| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
-0.25 | -1.42% | 237,700 | 1,400 | 0.0 |
17
17.80
17.20
|
|
2 tháng
(2024-09-23) |
-0.20 | -1.14% | 579,000 | 1,400 | 0.0 |
17
17.80
17.20
|
|
3 tháng
(2024-08-22) |
0.10 | 0.58% | 1,257,400 | 1,200 | 0.0 |
17
17.80
17.20
|
|
6 tháng
(2024-05-24) |
-0.15 | -0.86% | 2,253,900 | 8,890 | 0.2 |
17
17.80
17.20
|
|
12 tháng
(2023-11-27) |
0.70 | 4.22% | 5,249,500 | -159,510 | -2.7 |
16.60
18.95
17.20
|
|
24 tháng
(2022-12-01) |
-0.74 | -4.08% | 13,909,500 | -509,505 | -7.8 |
16.60
19.90
17.20
|
|
36 tháng
(2021-12-06) |
-8.69 | -33.43% | 54,837,600 | -365,893 | -2.3 |
16.23
33.89
17.20
|
|
60 tháng
(2019-12-17) |
1.74 | 11.18% | 138,476,560 | -4,419,973 | -111.2 |
14.35
33.89
17.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
17.40
|
400 | 17.20 | 17.40 | 17.15 | 0 | 0 | 0 |
| 01/07/2024 |
17.40
|
6,000 | 17.35 | 17.40 | 17.30 | 0 | 0 | 0 |
| 28/06/2024 |
17.40
|
7,500 | 17.40 | 17.40 | 17.10 | 0 | 0 | 0 |
| 27/06/2024 |
17.40
|
11,800 | 16.85 | 17.40 | 16.85 | 0 | 0 | 0 |
| 26/06/2024 |
17.35
|
16,500 | 17.10 | 17.35 | 17.10 | 700 | 0 | 0.0 |
| 25/06/2024 |
17.35
|
13,900 | 17.05 | 17.35 | 17.05 | 0 | 100 | -0.0 |
| 24/06/2024 |
17.35
|
13,600 | 17.45 | 17.45 | 17.15 | 0 | 0 | 0 |
| 21/06/2024 |
17.30
|
4,000 | 17.30 | 17.30 | 17.20 | 0 | 0 | 0 |
| 20/06/2024 |
17.30
|
44,000 | 17.10 | 17.40 | 17 | 20,000 | 400 | 0.3 |
| 19/06/2024 |
17.10
|
33,300 | 17.30 | 17.50 | 17.10 | 0 | 3,100 | -0.1 |
| 18/06/2024 |
17.40
|
3,400 | 17.25 | 17.60 | 17.25 | 0 | 100 | -0.0 |
| 17/06/2024 |
17.50
|
63,300 | 17.10 | 17.50 | 17 | 500 | 0 | 0.0 |
| 14/06/2024 |
17.55
|
2,400 | 17.50 | 17.60 | 17.05 | 0 | 500 | -0.0 |
| 13/06/2024 |
17.60
|
47,900 | 17.55 | 17.60 | 17.40 | 200 | 100 | 0.0 |
| 12/06/2024 |
17.55
|
24,200 | 17.10 | 17.55 | 17 | 0 | 0 | 0 |
| 11/06/2024 |
17.50
|
66,900 | 17.60 | 17.60 | 17 | 1,100 | 310 | 0.0 |
| 10/06/2024 |
17.70
|
8,200 | 17.30 | 17.75 | 17.30 | 0 | 0 | 0 |
| 07/06/2024 |
17.80
|
3,700 | 17.60 | 17.90 | 17.60 | 0 | 100 | -0.0 |
| 06/06/2024 |
17.70
|
12,000 | 17.65 | 18 | 17.60 | 0 | 400 | -0.0 |
| 05/06/2024 |
17.60
|
7,200 | 17.40 | 17.65 | 17.35 | 0 | 100 | -0.0 |
| 04/06/2024 |
17.30
|
3,300 | 17.10 | 17.30 | 17.10 | 0 | 0 | 0 |
| 03/06/2024 |
17.10
|
4,000 | 17.30 | 17.40 | 17.10 | 0 | 0 | 0 |
| 31/05/2024 |
17.30
|
3,900 | 17.20 | 17.30 | 17.20 | 0 | 0 | 0 |
| 30/05/2024 |
17.20
|
2,700 | 17.10 | 17.30 | 17.10 | 0 | 0 | 0 |
| 29/05/2024 |
17.25
|
20,200 | 17.20 | 17.25 | 17.20 | 0 | 0 | 0 |
| 28/05/2024 |
17.30
|
29,900 | 17.30 | 17.30 | 17.10 | 0 | 2,400 | -0.0 |
| 27/05/2024 |
17.30
|
55,900 | 17.45 | 17.45 | 17.10 | 0 | 100 | -0.0 |
| 24/05/2024 |
17.45
|
9,700 | 17.20 | 17.50 | 17.20 | 0 | 0 | 0 |
| 23/05/2024 |
17.20
|
6,800 | 17.20 | 17.20 | 17 | 0 | 0 | 0 |
| 22/05/2024 |
17.25
|
1,800 | 17.30 | 17.30 | 17.20 | 0 | 0 | 0 |
| 21/05/2024 |
17.30
|
6,400 | 17.25 | 17.30 | 17.20 | 0 | 0 | 0 |
| 20/05/2024 |
17.20
|
16,900 | 17.20 | 17.40 | 17.20 | 0 | 0 | 0 |
| 17/05/2024 |
17.20
|
75,500 | 17.20 | 17.30 | 17.10 | 200 | 0 | 0.0 |
| 16/05/2024 |
17.35
|
111,500 | 17.10 | 17.40 | 17 | 0 | 2,000 | -0.0 |
| 15/05/2024 |
17.40
|
210,000 | 16.60 | 17.40 | 16.60 | 500 | 300 | 0.0 |
| 14/05/2024 |
17.50
|
202,100 | 17.40 | 17.50 | 17 | 400 | 0 | 0.0 |
| 13/05/2024 |
17.40
|
3,000 | 17.40 | 17.40 | 17.15 | 0 | 0 | 0 |
| 10/05/2024 |
17.40
|
17,800 | 17.40 | 17.40 | 17.20 | 100 | 0 | 0.0 |
| 09/05/2024 |
17.40
|
1,500 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 08/05/2024 |
17.40
|
11,600 | 17.20 | 17.40 | 17.20 | 0 | 0 | 0 |
| 07/05/2024 |
17.40
|
700 | 17.20 | 17.40 | 17.20 | 0 | 0 | 0 |
| 06/05/2024 |
17.40
|
18,600 | 17.05 | 17.40 | 17 | 0 | 0 | 0 |
| 03/05/2024 |
17.40
|
9,900 | 17.05 | 17.40 | 17 | 0 | 200 | -0.0 |
| 02/05/2024 |
17.30
|
8,400 | 17.20 | 17.30 | 17.20 | 300 | 700 | -0.0 |
| 26/04/2024 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
| 25/04/2024 |
17.25
|
43,800 | 17.40 | 17.50 | 17.15 | 200 | 0 | 0.0 |
| 24/04/2024 |
17.40
|
3,400 | 17.40 | 17.40 | 17.20 | 0 | 200 | -0.0 |
| 23/04/2024 |
17.40
|
1,300 | 17.10 | 17.50 | 17.10 | 0 | 0 | 0 |
| 22/04/2024 |
17.35
|
1,700 | 17.20 | 17.35 | 17.20 | 0 | 0 | 0 |
| 19/04/2024 |
17.20
|
11,600 | 17.25 | 17.25 | 16.95 | 0 | 800 | -0.0 |
| 17/04/2024 |
17.25
|
2,800 | 17.40 | 17.50 | 17.05 | 0 | 0 | 0 |
| 16/04/2024 |
17.10
|
16,500 | 17.75 | 17.75 | 17.10 | 0 | 300 | -0.0 |
| 15/04/2024 |
17.50
|
53,800 | 17.65 | 17.80 | 17.50 | 1,000 | 0 | 0.0 |
| 12/04/2024 |
17.90
|
3,500 | 17.90 | 17.95 | 17.90 | 0 | 0 | 0 |
| 11/04/2024 |
17.90
|
5,800 | 17.80 | 17.90 | 17.65 | 0 | 0 | 0 |
| 10/04/2024 |
17.95
|
19,300 | 17.65 | 17.95 | 17.65 | 0 | 0 | 0 |
| 09/04/2024 |
17.85
|
24,400 | 17.80 | 17.90 | 17.65 | 0 | 0 | 0 |
| 08/04/2024 |
17.85
|
2,500 | 18 | 18 | 17.35 | 0 | 0 | 0 |
| 05/04/2024 |
18
|
20,000 | 17.80 | 18 | 17.80 | 0 | 0 | 0 |
| 04/04/2024 |
18.15
|
23,200 | 17.95 | 18.15 | 17.80 | 0 | 0 | 0 |
| 03/04/2024 |
18
|
7,000 | 17.90 | 18.15 | 17.85 | 0 | 0 | 0 |
| 02/04/2024 |
17.90
|
10,600 | 17.90 | 18 | 17.85 | 0 | 0 | 0 |
| 01/04/2024 |
18.15
|
11,200 | 18 | 18.15 | 17.90 | 0 | 0 | 0 |
| 29/03/2024 |
18.10
|
16,700 | 18.30 | 18.30 | 18 | 0 | 0 | 0 |
| 28/03/2024 |
18
|
27,400 | 18 | 18.10 | 18 | 0 | 0 | 0 |
| 27/03/2024 |
18
|
4,800 | 18.30 | 18.30 | 18 | 0 | 0 | 0 |
| 26/03/2024 |
18.10
|
1,800 | 18.10 | 18.10 | 17.95 | 0 | 0 | 0 |
| 25/03/2024 |
18.10
|
5,800 | 18.20 | 18.20 | 18 | 0 | 0 | 0 |
| 22/03/2024 |
18
|
17,700 | 18.25 | 18.30 | 18 | 500 | 0 | 0.0 |
| 21/03/2024 |
18.30
|
25,800 | 18.35 | 18.35 | 18.05 | 0 | 400 | -0.0 |
| 20/03/2024 |
18.25
|
17,500 | 18.15 | 18.25 | 18 | 0 | 0 | 0 |
| 19/03/2024 |
18.20
|
12,100 | 18.10 | 18.20 | 17.80 | 0 | 0 | 0 |
| 18/03/2024 |
18.20
|
53,000 | 18.20 | 18.20 | 17.80 | 0 | 0 | 0 |
| 15/03/2024 |
18.35
|
16,700 | 18.10 | 18.45 | 18 | 0 | 0 | 0 |
| 14/03/2024 |
18.40
|
31,700 | 18.20 | 18.50 | 18 | 0 | 0 | 0 |
| 13/03/2024 |
18.50
|
13,600 | 18.70 | 18.70 | 18.15 | 0 | 0 | 0 |
| 12/03/2024 |
18.50
|
37,800 | 18.20 | 18.50 | 18.20 | 0 | 600 | -0.0 |
| 11/03/2024 |
18.20
|
19,500 | 18.40 | 18.70 | 18.10 | 0 | 0 | 0 |
| 08/03/2024 |
18.70
|
4,400 | 18.50 | 18.70 | 18.50 | 0 | 0 | 0 |
| 07/03/2024 |
18.75
|
31,900 | 18.40 | 18.75 | 18.35 | 0 | 200 | -0.0 |
| 06/03/2024 |
18.50
|
5,600 | 18.20 | 18.50 | 18 | 0 | 0 | 0 |
| 05/03/2024 |
18.55
|
7,900 | 18.60 | 18.70 | 18.50 | 0 | 0 | 0 |
| 04/03/2024 |
18.80
|
25,900 | 18.35 | 18.90 | 18.35 | 4 | 4 | 0 |
| 01/03/2024 |
18.75
|
64,700 | 18.10 | 18.80 | 18.05 | 400 | 300 | 0.0 |
| 29/02/2024 |
18.60
|
50,600 | 18.25 | 18.70 | 18 | 600 | 0 | 0.0 |
| 28/02/2024 |
18.70
|
45,300 | 18.35 | 18.80 | 18 | 0 | 3,400 | -0.1 |
| 27/02/2024 |
18.30
|
76,800 | 18.40 | 18.90 | 17.60 | 300 | 0 | 0.0 |
| 26/02/2024 |
18.90
|
11,900 | 19 | 19.20 | 18.30 | 0 | 0 | 0 |
| 23/02/2024 |
18.95
|
270,700 | 18 | 19.25 | 18 | 3,400 | 0 | 0.1 |
| 22/02/2024 |
18
|
13,200 | 18 | 18 | 17.80 | 0 | 700 | -0.0 |
| 21/02/2024 |
18
|
4,300 | 18 | 18.15 | 17.85 | 0 | 700 | -0.0 |
| 20/02/2024 |
18
|
150,500 | 18.15 | 18.15 | 17.90 | 0 | 300 | -0.0 |
| 19/02/2024 |
17.90
|
22,700 | 17.75 | 17.95 | 17.70 | 0 | 0 | 0 |
| 16/02/2024 |
17.60
|
12,000 | 17.60 | 17.60 | 17.50 | 0 | 0 | 0 |
| 15/02/2024 |
17.50
|
8,700 | 17.95 | 17.95 | 17.40 | 0 | 0 | 0 |
| 07/02/2024 |
17.35
|
49,700 | 17.30 | 17.35 | 17.10 | 200 | 0 | 0.0 |
| 06/02/2024 |
17.30
|
15,100 | 17.20 | 17.30 | 17.15 | 0 | 0 | 0 |
| 05/02/2024 |
17.25
|
22,400 | 17.10 | 17.25 | 17.10 | 300 | 0 | 0.0 |
| 02/02/2024 |
17.05
|
12,700 | 17 | 17.10 | 17 | 0 | 0 | 0 |
| 01/02/2024 |
17
|
60,300 | 17.10 | 17.10 | 16.90 | 0 | 0 | 0 |