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) |
-0.10 | -0.59% | 306,800 | 0 | 0 |
16.30
17.60
16.80
|
2 tháng
(2024-07-22) |
-1 | -5.62% | 432,600 | 0 | 0 |
16.30
18.30
16.80
|
3 tháng
(2024-06-20) |
-1.99 | -10.57% | 1,078,900 | 0 | 0 |
16.30
18.90
16.80
|
6 tháng
(2024-03-22) |
-0.96 | -5.39% | 2,503,600 | -500 | -0.0 |
16.30
20.09
16.80
|
12 tháng
(2023-09-25) |
-2.92 | -14.81% | 6,797,500 | -500 | -0.0 |
16.30
21.59
16.80
|
24 tháng
(2022-09-29) |
7.55 | 81.58% | 17,689,367 | -600 | -0.0 |
8.50
21.68
16.80
|
36 tháng
(2021-10-04) |
10.44 | 164.35% | 46,319,935 | -3,700 | -0.1 |
6.07
38.32
16.80
|
60 tháng
(2019-10-15) |
14.46 | 619.04% | 69,706,488 | -25,700 | -0.3 |
1.50
38.32
16.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
17.76
|
8,200 | 17.20 | 17.76 | 17.20 | 0 | 0 | 0 |
24/04/2024 |
18.04
|
1,600 | 18.13 | 18.13 | 18.04 | 0 | 0 | 0 |
23/04/2024 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
22/04/2024 |
18.22
|
300 | 18.04 | 18.22 | 18.04 | 0 | 0 | 0 |
19/04/2024 |
18.04
|
13,500 | 18.13 | 18.13 | 17.48 | 0 | 500 | -0.0 |
17/04/2024 |
18.13
|
7,000 | 17.48 | 18.13 | 17.38 | 0 | 0 | 0 |
16/04/2024 |
18.22
|
184,800 | 17.76 | 18.22 | 17.10 | 0 | 0 | 0 |
15/04/2024 |
18.22
|
38,500 | 18.22 | 18.22 | 17.94 | 0 | 0 | 0 |
12/04/2024 |
18.41
|
28,900 | 18.13 | 18.41 | 18.04 | 0 | 0 | 0 |
11/04/2024 |
18.22
|
120,600 | 17.10 | 18.60 | 17.10 | 0 | 0 | 0 |
10/04/2024 |
18.04
|
22,100 | 17.38 | 18.13 | 17.38 | 0 | 0 | 0 |
09/04/2024 |
17.94
|
23,800 | 17.76 | 17.94 | 16.92 | 0 | 0 | 0 |
08/04/2024 |
18.04
|
18,500 | 17.38 | 18.22 | 17.38 | 0 | 0 | 0 |
05/04/2024 |
18.13
|
23,300 | 18.22 | 18.22 | 17.48 | 0 | 0 | 0 |
04/04/2024 |
18.69
|
10,100 | 17.85 | 18.69 | 17.29 | 0 | 0 | 0 |
03/04/2024 |
18.88
|
8,600 | 18.69 | 18.88 | 18.13 | 0 | 0 | 0 |
02/04/2024 |
18.97
|
5,000 | 18.04 | 18.97 | 18.04 | 0 | 0 | 0 |
01/04/2024 |
18.41
|
7,100 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 |
29/03/2024 |
18.41
|
11,200 | 18.32 | 18.41 | 18.22 | 0 | 0 | 0 |
28/03/2024 |
18.41
|
69,500 | 18.13 | 18.41 | 18.04 | 0 | 0 | 0 |
27/03/2024 |
18.22
|
22,900 | 18.13 | 18.60 | 18.13 | 0 | 0 | 0 |
26/03/2024 |
17.94
|
86,800 | 18.13 | 18.13 | 17.76 | 0 | 0 | 0 |
25/03/2024 |
17.76
|
11,500 | 17.76 | 17.76 | 17.48 | 0 | 0 | 0 |
22/03/2024 |
17.76
|
15,200 | 17.76 | 17.76 | 17.57 | 0 | 0 | 0 |
21/03/2024 |
17.76
|
24,900 | 17.85 | 17.85 | 17.66 | 0 | 0 | 0 |
20/03/2024 |
17.85
|
105,900 | 18.32 | 18.32 | 17.57 | 0 | 0 | 0 |
19/03/2024 |
18.32
|
59,100 | 18.50 | 18.50 | 17.76 | 0 | 0 | 0 |
18/03/2024 |
18.50
|
26,200 | 18.32 | 18.50 | 17.66 | 0 | 0 | 0 |
15/03/2024 |
18.32
|
8,600 | 18.41 | 18.41 | 17.76 | 0 | 0 | 0 |
14/03/2024 |
18.41
|
2,700 | 18.41 | 18.41 | 17.85 | 0 | 0 | 0 |
13/03/2024 |
18.41
|
3,000 | 18.60 | 18.60 | 18.04 | 0 | 0 | 0 |
12/03/2024 |
18.60
|
1,900 | 18.41 | 18.69 | 18.13 | 0 | 0 | 0 |
11/03/2024 |
18.41
|
7,600 | 18.50 | 18.50 | 17.57 | 0 | 0 | 0 |
08/03/2024 |
18.50
|
28,700 | 18.69 | 18.69 | 17.85 | 0 | 0 | 0 |
07/03/2024 |
18.69
|
10,900 | 19.16 | 19.16 | 18.41 | 0 | 0 | 0 |
06/03/2024 |
19.16
|
7,900 | 19.16 | 19.16 | 17.94 | 0 | 0 | 0 |
05/03/2024 |
19.16
|
29,500 | 18.88 | 19.16 | 18.88 | 0 | 0 | 0 |
04/03/2024 |
18.88
|
27,700 | 18.69 | 18.97 | 17.48 | 0 | 0 | 0 |
01/03/2024 |
18.69
|
27,100 | 18.50 | 20.09 | 18.41 | 0 | 0 | 0 |
29/02/2024 |
18.50
|
9,400 | 18.50 | 18.50 | 18.04 | 0 | 0 | 0 |
28/02/2024 |
18.50
|
3,900 | 18.22 | 18.50 | 18.22 | 0 | 0 | 0 |
27/02/2024 |
18.22
|
32,900 | 17.76 | 18.22 | 17.76 | 0 | 0 | 0 |
26/02/2024 |
17.76
|
8,300 | 18.04 | 18.04 | 17.29 | 0 | 0 | 0 |
23/02/2024 |
18.04
|
9,500 | 18.13 | 18.13 | 17.38 | 0 | 0 | 0 |
22/02/2024 |
18.13
|
7,800 | 18.13 | 18.13 | 17.38 | 0 | 0 | 0 |
21/02/2024 |
18.13
|
34,200 | 18.13 | 18.13 | 17.66 | 0 | 0 | 0 |
20/02/2024 |
18.13
|
18,400 | 18.13 | 18.69 | 17.66 | 0 | 0 | 0 |
19/02/2024 |
18.13
|
20,100 | 17.76 | 18.13 | 17.20 | 0 | 0 | 0 |
16/02/2024 |
17.76
|
7,900 | 18.22 | 18.60 | 17.76 | 0 | 0 | 0 |
15/02/2024 |
18.22
|
31,500 | 18.22 | 18.22 | 17.48 | 0 | 0 | 0 |
07/02/2024 |
18.22
|
22,300 | 18.32 | 18.32 | 17.85 | 0 | 0 | 0 |
06/02/2024 |
18.32
|
4,500 | 18.22 | 18.32 | 17.85 | 0 | 0 | 0 |
05/02/2024 |
18.22
|
10,900 | 18.69 | 18.69 | 17.76 | 0 | 0 | 0 |
02/02/2024 |
18.69
|
27,600 | 18.97 | 19.07 | 17.85 | 0 | 0 | 0 |
01/02/2024 |
18.97
|
10,100 | 18.88 | 18.97 | 18.69 | 0 | 0 | 0 |
31/01/2024 |
18.88
|
12,400 | 18.88 | 18.88 | 18.22 | 0 | 0 | 0 |
30/01/2024 |
18.88
|
88,800 | 18.69 | 18.88 | 17.48 | 0 | 0 | 0 |
29/01/2024 |
18.69
|
21,800 | 19.63 | 19.63 | 18.50 | 0 | 0 | 0 |
26/01/2024 |
19.63
|
71,800 | 19.44 | 19.81 | 18.60 | 0 | 0 | 0 |
25/01/2024 |
19.44
|
34,300 | 19.35 | 20 | 17.94 | 0 | 0 | 0 |
24/01/2024 |
19.35
|
2,300 | 19.35 | 19.35 | 18.41 | 0 | 0 | 0 |
23/01/2024 |
19.35
|
5,200 | 19.44 | 19.44 | 19.16 | 0 | 0 | 0 |
22/01/2024 |
19.44
|
13,200 | 19.44 | 19.44 | 18.88 | 0 | 0 | 0 |
19/01/2024 |
19.44
|
77,900 | 19.72 | 19.72 | 18.04 | 0 | 0 | 0 |
18/01/2024 |
19.72
|
15,800 | 19.91 | 19.91 | 19.53 | 0 | 0 | 0 |
17/01/2024 |
19.91
|
26,600 | 20 | 20 | 19.53 | 0 | 0 | 0 |
16/01/2024 |
20
|
27,600 | 19.72 | 20 | 19.44 | 0 | 0 | 0 |
15/01/2024 |
19.72
|
76,100 | 20.28 | 20.28 | 19.63 | 0 | 0 | 0 |
12/01/2024 |
20.28
|
80,700 | 20.47 | 20.47 | 19.91 | 0 | 0 | 0 |
11/01/2024 |
20.47
|
31,900 | 20.56 | 20.65 | 20.09 | 0 | 0 | 0 |
10/01/2024 |
20.56
|
76,100 | 20.56 | 20.56 | 20.09 | 0 | 0 | 0 |
09/01/2024 |
20.56
|
96,700 | 20.56 | 20.56 | 20.37 | 0 | 0 | 0 |
08/01/2024 |
20.56
|
53,000 | 20.37 | 20.56 | 20.09 | 0 | 0 | 0 |
05/01/2024 |
20.37
|
42,400 | 20.19 | 20.56 | 20 | 0 | 0 | 0 |
04/01/2024 |
20.19
|
72,700 | 20.84 | 20.84 | 20 | 0 | 0 | 0 |
03/01/2024 |
20.84
|
11,900 | 20.56 | 20.84 | 19.91 | 0 | 0 | 0 |
02/01/2024 |
20.56
|
65,800 | 21.03 | 21.03 | 20 | 0 | 0 | 0 |
29/12/2023 |
21.03
|
79,000 | 21.40 | 21.40 | 20.19 | 0 | 0 | 0 |
28/12/2023 |
21.40
|
130,100 | 21.59 | 21.68 | 20.47 | 0 | 0 | 0 |
27/12/2023 |
21.59
|
61,400 | 21.03 | 21.68 | 21.03 | 0 | 0 | 0 |
26/12/2023 |
21.03
|
88,500 | 19.72 | 21.03 | 19.72 | 0 | 0 | 0 |
25/12/2023 |
19.72
|
86,100 | 19.16 | 20.37 | 19.35 | 0 | 0 | 0 |
22/12/2023 |
19.16
|
32,700 | 18.60 | 19.44 | 17.94 | 0 | 0 | 0 |
21/12/2023 |
18.60
|
11,700 | 18.60 | 18.60 | 17.94 | 0 | 0 | 0 |
20/12/2023 |
18.60
|
15,900 | 18.50 | 18.60 | 18.22 | 0 | 0 | 0 |
19/12/2023 |
18.50
|
5,700 | 18.69 | 18.69 | 18.13 | 0 | 0 | 0 |
18/12/2023 |
18.69
|
9,600 | 18.88 | 18.88 | 18.22 | 0 | 0 | 0 |
15/12/2023 |
18.88
|
50,500 | 18.32 | 18.88 | 18.04 | 0 | 0 | 0 |
14/12/2023 |
18.32
|
48,700 | 18.04 | 18.32 | 17.20 | 0 | 0 | 0 |
13/12/2023 |
18.04
|
23,000 | 18.04 | 18.04 | 17.29 | 0 | 0 | 0 |
12/12/2023 |
18.04
|
16,900 | 17.85 | 18.04 | 17.29 | 0 | 0 | 0 |
11/12/2023 |
17.85
|
4,400 | 17.85 | 17.94 | 17.10 | 0 | 0 | 0 |
08/12/2023 |
17.85
|
15,700 | 18.04 | 18.04 | 16.92 | 0 | 0 | 0 |
07/12/2023 |
18.04
|
2,400 | 17.57 | 18.04 | 17.29 | 0 | 0 | 0 |
06/12/2023 |
17.57
|
3,500 | 17.10 | 17.57 | 16.92 | 0 | 0 | 0 |
05/12/2023 |
17.10
|
24,500 | 17.38 | 17.94 | 17.01 | 0 | 0 | 0 |
04/12/2023 |
17.38
|
15,400 | 17.76 | 17.94 | 16.73 | 0 | 0 | 0 |
01/12/2023 |
17.76
|
4,100 | 18.88 | 19.07 | 17.76 | 0 | 0 | 0 |
30/11/2023 |
18.88
|
27,000 | 18.60 | 18.88 | 16.82 | 0 | 0 | 0 |
29/11/2023 |
18.60
|
75,200 | 20.65 | 20.65 | 18.60 | 0 | 0 | 0 |