 | 0 | 0 | 0 |
| 16/07/2024 |
19.75
|
5,900 | 20.60 | 20.60 | 19.20 | 0 | 100 | -0.0 |
| 15/07/2024 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 12/07/2024 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 11/07/2024 |
19.55
|
2,200 | 19.10 | 19.55 | 19.10 | 0 | 0 | 0 |
| 10/07/2024 |
19.55
|
200 | 19.20 | 19.55 | 19.20 | 0 | 0 | 0 |
| 09/07/2024 |
19.60
|
400 | 19.30 | 19.85 | 19.30 | 0 | 0 | 0 |
| 08/07/2024 |
19.95
|
900 | 19.95 | 19.95 | 19.20 | 0 | 0 | 0 |
| 05/07/2024 |
19.95
|
6,200 | 19.40 | 19.95 | 19.10 | 0 | 0 | 0 |
| 04/07/2024 |
20.20
|
1,100 | 18.80 | 20.20 | 18.80 | 100 | 0 | 0.0 |
| 03/07/2024 |
19.80
|
500 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 02/07/2024 |
19.80
|
300 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 01/07/2024 |
19.80
|
12,800 | 19.40 | 19.80 | 19 | 0 | 100 | -0.0 |
| 28/06/2024 |
19.40
|
1,100 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 27/06/2024 |
19.40
|
300 | 19.45 | 19.45 | 19.40 | 0 | 0 | 0 |
| 26/06/2024 |
19.40
|
4,300 | 19.45 | 20.75 | 19.40 | 0 | 100 | -0.0 |
| 25/06/2024 |
20.80
|
600 | 19.80 | 20.80 | 19.80 | 0 | 0 | 0 |
| 24/06/2024 |
19.80
|
1,400 | 19.20 | 19.80 | 19.20 | 0 | 0 | 0 |
| 21/06/2024 |
19.80
|
2,200 | 19.30 | 19.80 | 19.30 | 0 | 0 | 0 |
| 20/06/2024 |
19.90
|
2,600 | 20.90 | 20.90 | 19.30 | 0 | 0 | 0 |
| 19/06/2024 |
19.60
|
500 | 19.60 | 19.60 | 19.50 | 0 | 0 | 0 |
| 18/06/2024 |
19.60
|
1,100 | 19.70 | 19.70 | 19.50 | 0 | 0 | 0 |
| 17/06/2024 |
19.70
|
3,600 | 19.10 | 19.90 | 18.70 | 200 | 0 | 0.0 |
| 14/06/2024 |
19.50
|
3,300 | 19.30 | 19.50 | 19.30 | 0 | 0 | 0 |
| 13/06/2024 |
19.90
|
500 | 19 | 19.90 | 19 | 0 | 0 | 0 |
| 12/06/2024 |
19.90
|
300 | 19.50 | 19.90 | 19.50 | 0 | 0 | 0 |
| 11/06/2024 |
19.90
|
3,300 | 20 | 20 | 19.85 | 0 | 0 | 0 |
| 10/06/2024 |
19.85
|
1,600 | 19.90 | 19.90 | 19.85 | 0 | 0 | 0 |
| 07/06/2024 |
19.80
|
35,100 | 19.65 | 19.80 | 19.65 | 0 | 0 | 0 |
| 06/06/2024 |
19.65
|
1,800 | 19.65 | 19.80 | 19.50 | 0 | 0 | 0 |
| 05/06/2024 |
19.65
|
5,600 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
| 04/06/2024 |
19.90
|
300 | 19.90 | 19.90 | 19.10 | 0 | 0 | 0 |
| 03/06/2024 |
19.60
|
1,900 | 19.30 | 19.80 | 19.10 | 0 | 100 | -0.0 |
| 31/05/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 30/05/2024 |
20
|
1,500 | 19.30 | 20 | 19.30 | 0 | 0 | 0 |
| 29/05/2024 |
20
|
500 | 19.30 | 20 | 19.30 | 0 | 0 | 0 |
| 28/05/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 27/05/2024 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
| 24/05/2024 |
19.90
|
100 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 23/05/2024 |
19.95
|
400 | 19.50 | 20 | 19.50 | 100 | 0 | 0.0 |
| 22/05/2024 |
20
|
1,500 | 20 | 20 | 19.90 | 0 | 0 | 0 |
| 21/05/2024 |
19.95
|
4,100 | 19.60 | 19.95 | 19.55 | 0 | 0 | 0 |
| 20/05/2024 |
19
|
400 | 20.30 | 20.30 | 19 | 0 | 0 | 0 |
| 17/05/2024 |
19.80
|
1,500 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 16/05/2024 |
19.95
|
0 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 |
| 15/05/2024 |
19.95
|
400 | 19.30 | 19.95 | 19.30 | 0 | 0 | 0 |
| 14/05/2024 |
19.95
|
0 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 |
| 13/05/2024 |
19.95
|
200 | 19.80 | 19.95 | 19.80 | 0 | 0 | 0 |
| 10/05/2024 |
19.80
|
700 | 19.90 | 19.90 | 19.80 | 0 | 0 | 0 |
| 09/05/2024 |
19.10
|
200 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 08/05/2024 |
19.70
|
200 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 07/05/2024 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 06/05/2024 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 03/05/2024 |
19.90
|
700 | 19.45 | 19.90 | 19.45 | 0 | 0 | 0 |
| 02/05/2024 |
19.45
|
1,200 | 19 | 19.45 | 19 | 0 | 0 | 0 |
| 26/04/2024 |
19.65
|
400 | 19.10 | 19.65 | 19.10 | 0 | 0 | 0 |
| 25/04/2024 |
19.10
|
400 | 19.90 | 19.90 | 19.10 | 0 | 0 | 0 |
| 24/04/2024 |
19.90
|
4,100 | 19.50 | 19.90 | 17.75 | 0 | 0 | 0 |
| 23/04/2024 |
19.05
|
3,400 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 |
| 22/04/2024 |
20.30
|
400 | 19.50 | 20.30 | 19.50 | 0 | 100 | -0.0 |
| 19/04/2024 |
20.45
|
500 | 20.10 | 20.45 | 20.10 | 0 | 0 | 0 |
| 17/04/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 16/04/2024 |
20.80
|
500 | 20 | 20.85 | 20 | 0 | 300 | -0.0 |
| 15/04/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 12/04/2024 |
21
|
9,600 | 19.80 | 21 | 19.80 | 0 | 100 | -0.0 |
| 11/04/2024 |
21
|
700 | 20.10 | 21 | 20.10 | 0 | 0 | 0 |
| 10/04/2024 |
21.05
|
900 | 20.30 | 21.15 | 20.30 | 0 | 0 | 0 |
| 09/04/2024 |
21.15
|
6,000 | 20.30 | 21.15 | 20.30 | 0 | 0 | 0 |
| 08/04/2024 |
21.15
|
0 | 21.15 | 21.15 | 21.15 | 0 | 0 | 0 |
| 05/04/2024 |
21.15
|
0 | 21.15 | 21.15 | 21.15 | 0 | 0 | 0 |
| 04/04/2024 |
21.15
|
2,300 | 21.15 | 21.40 | 20.45 | 0 | 0 | 0 |
| 03/04/2024 |
21.20
|
100 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 02/04/2024 |
20.60
|
500 | 20.50 | 21 | 20.50 | 0 | 0 | 0 |