Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-1.98 | -6.40% | 59,400 | 0 | 0 |
28.80
33
29
|
2 tháng
(2024-07-22) |
-4.89 | -14.43% | 87,100 | 0 | 0 |
28.80
36.21
29
|
3 tháng
(2024-06-20) |
-0.92 | -3.07% | 1,068,300 | -54,450 | -1.8 |
28.80
36.70
29
|
6 tháng
(2024-03-22) |
11.77 | 68.26% | 1,585,500 | -60,150 | -1.9 |
15.88
36.70
29
|
12 tháng
(2023-09-25) |
7.21 | 33.07% | 1,887,533 | -196,010 | -4.3 |
15.49
36.70
29
|
24 tháng
(2022-09-29) |
2.97 | 11.41% | 2,844,643 | -199,830 | -4.4 |
15.49
36.70
29
|
36 tháng
(2021-10-04) |
3.97 | 15.88% | 3,392,752 | -126,830 | -2.1 |
15.49
36.70
29
|
60 tháng
(2019-10-15) |
10.50 | 56.78% | 6,767,403 | -1,900,779 | -44.3 |
13.05
36.70
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
16.75
|
1,200 | 16.46 | 16.75 | 16.46 | 0 | 0 | 0 |
24/04/2024 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
23/04/2024 |
16.85
|
100 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
22/04/2024 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 |
19/04/2024 |
17.04
|
100 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 |
17/04/2024 |
17.14
|
100 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
16/04/2024 |
17.33
|
500 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 |
15/04/2024 |
16.85
|
600 | 16.36 | 16.85 | 16.36 | 0 | 0 | 0 |
12/04/2024 |
15.88
|
400 | 17.33 | 17.33 | 15.88 | 0 | 0 | 0 |
11/04/2024 |
16.75
|
1,000 | 15.98 | 16.75 | 15.98 | 0 | 0 | 0 |
10/04/2024 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 |
09/04/2024 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 |
08/04/2024 |
16.36
|
1,000 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 |
05/04/2024 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 |
04/04/2024 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 |
03/04/2024 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 |
02/04/2024 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 |
01/04/2024 |
16.46
|
1,200 | 16.46 | 16.46 | 16.46 | 0 | 700 | -0.0 |
29/03/2024 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
28/03/2024 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
27/03/2024 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
26/03/2024 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
25/03/2024 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
22/03/2024 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
21/03/2024 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
20/03/2024 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
19/03/2024 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
18/03/2024 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
15/03/2024 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
14/03/2024 |
17.23
|
100 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
13/03/2024 |
16.65
|
1,001 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
12/03/2024 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 |
11/03/2024 |
16.36
|
500 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 |
08/03/2024 |
15.49
|
7,000 | 15.98 | 15.98 | 15.49 | 0 | 0 | 0 |
07/03/2024 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 |
06/03/2024 |
16.94
|
8 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 |
05/03/2024 |
16.94
|
100 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 |
04/03/2024 |
16.94
|
1,208 | 16.07 | 16.94 | 15.78 | 0 | 0 | 0 |
01/03/2024 |
17.43
|
151 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
29/02/2024 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 |
28/02/2024 |
16.94
|
2,359 | 16.46 | 16.94 | 16.46 | 0 | 2,259 | -0.0 |
27/02/2024 |
16.46
|
11,901 | 16.46 | 16.46 | 16.46 | 0 | 11,501 | -0.2 |
26/02/2024 |
16.46
|
11,700 | 16.46 | 16.46 | 16.46 | 0 | 11,700 | -0.2 |
23/02/2024 |
16.46
|
6,000 | 16.46 | 16.46 | 16.46 | 0 | 6,000 | -0.1 |
22/02/2024 |
16.46
|
15,900 | 16.46 | 17.43 | 16.46 | 0 | 15,800 | -0.3 |
21/02/2024 |
16.46
|
1,000 | 16.46 | 16.46 | 16.46 | 0 | 1,000 | -0.0 |
20/02/2024 |
16.46
|
28,100 | 16.46 | 16.46 | 16.46 | 0 | 28,100 | -0.5 |
19/02/2024 |
16.46
|
6,000 | 16.46 | 16.46 | 16.46 | 0 | 5,000 | -0.1 |
16/02/2024 |
16.46
|
9,500 | 16.85 | 16.85 | 16.46 | 0 | 9,000 | -0.2 |
15/02/2024 |
16.46
|
4,300 | 15.49 | 16.46 | 15.49 | 0 | 4,300 | -0.1 |
07/02/2024 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 |
06/02/2024 |
16.46
|
200 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 |
05/02/2024 |
17.04
|
300 | 17.14 | 17.14 | 17.04 | 0 | 200 | -0.0 |
02/02/2024 |
17.43
|
1,100 | 18.20 | 18.20 | 17.43 | 0 | 0 | 0 |
01/02/2024 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 |
31/01/2024 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 |
30/01/2024 |
16.56
|
23,000 | 16.46 | 16.56 | 16.46 | 0 | 20,000 | -0.3 |
29/01/2024 |
15.98
|
7,000 | 17.43 | 17.43 | 15.98 | 0 | 6,900 | -0.1 |
26/01/2024 |
17.43
|
10,000 | 17.43 | 17.43 | 17.43 | 0 | 9,900 | -0.2 |
25/01/2024 |
15.98
|
0 | 15.98 | 15.98 | 15.98 | 0 | 0 | 0 |
24/01/2024 |
15.98
|
200 | 17.43 | 17.43 | 15.98 | 0 | 0 | 0 |
23/01/2024 |
17.43
|
100 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
22/01/2024 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
19/01/2024 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
18/01/2024 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
17/01/2024 |
19.17
|
5,000 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
16/01/2024 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
15/01/2024 |
19.17
|
5,000 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
12/01/2024 |
18.88
|
20,000 | 18.88 | 18.88 | 18.88 | 0 | 0 | 0 |
11/01/2024 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
10/01/2024 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
09/01/2024 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
08/01/2024 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
05/01/2024 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
04/01/2024 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
03/01/2024 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
02/01/2024 |
17.43
|
100 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
29/12/2023 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
28/12/2023 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
27/12/2023 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
26/12/2023 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
25/12/2023 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
22/12/2023 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
21/12/2023 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
20/12/2023 |
17.43
|
200 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
19/12/2023 |
17.43
|
5,600 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
18/12/2023 |
17.43
|
4,900 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
15/12/2023 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
14/12/2023 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
13/12/2023 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
12/12/2023 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
11/12/2023 |
18.40
|
6,500 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
08/12/2023 |
18.40
|
1,000 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
07/12/2023 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
06/12/2023 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
05/12/2023 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
04/12/2023 |
18.40
|
200 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
01/12/2023 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
30/11/2023 |
18.40
|
1,000 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
29/11/2023 |
17.43
|
1,800 | 17.43 | 17.43 | 17.43 | 0 | 1,800 | -0.0 |