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) |
-4.80 | -23.41% | 38,700 | 0 | 0 |
15.70
20.50
15.70
|
2 tháng
(2024-07-22) |
-4.30 | -21.50% | 47,200 | 0 | 0 |
15.70
20.50
15.70
|
3 tháng
(2024-06-20) |
-3.80 | -19.49% | 91,400 | 0 | 0 |
15.70
20.50
15.70
|
6 tháng
(2024-03-22) |
-2.30 | -12.78% | 330,355 | 0 | 0 |
15.70
23
15.70
|
12 tháng
(2023-09-25) |
-17.30 | -52.42% | 806,308 | 0 | 0 |
14.80
33
15.70
|
24 tháng
(2022-09-29) |
-0.30 | -1.88% | 1,118,612 | 0 | 0 |
13.20
42
15.70
|
36 tháng
(2021-10-04) |
0.60 | 3.97% | 1,327,243 | 0 | -0.0 |
13.20
42
15.70
|
60 tháng
(2019-10-15) |
1.40 | 9.79% | 1,870,092 | 100 | 0.0 |
11.70
42
15.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
24/04/2024 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
23/04/2024 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
22/04/2024 |
23
|
208 | 23 | 23 | 23 | 0 | 0 | 0 |
19/04/2024 |
18.70
|
300 | 23 | 23 | 18.70 | 0 | 0 | 0 |
17/04/2024 |
22
|
200 | 22 | 22 | 22 | 0 | 0 | 0 |
16/04/2024 |
20.50
|
300 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
15/04/2024 |
18.70
|
1,409 | 23 | 23 | 18.70 | 0 | 0 | 0 |
12/04/2024 |
22
|
200 | 22 | 22 | 22 | 0 | 0 | 0 |
11/04/2024 |
18.90
|
400 | 22 | 22 | 18.90 | 0 | 0 | 0 |
10/04/2024 |
20.50
|
200 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
09/04/2024 |
18
|
3,750 | 20.50 | 20.50 | 18 | 0 | 0 | 0 |
08/04/2024 |
18
|
724 | 22 | 22 | 17.70 | 0 | 0 | 0 |
05/04/2024 |
19.60
|
500 | 21.50 | 21.50 | 19.60 | 0 | 0 | 0 |
04/04/2024 |
17.80
|
2,500 | 22 | 22 | 17.80 | 0 | 0 | 0 |
03/04/2024 |
19.80
|
400 | 20.50 | 20.50 | 19.80 | 0 | 0 | 0 |
02/04/2024 |
17.50
|
700 | 20.50 | 20.50 | 17.50 | 0 | 0 | 0 |
01/04/2024 |
19.20
|
2,800 | 18 | 19.20 | 17.50 | 0 | 0 | 0 |
29/03/2024 |
20
|
7,700 | 21.30 | 21.30 | 17.80 | 0 | 0 | 0 |
28/03/2024 |
18.70
|
3,305 | 23.50 | 23.50 | 18.70 | 0 | 0 | 0 |
27/03/2024 |
22
|
500 | 22 | 22 | 22 | 0 | 0 | 0 |
26/03/2024 |
18
|
900 | 22 | 22 | 17.80 | 0 | 0 | 0 |
25/03/2024 |
20.80
|
500 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
22/03/2024 |
18
|
1,520 | 22 | 22 | 17.40 | 0 | 0 | 0 |
21/03/2024 |
19.20
|
800 | 21 | 21 | 19.20 | 0 | 0 | 0 |
20/03/2024 |
19.30
|
5,929 | 21 | 21 | 17.70 | 0 | 0 | 0 |
19/03/2024 |
17.40
|
909 | 22.40 | 22.40 | 17.40 | 0 | 0 | 0 |
18/03/2024 |
19.40
|
1,380 | 22 | 22 | 19.40 | 0 | 0 | 0 |
15/03/2024 |
17.70
|
1,712 | 21 | 21 | 17.70 | 0 | 0 | 0 |
14/03/2024 |
18.20
|
2,636 | 21.40 | 21.40 | 18.10 | 0 | 0 | 0 |
13/03/2024 |
18.20
|
13,202 | 22.10 | 22.10 | 18.10 | 0 | 0 | 0 |
12/03/2024 |
18.10
|
2,203 | 21.10 | 21.10 | 18.10 | 0 | 0 | 0 |
11/03/2024 |
19.70
|
10,100 | 21.60 | 21.60 | 18 | 0 | 0 | 0 |
08/03/2024 |
19.30
|
9,952 | 22 | 22 | 18.90 | 0 | 0 | 0 |
07/03/2024 |
20.90
|
400 | 26 | 26 | 20.90 | 0 | 0 | 0 |
06/03/2024 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
05/03/2024 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
04/03/2024 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
01/03/2024 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
29/02/2024 |
24.50
|
1,000 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
28/02/2024 |
18.20
|
3,300 | 23 | 23 | 18.20 | 0 | 0 | 0 |
27/02/2024 |
18.60
|
5,000 | 22.30 | 22.30 | 18.60 | 0 | 0 | 0 |
26/02/2024 |
19.70
|
4,200 | 22.20 | 22.20 | 17.90 | 0 | 0 | 0 |
23/02/2024 |
18
|
2,200 | 22.80 | 22.80 | 18 | 0 | 0 | 0 |
22/02/2024 |
19.70
|
7,300 | 21.80 | 21.80 | 17.90 | 0 | 0 | 0 |
21/02/2024 |
20
|
20,500 | 23 | 23 | 18.70 | 0 | 0 | 0 |
20/02/2024 |
22
|
300 | 22 | 22 | 22 | 0 | 0 | 0 |
19/02/2024 |
20.10
|
3,300 | 18.30 | 20.10 | 18.20 | 0 | 0 | 0 |
16/02/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
15/02/2024 |
20.90
|
3,800 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
07/02/2024 |
19.90
|
8,800 | 22 | 22 | 18.30 | 0 | 0 | 0 |
06/02/2024 |
21.30
|
352 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
05/02/2024 |
25
|
215 | 25 | 25 | 25 | 0 | 0 | 0 |
02/02/2024 |
23
|
300 | 23 | 23 | 23 | 0 | 0 | 0 |
01/02/2024 |
21.30
|
501 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
31/01/2024 |
19.70
|
2,000 | 19.80 | 19.80 | 18.50 | 0 | 0 | 0 |
30/01/2024 |
18.70
|
9,100 | 20.40 | 20.40 | 18.60 | 0 | 0 | 0 |
29/01/2024 |
19.90
|
1,105 | 22 | 22 | 19.90 | 0 | 0 | 0 |
26/01/2024 |
18.50
|
5,507 | 20.30 | 21.30 | 18.50 | 0 | 0 | 0 |
25/01/2024 |
18.50
|
2,600 | 22 | 22 | 18.50 | 0 | 0 | 0 |
24/01/2024 |
17.90
|
3,112 | 22.50 | 22.50 | 17.90 | 0 | 0 | 0 |
23/01/2024 |
18.20
|
3,100 | 21.60 | 21.60 | 18.20 | 0 | 0 | 0 |
22/01/2024 |
18.70
|
9,100 | 23.10 | 23.10 | 18.50 | 0 | 0 | 0 |
19/01/2024 |
20.50
|
2,400 | 23 | 23 | 18.30 | 0 | 0 | 0 |
18/01/2024 |
20.60
|
4,835 | 21.80 | 25.30 | 19.90 | 0 | 0 | 0 |
17/01/2024 |
21.40
|
1,100 | 23.50 | 23.50 | 21.40 | 0 | 0 | 0 |
16/01/2024 |
21.70
|
9,600 | 22.40 | 22.40 | 18 | 0 | 0 | 0 |
15/01/2024 |
18.50
|
2,800 | 24 | 24 | 18.40 | 0 | 0 | 0 |
12/01/2024 |
20.70
|
5,623 | 25.10 | 25.50 | 20.70 | 0 | 0 | 0 |
11/01/2024 |
24.30
|
1,046 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
10/01/2024 |
28.50
|
2,001 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
09/01/2024 |
27.50
|
2,004 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
08/01/2024 |
21.40
|
4,400 | 26.50 | 26.50 | 21.40 | 0 | 0 | 0 |
05/01/2024 |
20.10
|
4,300 | 25.50 | 25.50 | 20.10 | 0 | 0 | 0 |
04/01/2024 |
19.20
|
2,201 | 24 | 24 | 19.20 | 0 | 0 | 0 |
03/01/2024 |
20
|
11,500 | 25.50 | 25.50 | 20 | 0 | 0 | 0 |
02/01/2024 |
21.60
|
22,400 | 27 | 27.30 | 21.60 | 0 | 0 | 0 |
29/12/2023 |
26
|
44,429 | 26.80 | 26.80 | 21 | 0 | 0 | 0 |
28/12/2023 |
20.50
|
18,950 | 23.70 | 25.50 | 20.50 | 0 | 0 | 0 |
27/12/2023 |
22.60
|
17,600 | 25 | 25 | 19.90 | 0 | 0 | 0 |
26/12/2023 |
19.50
|
18,600 | 23.50 | 23.50 | 18.60 | 0 | 0 | 0 |
25/12/2023 |
18
|
13,024 | 22.50 | 22.50 | 17.70 | 0 | 0 | 0 |
22/12/2023 |
16.20
|
10,401 | 21 | 21 | 16.20 | 0 | 0 | 0 |
21/12/2023 |
19.60
|
45,002 | 19 | 19.60 | 15.60 | 0 | 0 | 0 |
20/12/2023 |
17.40
|
20,904 | 17.50 | 17.50 | 15.80 | 0 | 0 | 0 |
19/12/2023 |
14.80
|
500 | 19 | 19 | 14.80 | 0 | 0 | 0 |
18/12/2023 |
17.30
|
301 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
15/12/2023 |
14.80
|
1,701 | 17.50 | 17.50 | 14.80 | 0 | 0 | 0 |
14/12/2023 |
15.40
|
1,302 | 18 | 18 | 15.40 | 0 | 0 | 0 |
13/12/2023 |
18
|
300 | 18 | 18 | 18 | 0 | 0 | 0 |
12/12/2023 |
15.60
|
1,300 | 18.50 | 18.50 | 15.60 | 0 | 0 | 0 |
11/12/2023 |
18
|
502 | 18 | 18 | 18 | 0 | 0 | 0 |
08/12/2023 |
16.80
|
1,402 | 18.50 | 18.50 | 16.80 | 0 | 0 | 0 |
07/12/2023 |
16
|
910 | 19 | 20 | 15.80 | 0 | 0 | 0 |
06/12/2023 |
16.80
|
386 | 19.20 | 19.20 | 16.80 | 0 | 0 | 0 |
05/12/2023 |
17.20
|
200 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
04/12/2023 |
16
|
800 | 17 | 17 | 14.60 | 0 | 0 | 0 |
01/12/2023 |
16.60
|
3,200 | 18.50 | 18.50 | 14.60 | 0 | 0 | 0 |
30/11/2023 |
16.70
|
1,101 | 19.20 | 19.20 | 16 | 0 | 0 | 0 |
29/11/2023 |
16
|
500 | 19.20 | 19.20 | 16 | 0 | 0 | 0 |