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) |
0.70 | 3.23% | 23,600 | 0 | 0 |
20.80
22.90
22.40
|
2 tháng
(2024-07-22) |
0.90 | 4.19% | 81,900 | 0 | 0 |
19.50
22.90
22.40
|
3 tháng
(2024-06-20) |
1.22 | 5.75% | 126,600 | 0 | 0 |
19.50
23
22.40
|
6 tháng
(2024-03-22) |
-0.43 | -1.90% | 435,647 | -200 | -0.0 |
16.78
23
22.40
|
12 tháng
(2023-09-25) |
-3.09 | -12.13% | 550,584 | -200 | -0.0 |
14.86
28.89
22.40
|
24 tháng
(2022-09-29) |
9.48 | 73.35% | 884,292 | -200 | -0.0 |
9.39
28.89
22.40
|
36 tháng
(2021-10-04) |
10.01 | 80.85% | 1,943,782 | -700 | -0.0 |
9.39
28.89
22.40
|
60 tháng
(2019-10-15) |
15.24 | 212.76% | 3,588,517 | 0 | -0.0 |
5.73
28.89
22.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
24/04/2024 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
23/04/2024 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
22/04/2024 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
19/04/2024 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
17/04/2024 |
19.17
|
2 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
16/04/2024 |
19.17
|
100 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
15/04/2024 |
17.42
|
200 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 |
12/04/2024 |
16.78
|
1,101 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 |
11/04/2024 |
18.80
|
90,000 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
10/04/2024 |
18.07
|
6,407 | 19.90 | 19.90 | 17.79 | 0 | 0 | 0 |
09/04/2024 |
17.61
|
105,000 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 |
08/04/2024 |
20.08
|
2,100 | 19.72 | 20.08 | 19.72 | 0 | 0 | 0 |
05/04/2024 |
17.61
|
7,410 | 21.37 | 21.37 | 17.42 | 0 | 0 | 0 |
04/04/2024 |
21.18
|
2,801 | 21.37 | 21.37 | 17.06 | 0 | 0 | 0 |
03/04/2024 |
19.07
|
8,300 | 22.19 | 22.19 | 18.98 | 0 | 0 | 0 |
02/04/2024 |
22.28
|
300 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 |
01/04/2024 |
21.37
|
401 | 21.46 | 21.46 | 21.37 | 0 | 0 | 0 |
29/03/2024 |
19.53
|
600 | 19.81 | 19.81 | 19.53 | 0 | 0 | 0 |
28/03/2024 |
19.35
|
6,000 | 22.74 | 22.74 | 17.06 | 0 | 0 | 0 |
27/03/2024 |
19.90
|
103 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
26/03/2024 |
22.01
|
10,800 | 22.83 | 22.83 | 17.06 | 0 | 0 | 0 |
25/03/2024 |
18.80
|
500 | 20.27 | 20.27 | 18.80 | 0 | 0 | 0 |
22/03/2024 |
22.83
|
2,200 | 26.50 | 26.50 | 19.90 | 0 | 200 | -0.0 |
21/03/2024 |
23.66
|
900 | 27.33 | 27.33 | 21.09 | 0 | 0 | 0 |
20/03/2024 |
21.09
|
200 | 26.59 | 26.59 | 21.09 | 0 | 0 | 0 |
19/03/2024 |
23.48
|
500 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 |
18/03/2024 |
20.27
|
900 | 23.29 | 23.29 | 20.27 | 0 | 0 | 0 |
15/03/2024 |
20.27
|
1,100 | 21.18 | 21.18 | 20.27 | 0 | 0 | 0 |
14/03/2024 |
20.08
|
3,700 | 20.54 | 20.54 | 17.51 | 0 | 0 | 0 |
13/03/2024 |
17.88
|
0 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 |
12/03/2024 |
17.88
|
0 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 |
11/03/2024 |
17.88
|
200 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 |
08/03/2024 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 |
07/03/2024 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 |
06/03/2024 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 |
05/03/2024 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 |
04/03/2024 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 |
01/03/2024 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 |
29/02/2024 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 |
28/02/2024 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 |
27/02/2024 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 |
26/02/2024 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 |
23/02/2024 |
17.97
|
100 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 |
22/02/2024 |
17.06
|
1,149 | 15.59 | 17.06 | 15.59 | 0 | 0 | 0 |
21/02/2024 |
17.97
|
600 | 16.87 | 17.97 | 16.87 | 0 | 0 | 0 |
20/02/2024 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
19/02/2024 |
16.87
|
800 | 15.31 | 16.87 | 15.31 | 0 | 0 | 0 |
16/02/2024 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 |
15/02/2024 |
16.87
|
130 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 |
07/02/2024 |
16.96
|
100 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
06/02/2024 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 |
05/02/2024 |
16.87
|
10 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 |
02/02/2024 |
16.87
|
600 | 18.16 | 18.16 | 16.87 | 0 | 0 | 0 |
01/02/2024 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
31/01/2024 |
17.97
|
1,800 | 15.68 | 17.97 | 15.68 | 0 | 0 | 0 |
30/01/2024 |
18.34
|
0 | 18.34 | 18.34 | 18.34 | 0 | 0 | 0 |
29/01/2024 |
18.34
|
100 | 18.34 | 18.34 | 18.34 | 0 | 0 | 0 |
26/01/2024 |
16.78
|
0 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 |
25/01/2024 |
16.78
|
0 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 |
24/01/2024 |
17.06
|
500 | 15.77 | 17.06 | 15.77 | 0 | 0 | 0 |
23/01/2024 |
18.52
|
100 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 |
22/01/2024 |
16.23
|
200 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
19/01/2024 |
16.51
|
3,600 | 15.96 | 16.51 | 15.96 | 0 | 0 | 0 |
18/01/2024 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
17/01/2024 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
16/01/2024 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
15/01/2024 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
12/01/2024 |
16.05
|
100 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
11/01/2024 |
15.77
|
800 | 14.76 | 15.77 | 14.67 | 0 | 0 | 0 |
10/01/2024 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
09/01/2024 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
08/01/2024 |
14.86
|
600 | 18.89 | 18.89 | 14.76 | 0 | 0 | 0 |
05/01/2024 |
16.51
|
0 | 16.51 | 16.51 | 16.51 | 0 | 0 | 0 |
04/01/2024 |
16.51
|
100 | 16.51 | 16.51 | 16.51 | 0 | 0 | 0 |
03/01/2024 |
16.51
|
0 | 16.51 | 16.51 | 16.51 | 0 | 0 | 0 |
02/01/2024 |
16.51
|
100 | 16.51 | 16.51 | 16.51 | 0 | 0 | 0 |
29/12/2023 |
15.22
|
3,200 | 17.15 | 17.15 | 15.13 | 0 | 0 | 0 |
28/12/2023 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 |
27/12/2023 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 |
26/12/2023 |
17.24
|
500 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 |
25/12/2023 |
16.87
|
800 | 15.50 | 16.87 | 15.50 | 0 | 0 | 0 |
22/12/2023 |
15.50
|
7,000 | 17.06 | 17.06 | 15.31 | 0 | 0 | 0 |
21/12/2023 |
17.15
|
800 | 15.13 | 17.15 | 15.13 | 0 | 0 | 0 |
20/12/2023 |
16.96
|
1,300 | 15.13 | 16.96 | 15.04 | 0 | 0 | 0 |
19/12/2023 |
17.06
|
300 | 19.35 | 19.35 | 14.86 | 0 | 0 | 0 |
18/12/2023 |
16.96
|
1,500 | 17.06 | 18.52 | 16.05 | 0 | 0 | 0 |
15/12/2023 |
17.24
|
3,100 | 14.58 | 17.24 | 14.58 | 0 | 0 | 0 |
14/12/2023 |
16.51
|
0 | 16.51 | 16.51 | 16.51 | 0 | 0 | 0 |
13/12/2023 |
16.51
|
0 | 16.51 | 16.51 | 16.51 | 0 | 0 | 0 |
12/12/2023 |
16.51
|
0 | 16.51 | 16.51 | 16.51 | 0 | 0 | 0 |
11/12/2023 |
16.51
|
0 | 16.51 | 16.51 | 16.51 | 0 | 0 | 0 |
08/12/2023 |
16.51
|
0 | 16.51 | 16.51 | 16.51 | 0 | 0 | 0 |
07/12/2023 |
16.51
|
100 | 16.51 | 16.51 | 16.51 | 0 | 0 | 0 |
06/12/2023 |
16.78
|
400 | 14.86 | 16.78 | 14.86 | 0 | 0 | 0 |
05/12/2023 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
04/12/2023 |
17.51
|
1,411 | 18.43 | 18.43 | 14.95 | 0 | 0 | 0 |
01/12/2023 |
16.23
|
800 | 16.87 | 16.87 | 14.67 | 0 | 0 | 0 |
30/11/2023 |
15.86
|
2,900 | 14.67 | 15.86 | 14.49 | 0 | 0 | 0 |
29/11/2023 |
16.78
|
300 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 |