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) |
-0.60 | -2.35% | 198,200 | 0 | 0 |
23.70
26
24.90
|
2 tháng
(2024-07-22) |
1.90 | 8.26% | 334,100 | 0 | 0 |
21
26
24.90
|
3 tháng
(2024-06-20) |
-3.10 | -11.07% | 1,122,100 | 0 | 0 |
21
32
24.90
|
6 tháng
(2024-03-22) |
9.10 | 57.59% | 1,977,300 | 0 | 0 |
15.80
32
24.90
|
12 tháng
(2023-09-25) |
7.30 | 41.48% | 2,426,400 | 0 | 0 |
14
32
24.90
|
24 tháng
(2022-09-29) |
5.90 | 31.05% | 5,618,222 | 0 | 0 |
12.40
32
24.90
|
36 tháng
(2021-10-04) |
14.70 | 144.12% | 12,686,160 | 0 | 0 |
10.20
146.70
24.90
|
60 tháng
(2019-10-15) |
20 | 408.16% | 12,962,370 | 0 | 0 |
4.80
146.70
24.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
20.70
|
600 | 20.90 | 20.90 | 20.70 | 0 | 0 | 0 |
24/04/2024 |
20
|
20,600 | 19.50 | 20.50 | 18.80 | 0 | 0 | 0 |
23/04/2024 |
19.70
|
5,600 | 20.60 | 20.70 | 19.70 | 0 | 0 | 0 |
22/04/2024 |
20.70
|
9,100 | 20.50 | 21.60 | 19.90 | 0 | 0 | 0 |
19/04/2024 |
20.50
|
10,900 | 21.20 | 21.20 | 19.20 | 0 | 0 | 0 |
17/04/2024 |
21
|
16,900 | 20.40 | 21.80 | 19.70 | 0 | 0 | 0 |
16/04/2024 |
20.40
|
11,800 | 20.80 | 21 | 19.50 | 0 | 0 | 0 |
15/04/2024 |
20.90
|
16,200 | 21.80 | 21.80 | 19.70 | 0 | 0 | 0 |
12/04/2024 |
21.10
|
59,100 | 20.50 | 22 | 20.10 | 0 | 0 | 0 |
11/04/2024 |
20.60
|
51,800 | 20 | 20.60 | 20 | 0 | 0 | 0 |
10/04/2024 |
20.60
|
18,000 | 22.30 | 22.30 | 20.60 | 0 | 0 | 0 |
09/04/2024 |
22.10
|
32,800 | 21.50 | 22.40 | 20.50 | 0 | 0 | 0 |
08/04/2024 |
21
|
39,300 | 21.80 | 22.70 | 20 | 0 | 0 | 0 |
05/04/2024 |
22.30
|
37,100 | 24.60 | 24.60 | 20.60 | 0 | 0 | 0 |
04/04/2024 |
22
|
71,500 | 20.80 | 23.20 | 20.80 | 0 | 0 | 0 |
03/04/2024 |
20.20
|
37,900 | 19.50 | 20.90 | 19.30 | 0 | 0 | 0 |
02/04/2024 |
18.80
|
61,800 | 16.40 | 18.80 | 16.10 | 0 | 0 | 0 |
01/04/2024 |
16.10
|
4,000 | 15.80 | 16.70 | 15.80 | 0 | 0 | 0 |
29/03/2024 |
16.10
|
7,200 | 16 | 16.30 | 16 | 0 | 0 | 0 |
28/03/2024 |
16
|
20,700 | 15.60 | 16.30 | 15.60 | 0 | 0 | 0 |
27/03/2024 |
15.80
|
3,900 | 16 | 16.10 | 15.80 | 0 | 0 | 0 |
26/03/2024 |
15.80
|
5,300 | 15.50 | 15.90 | 15.50 | 0 | 0 | 0 |
25/03/2024 |
16
|
6,900 | 15.80 | 16 | 15.40 | 0 | 0 | 0 |
22/03/2024 |
15.80
|
1,300 | 15.80 | 15.80 | 15.30 | 0 | 0 | 0 |
21/03/2024 |
15.80
|
700 | 15.70 | 15.80 | 15.70 | 0 | 0 | 0 |
20/03/2024 |
15.70
|
2,000 | 15.50 | 15.90 | 15.50 | 0 | 0 | 0 |
19/03/2024 |
15.50
|
2,700 | 15.50 | 16.90 | 15.50 | 0 | 0 | 0 |
18/03/2024 |
15.50
|
4,600 | 16.10 | 16.70 | 15.20 | 0 | 0 | 0 |
15/03/2024 |
16.10
|
12,700 | 16.10 | 16.10 | 15.70 | 0 | 0 | 0 |
14/03/2024 |
16.10
|
10,800 | 16 | 16.20 | 15.40 | 0 | 0 | 0 |
13/03/2024 |
16
|
6,800 | 15.90 | 16.60 | 15.70 | 0 | 0 | 0 |
12/03/2024 |
15.90
|
8,700 | 15.50 | 16.20 | 15.60 | 0 | 0 | 0 |
11/03/2024 |
15.50
|
10,400 | 15.60 | 16.10 | 15.30 | 0 | 0 | 0 |
08/03/2024 |
15.60
|
1,400 | 15.90 | 15.90 | 15.60 | 0 | 0 | 0 |
07/03/2024 |
15.90
|
2,900 | 16.50 | 16.50 | 15.80 | 0 | 0 | 0 |
06/03/2024 |
16.50
|
15,100 | 17.30 | 17.50 | 15.20 | 0 | 0 | 0 |
05/03/2024 |
17.30
|
4,600 | 16.30 | 17.30 | 15.90 | 0 | 0 | 0 |
04/03/2024 |
16.30
|
23,900 | 17.30 | 17.90 | 15.20 | 0 | 0 | 0 |
01/03/2024 |
17.30
|
5,000 | 18.90 | 18.90 | 17.30 | 0 | 0 | 0 |
29/02/2024 |
18.90
|
13,500 | 18.60 | 20.50 | 17 | 0 | 0 | 0 |
28/02/2024 |
18.60
|
29,700 | 17.10 | 18.70 | 16 | 0 | 0 | 0 |
27/02/2024 |
17.10
|
12,900 | 15.20 | 17.20 | 15.20 | 0 | 0 | 0 |
26/02/2024 |
15.20
|
200 | 15 | 15.20 | 15.20 | 0 | 0 | 0 |
23/02/2024 |
15
|
700 | 15.60 | 15.60 | 15 | 0 | 0 | 0 |
22/02/2024 |
15.60
|
100 | 15.10 | 15.60 | 15.60 | 0 | 0 | 0 |
21/02/2024 |
15.10
|
2,100 | 15.20 | 15.80 | 15.10 | 0 | 0 | 0 |
20/02/2024 |
15.20
|
9,300 | 15.30 | 15.80 | 15.20 | 0 | 0 | 0 |
19/02/2024 |
15.30
|
3,600 | 15.70 | 15.70 | 15.10 | 0 | 0 | 0 |
16/02/2024 |
15.70
|
1,600 | 15 | 16 | 15.20 | 0 | 0 | 0 |
15/02/2024 |
15
|
2,200 | 15 | 15.10 | 15 | 0 | 0 | 0 |
07/02/2024 |
15
|
2,000 | 15.30 | 15.40 | 15 | 0 | 0 | 0 |
06/02/2024 |
15.30
|
1,400 | 14.70 | 15.60 | 15.30 | 0 | 0 | 0 |
05/02/2024 |
14.70
|
700 | 15.30 | 15.40 | 14.60 | 0 | 0 | 0 |
01/02/2024 |
15.30
|
2,800 | 15.70 | 15.70 | 14.60 | 0 | 0 | 0 |
31/01/2024 |
15.70
|
100 | 14.60 | 15.70 | 15.70 | 0 | 0 | 0 |
30/01/2024 |
14.60
|
3,100 | 15.60 | 15.60 | 14.60 | 0 | 0 | 0 |
25/01/2024 |
15.60
|
200 | 14.60 | 15.60 | 15.60 | 0 | 0 | 0 |
24/01/2024 |
14.60
|
1,000 | 15.60 | 15.60 | 14.60 | 0 | 0 | 0 |
22/01/2024 |
15.60
|
300 | 15.40 | 15.60 | 15.60 | 0 | 0 | 0 |
19/01/2024 |
15.40
|
2,900 | 15.40 | 15.80 | 15.40 | 0 | 0 | 0 |
18/01/2024 |
15.40
|
900 | 15.40 | 15.40 | 15.30 | 0 | 0 | 0 |
17/01/2024 |
15.40
|
1,600 | 15.50 | 15.50 | 14.60 | 0 | 0 | 0 |
16/01/2024 |
15.50
|
400 | 15.20 | 15.50 | 14.90 | 0 | 0 | 0 |
15/01/2024 |
15.20
|
200 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
11/01/2024 |
15.20
|
1,200 | 15.10 | 15.20 | 15.20 | 0 | 0 | 0 |
09/01/2024 |
15.10
|
200 | 15.60 | 15.60 | 15.10 | 0 | 0 | 0 |
08/01/2024 |
15.60
|
500 | 15.30 | 15.60 | 15.10 | 0 | 0 | 0 |
05/01/2024 |
15.30
|
700 | 15.20 | 15.60 | 15.30 | 0 | 0 | 0 |
04/01/2024 |
15.20
|
1,700 | 15.90 | 15.90 | 15 | 0 | 0 | 0 |
03/01/2024 |
15.90
|
3,000 | 15 | 15.90 | 15 | 0 | 0 | 0 |
02/01/2024 |
15
|
1,900 | 15.40 | 15.80 | 15 | 0 | 0 | 0 |
29/12/2023 |
15.40
|
1,500 | 15.80 | 15.80 | 15.40 | 0 | 0 | 0 |
28/12/2023 |
15.80
|
400 | 15 | 15.80 | 15 | 0 | 0 | 0 |
27/12/2023 |
15
|
4,700 | 15 | 15 | 15 | 0 | 0 | 0 |
26/12/2023 |
15
|
2,300 | 14.90 | 15.20 | 15 | 0 | 0 | 0 |
22/12/2023 |
14.90
|
900 | 15.70 | 15.70 | 14.80 | 0 | 0 | 0 |
21/12/2023 |
15.70
|
5,600 | 16.50 | 16.50 | 15.70 | 0 | 0 | 0 |
20/12/2023 |
16.50
|
100 | 15.70 | 16.50 | 16.50 | 0 | 0 | 0 |
19/12/2023 |
15.70
|
9,500 | 15.50 | 16.50 | 15.50 | 0 | 0 | 0 |
18/12/2023 |
15.50
|
5,400 | 15 | 15.50 | 15.50 | 0 | 0 | 0 |
15/12/2023 |
15
|
2,600 | 14.90 | 17.20 | 15 | 0 | 0 | 0 |
14/12/2023 |
14.90
|
3,000 | 14.80 | 15 | 14.90 | 0 | 0 | 0 |
13/12/2023 |
14.80
|
1,400 | 14.90 | 15 | 14.80 | 0 | 0 | 0 |
12/12/2023 |
14.90
|
4,000 | 15.10 | 15.10 | 14.60 | 0 | 0 | 0 |
11/12/2023 |
15.10
|
400 | 15.40 | 15.40 | 14.60 | 0 | 0 | 0 |
08/12/2023 |
15.40
|
500 | 15 | 15.40 | 15 | 0 | 0 | 0 |
07/12/2023 |
15
|
6,000 | 15.50 | 15.50 | 15 | 0 | 0 | 0 |
06/12/2023 |
15.50
|
5,400 | 16 | 16 | 14.90 | 0 | 0 | 0 |
05/12/2023 |
16
|
700 | 15 | 16 | 14.20 | 0 | 0 | 0 |
04/12/2023 |
15
|
3,700 | 14.80 | 15.40 | 14.50 | 0 | 0 | 0 |
01/12/2023 |
14.80
|
6,800 | 14.60 | 14.80 | 14.70 | 0 | 0 | 0 |
30/11/2023 |
14.60
|
400 | 15 | 15 | 14.60 | 0 | 0 | 0 |
29/11/2023 |
15
|
2,100 | 15 | 15.40 | 15 | 0 | 0 | 0 |
28/11/2023 |
15
|
13,000 | 16 | 16 | 15 | 0 | 0 | 0 |
24/11/2023 |
16
|
1,000 | 16 | 16 | 16 | 0 | 0 | 0 |
23/11/2023 |
16
|
9,900 | 16 | 16.90 | 15.90 | 0 | 0 | 0 |
22/11/2023 |
16
|
2,200 | 15.50 | 16.40 | 16 | 0 | 0 | 0 |
21/11/2023 |
15.50
|
600 | 17 | 17 | 15.50 | 0 | 0 | 0 |
20/11/2023 |
17
|
2,700 | 15.20 | 17 | 14.50 | 0 | 0 | 0 |
17/11/2023 |
15.20
|
4,600 | 15.80 | 15.80 | 15.20 | 0 | 0 | 0 |