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) |
-1.50 | -9.55% | 573,600 | 0 | 0 |
13.70
16.20
14.20
|
2 tháng
(2024-07-22) |
-3.70 | -20.67% | 1,153,800 | 0 | 0 |
13.70
18
14.20
|
3 tháng
(2024-06-20) |
-5.20 | -26.80% | 1,790,400 | 0 | 0 |
13.70
19.40
14.20
|
6 tháng
(2024-03-22) |
-4.10 | -22.40% | 5,741,301 | 0 | 0 |
13.70
20.40
14.20
|
12 tháng
(2023-09-25) |
-6.20 | -30.39% | 16,150,985 | 0 | 0 |
13.70
22.90
14.20
|
24 tháng
(2022-09-29) |
-8.36 | -37.06% | 39,000,518 | -72,700 | -1.2 |
10.66
29.50
14.20
|
36 tháng
(2021-10-04) |
2.26 | 18.89% | 67,727,119 | 0 | 0.5 |
10.66
41.74
14.20
|
60 tháng
(2020-11-24) |
0.88 | 6.62% | 68,089,146 | 0 | 0.5 |
5.59
41.74
14.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
17.20
|
10,400 | 17.50 | 17.50 | 17.20 | 0 | 0 | 0 |
24/04/2024 |
17.20
|
39,900 | 17.10 | 17.60 | 17.10 | 0 | 0 | 0 |
23/04/2024 |
17.10
|
27,400 | 17.40 | 17.60 | 17.10 | 0 | 0 | 0 |
22/04/2024 |
17.30
|
33,000 | 17 | 17.70 | 17 | 0 | 0 | 0 |
19/04/2024 |
17
|
152,100 | 17.60 | 17.60 | 16.80 | 0 | 0 | 0 |
17/04/2024 |
17.50
|
35,200 | 17.70 | 18 | 17.50 | 0 | 0 | 0 |
16/04/2024 |
18
|
107,000 | 18 | 18 | 17.20 | 0 | 0 | 0 |
15/04/2024 |
17.80
|
90,300 | 18.20 | 18.50 | 17.70 | 0 | 0 | 0 |
12/04/2024 |
18.40
|
63,200 | 18.40 | 18.60 | 18.30 | 0 | 0 | 0 |
11/04/2024 |
18.40
|
73,000 | 18.40 | 18.50 | 18.20 | 0 | 0 | 0 |
10/04/2024 |
18.40
|
45,782 | 18.50 | 18.60 | 18.40 | 0 | 0 | 0 |
09/04/2024 |
18.60
|
47,400 | 18.50 | 18.60 | 18.30 | 0 | 0 | 0 |
08/04/2024 |
18.50
|
78,900 | 18.50 | 18.50 | 18.20 | 0 | 0 | 0 |
05/04/2024 |
18.50
|
125,300 | 18.50 | 18.70 | 18.30 | 0 | 0 | 0 |
04/04/2024 |
18.80
|
63,000 | 18.50 | 18.80 | 18.50 | 0 | 0 | 0 |
03/04/2024 |
18.70
|
166,716 | 18.50 | 19.20 | 18.50 | 0 | 0 | 0 |
02/04/2024 |
18.50
|
105,900 | 18.50 | 18.60 | 18.30 | 0 | 0 | 0 |
01/04/2024 |
18.60
|
85,100 | 16.20 | 18.60 | 16.20 | 0 | 0 | 0 |
29/03/2024 |
18.70
|
71,600 | 18.80 | 18.80 | 18.40 | 0 | 0 | 0 |
28/03/2024 |
18.70
|
99,600 | 18.60 | 18.90 | 18.50 | 0 | 0 | 0 |
27/03/2024 |
18.70
|
57,300 | 18.80 | 19.10 | 18.60 | 0 | 0 | 0 |
26/03/2024 |
18.80
|
113,500 | 18.30 | 18.80 | 18.30 | 0 | 0 | 0 |
25/03/2024 |
18.30
|
112,800 | 18.50 | 18.90 | 18.20 | 0 | 0 | 0 |
22/03/2024 |
18.30
|
137,000 | 18.50 | 18.60 | 18.30 | 0 | 0 | 0 |
21/03/2024 |
18.60
|
100,012 | 18.50 | 18.60 | 18.40 | 0 | 0 | 0 |
20/03/2024 |
18.40
|
66,100 | 18.40 | 18.50 | 18.20 | 0 | 0 | 0 |
19/03/2024 |
18.40
|
93,715 | 18.50 | 18.80 | 18.30 | 0 | 0 | 0 |
18/03/2024 |
18.50
|
154,350 | 19 | 19.20 | 18.20 | 0 | 0 | 0 |
15/03/2024 |
18.90
|
256,815 | 18.30 | 19.30 | 18 | 0 | 0 | 0 |
14/03/2024 |
18.20
|
124,600 | 17.90 | 18.40 | 17.90 | 0 | 0 | 0 |
13/03/2024 |
17.90
|
101,900 | 17.80 | 17.90 | 17.70 | 0 | 0 | 0 |
12/03/2024 |
17.80
|
76,228 | 17.90 | 17.90 | 17.70 | 0 | 0 | 0 |
11/03/2024 |
17.90
|
72,913 | 18.10 | 18.10 | 17.80 | 0 | 0 | 0 |
08/03/2024 |
18
|
123,900 | 18.10 | 18.40 | 18 | 0 | 0 | 0 |
07/03/2024 |
18.20
|
106,900 | 18.30 | 18.30 | 18.10 | 0 | 0 | 0 |
06/03/2024 |
18.40
|
86,605 | 18.40 | 18.50 | 18.10 | 0 | 0 | 0 |
05/03/2024 |
18.50
|
85,401 | 18.50 | 18.70 | 18.30 | 0 | 0 | 0 |
04/03/2024 |
18.70
|
141,610 | 18.60 | 18.80 | 18.50 | 0 | 0 | 0 |
01/03/2024 |
18.60
|
176,800 | 18.20 | 18.70 | 18.20 | 0 | 0 | 0 |
29/02/2024 |
18.20
|
67,000 | 18.20 | 18.30 | 18.10 | 0 | 0 | 0 |
28/02/2024 |
18.10
|
52,402 | 18.10 | 18.50 | 18.10 | 0 | 0 | 0 |
27/02/2024 |
18.30
|
42,400 | 18.20 | 18.30 | 17.90 | 0 | 0 | 0 |
26/02/2024 |
18
|
61,670 | 18.10 | 18.10 | 17.90 | 0 | 0 | 0 |
23/02/2024 |
18.10
|
126,014 | 18.60 | 18.60 | 18 | 0 | 0 | 0 |
22/02/2024 |
18.30
|
149,011 | 18.20 | 18.80 | 18.20 | 0 | 0 | 0 |
21/02/2024 |
18.40
|
91,227 | 17.90 | 18.40 | 17.90 | 0 | 0 | 0 |
20/02/2024 |
17.90
|
117,511 | 18 | 18 | 17.80 | 0 | 0 | 0 |
19/02/2024 |
18
|
134,800 | 18.10 | 18.10 | 17.80 | 0 | 0 | 0 |
16/02/2024 |
18.10
|
117,500 | 18.20 | 18.30 | 18 | 0 | 0 | 0 |
15/02/2024 |
18.10
|
80,344 | 18.50 | 18.50 | 17.90 | 0 | 0 | 0 |
07/02/2024 |
18.20
|
94,301 | 18.40 | 18.50 | 18 | 0 | 0 | 0 |
06/02/2024 |
18.40
|
134,900 | 18.40 | 18.50 | 18 | 0 | 0 | 0 |
05/02/2024 |
18.30
|
39,000 | 18.60 | 18.60 | 18.20 | 0 | 0 | 0 |
02/02/2024 |
18.40
|
92,500 | 18.20 | 18.90 | 18.20 | 0 | 0 | 0 |
01/02/2024 |
18.20
|
195,900 | 18.80 | 18.80 | 17.90 | 0 | 0 | 0 |
31/01/2024 |
18.70
|
161,700 | 19.50 | 19.50 | 18.40 | 0 | 0 | 0 |
30/01/2024 |
18.80
|
288,301 | 20 | 20 | 18.50 | 0 | 0 | 0 |
29/01/2024 |
20
|
420,100 | 21.80 | 21.80 | 19.70 | 0 | 0 | 0 |
26/01/2024 |
21.70
|
19,900 | 21.50 | 21.70 | 21.50 | 0 | 0 | 0 |
25/01/2024 |
21.50
|
58,703 | 21.40 | 21.70 | 21.20 | 0 | 0 | 0 |
24/01/2024 |
21.10
|
67,000 | 21.10 | 21.70 | 21 | 0 | 0 | 0 |
23/01/2024 |
21.20
|
37,900 | 21 | 21.20 | 20.90 | 0 | 0 | 0 |
22/01/2024 |
21.30
|
61,200 | 21.80 | 21.80 | 21 | 0 | 0 | 0 |
19/01/2024 |
21.40
|
36,501 | 22 | 22.10 | 21.40 | 0 | 0 | 0 |
18/01/2024 |
21.90
|
82,202 | 21.30 | 22.10 | 21.30 | 0 | 0 | 0 |
17/01/2024 |
21.30
|
44,601 | 21.30 | 21.40 | 21 | 0 | 0 | 0 |
16/01/2024 |
21.20
|
73,704 | 21.40 | 21.40 | 20.60 | 0 | 0 | 0 |
15/01/2024 |
21.20
|
50,600 | 21.70 | 21.70 | 20.90 | 0 | 0 | 0 |
12/01/2024 |
21.30
|
131,700 | 22.10 | 22.30 | 21.10 | 0 | 0 | 0 |
11/01/2024 |
22.10
|
64,600 | 21.80 | 22.80 | 21.60 | 0 | 0 | 0 |
10/01/2024 |
21.50
|
152,128 | 22.90 | 23 | 21.50 | 0 | 0 | 0 |
09/01/2024 |
22.40
|
40,400 | 22.90 | 22.90 | 22 | 0 | 0 | 0 |
08/01/2024 |
22.90
|
89,569 | 22.80 | 23.20 | 22.40 | 0 | 0 | 0 |
05/01/2024 |
22.80
|
270,430 | 21.50 | 23.10 | 21.50 | 0 | 0 | 0 |
04/01/2024 |
21.40
|
53,820 | 21.50 | 21.60 | 21 | 0 | 0 | 0 |
03/01/2024 |
21.40
|
205,600 | 20.30 | 21.90 | 20.30 | 0 | 0 | 0 |
02/01/2024 |
20.30
|
96,900 | 20.20 | 20.40 | 20 | 0 | 0 | 0 |
29/12/2023 |
20.40
|
68,900 | 20.40 | 20.40 | 20.10 | 0 | 0 | 0 |
28/12/2023 |
20.50
|
157,980 | 19.70 | 20.50 | 19.60 | 0 | 0 | 0 |
27/12/2023 |
19.50
|
49,600 | 19 | 19.60 | 19 | 0 | 0 | 0 |
26/12/2023 |
19
|
31,400 | 19 | 19.30 | 18.90 | 0 | 0 | 0 |
25/12/2023 |
19
|
20,600 | 19.10 | 19.10 | 18.90 | 0 | 0 | 0 |
22/12/2023 |
18.90
|
15,500 | 19 | 19.10 | 18.70 | 0 | 0 | 0 |
21/12/2023 |
19.10
|
11,000 | 19 | 19.20 | 18.90 | 0 | 0 | 0 |
20/12/2023 |
19
|
36,800 | 19.20 | 19.30 | 19 | 0 | 0 | 0 |
19/12/2023 |
19.30
|
41,900 | 19.20 | 19.30 | 18.90 | 0 | 0 | 0 |
18/12/2023 |
19.10
|
25,500 | 19.30 | 19.40 | 19.10 | 0 | 0 | 0 |
15/12/2023 |
19.30
|
28,600 | 19.30 | 19.50 | 19.20 | 0 | 0 | 0 |
14/12/2023 |
19.40
|
51,300 | 19.50 | 19.90 | 19 | 0 | 0 | 0 |
13/12/2023 |
19.50
|
67,100 | 19.70 | 19.80 | 19.50 | 0 | 0 | 0 |
12/12/2023 |
19.80
|
30,000 | 19.70 | 19.90 | 19.60 | 0 | 0 | 0 |
11/12/2023 |
19.80
|
16,700 | 19.70 | 19.80 | 19.60 | 0 | 0 | 0 |
08/12/2023 |
19.80
|
61,450 | 19.70 | 19.80 | 19.30 | 0 | 0 | 0 |
07/12/2023 |
19.90
|
56,700 | 20.20 | 20.40 | 19.60 | 0 | 0 | 0 |
06/12/2023 |
20.10
|
53,600 | 20 | 20.40 | 19.90 | 0 | 0 | 0 |
05/12/2023 |
19.90
|
19,800 | 20.80 | 20.80 | 19.90 | 0 | 0 | 0 |
04/12/2023 |
20.20
|
137,450 | 19.60 | 20.30 | 19.50 | 0 | 0 | 0 |
01/12/2023 |
19.60
|
23,802 | 19.50 | 19.80 | 19.20 | 0 | 0 | 0 |
30/11/2023 |
19.50
|
23,900 | 19.70 | 19.90 | 19.50 | 0 | 0 | 0 |
29/11/2023 |
19.70
|
8,500 | 19.50 | 20 | 19.50 | 0 | 0 | 0 |