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) |
-2.20 | -10.23% | 25,700 | 100 | 0.0 |
18.90
21.50
19.30
|
2 tháng
(2024-07-22) |
-2.20 | -10.23% | 59,900 | -200 | -0.0 |
18.90
21.50
19.30
|
3 tháng
(2024-06-20) |
-2.99 | -13.43% | 142,600 | 200 | 0.0 |
18.90
22.29
19.30
|
6 tháng
(2024-03-22) |
-0.07 | -0.34% | 279,900 | 200 | 0.0 |
18.90
22.29
19.30
|
12 tháng
(2023-09-25) |
0.97 | 5.31% | 443,800 | -1,500 | -0.0 |
17.95
22.29
19.30
|
24 tháng
(2022-09-29) |
3.19 | 19.81% | 657,929 | -12,100 | -0.2 |
13.42
22.29
19.30
|
36 tháng
(2021-10-04) |
-7.29 | -27.42% | 1,850,408 | 28,810 | 0.9 |
13.42
28.16
19.30
|
60 tháng
(2019-10-15) |
14.19 | 277.37% | 3,845,380 | 49,620 | 1.2 |
3.71
28.16
19.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
19.74
|
5,400 | 18.89 | 19.84 | 18.61 | 0 | 100 | -0.0 |
24/04/2024 |
20.31
|
0 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 |
23/04/2024 |
20.31
|
0 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 |
22/04/2024 |
20.31
|
700 | 19.65 | 20.31 | 19.65 | 0 | 0 | 0 |
19/04/2024 |
19.74
|
500 | 19.74 | 19.74 | 19.74 | 0 | 0 | 0 |
17/04/2024 |
19.74
|
100 | 19.74 | 19.74 | 19.74 | 0 | 0 | 0 |
16/04/2024 |
19.46
|
400 | 19.18 | 19.46 | 19.18 | 0 | 0 | 0 |
15/04/2024 |
19.65
|
100 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
12/04/2024 |
19.74
|
0 | 19.74 | 19.74 | 19.74 | 0 | 0 | 0 |
11/04/2024 |
19.74
|
0 | 19.74 | 19.74 | 19.74 | 0 | 0 | 0 |
10/04/2024 |
19.74
|
1,000 | 19.74 | 19.74 | 19.74 | 0 | 0 | 0 |
09/04/2024 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 |
08/04/2024 |
19.84
|
2,200 | 19.65 | 19.84 | 19.65 | 0 | 0 | 0 |
05/04/2024 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 |
04/04/2024 |
19.84
|
500 | 19.18 | 19.84 | 19.08 | 0 | 0 | 0 |
03/04/2024 |
19.18
|
15,000 | 20.31 | 20.31 | 19.18 | 0 | 0 | 0 |
02/04/2024 |
20.31
|
3,000 | 20.22 | 20.31 | 20.22 | 0 | 0 | 0 |
01/04/2024 |
20.31
|
900 | 20.31 | 20.41 | 20.31 | 100 | 0 | 0.0 |
29/03/2024 |
20.31
|
2,000 | 19.84 | 21.82 | 19.84 | 0 | 0 | 0 |
28/03/2024 |
19.84
|
100 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 |
27/03/2024 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 |
26/03/2024 |
19.84
|
300 | 18.99 | 19.84 | 18.99 | 0 | 0 | 0 |
25/03/2024 |
18.99
|
100 | 19.37 | 19.37 | 18.99 | 0 | 0 | 0 |
22/03/2024 |
19.37
|
18,100 | 19.65 | 19.65 | 18.89 | 0 | 200 | -0.0 |
21/03/2024 |
19.65
|
200 | 19.37 | 19.65 | 19.27 | 0 | 0 | 0 |
20/03/2024 |
19.37
|
8,000 | 19.37 | 19.37 | 19.37 | 0 | 0 | 0 |
19/03/2024 |
19.37
|
0 | 19.37 | 19.37 | 19.37 | 0 | 0 | 0 |
18/03/2024 |
19.37
|
0 | 19.37 | 19.37 | 19.37 | 0 | 0 | 0 |
15/03/2024 |
19.37
|
2,200 | 19.37 | 19.55 | 19.37 | 0 | 0 | 0 |
14/03/2024 |
19.37
|
2,300 | 19.46 | 21.35 | 19.37 | 100 | 0 | 0.0 |
13/03/2024 |
19.46
|
200 | 19.18 | 19.46 | 19.27 | 0 | 0 | 0 |
12/03/2024 |
19.18
|
2,100 | 19.08 | 20.59 | 19.18 | 0 | 0 | 0 |
11/03/2024 |
19.08
|
100 | 19.27 | 19.27 | 19.08 | 0 | 0 | 0 |
08/03/2024 |
19.27
|
1,100 | 19.74 | 19.74 | 19.27 | 0 | 0 | 0 |
07/03/2024 |
19.74
|
9,700 | 21.92 | 21.92 | 19.74 | 3,100 | 0 | 0.1 |
06/03/2024 |
21.92
|
100 | 19.93 | 21.92 | 21.92 | 0 | 0 | 0 |
05/03/2024 |
19.93
|
200 | 19.84 | 20.41 | 19.93 | 0 | 0 | 0 |
04/03/2024 |
19.84
|
1,000 | 18.99 | 19.84 | 19.84 | 0 | 0 | 0 |
01/03/2024 |
18.99
|
900 | 18.89 | 18.99 | 18.89 | 0 | 0 | 0 |
29/02/2024 |
18.89
|
2,200 | 18.89 | 18.89 | 18.80 | 0 | 0 | 0 |
28/02/2024 |
18.89
|
8,800 | 18.89 | 18.89 | 18.61 | 100 | 0 | 0.0 |
27/02/2024 |
18.89
|
800 | 18.80 | 18.89 | 18.80 | 0 | 0 | 0 |
26/02/2024 |
18.80
|
500 | 18.70 | 18.80 | 18.70 | 0 | 0 | 0 |
23/02/2024 |
18.70
|
12,600 | 18.80 | 18.80 | 18.61 | 0 | 0 | 0 |
22/02/2024 |
18.80
|
500 | 18.89 | 18.89 | 18.80 | 0 | 0 | 0 |
21/02/2024 |
18.89
|
10,500 | 18.61 | 18.89 | 18.61 | 0 | 0 | 0 |
20/02/2024 |
18.61
|
700 | 18.89 | 18.89 | 18.61 | 0 | 0 | 0 |
19/02/2024 |
18.89
|
7,400 | 18.89 | 18.89 | 18.70 | 0 | 0 | 0 |
16/02/2024 |
18.89
|
8,100 | 18.89 | 20.31 | 18.89 | 0 | 0 | 0 |
15/02/2024 |
18.89
|
0 | 18.89 | 18.89 | 18.89 | 0 | 0 | 0 |
07/02/2024 |
18.89
|
800 | 18.89 | 18.89 | 18.52 | 0 | 0 | 0 |
06/02/2024 |
18.89
|
300 | 18.89 | 18.89 | 18.89 | 0 | 0 | 0 |
05/02/2024 |
18.89
|
17,100 | 19.08 | 20.97 | 18.61 | 0 | 0 | 0 |
02/02/2024 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 |
01/02/2024 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 |
31/01/2024 |
19.08
|
200 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 |
30/01/2024 |
19.08
|
6,700 | 19.37 | 19.37 | 18.89 | 0 | 5,500 | -0.1 |
29/01/2024 |
19.37
|
300 | 19.37 | 19.37 | 19.37 | 0 | 0 | 0 |
26/01/2024 |
19.37
|
0 | 19.37 | 19.37 | 19.37 | 0 | 0 | 0 |
25/01/2024 |
19.37
|
0 | 19.37 | 19.37 | 19.37 | 0 | 0 | 0 |
24/01/2024 |
19.37
|
1,200 | 19.46 | 19.46 | 18.52 | 0 | 0 | 0 |
23/01/2024 |
19.46
|
1,200 | 18.89 | 19.46 | 18.52 | 0 | 0 | 0 |
22/01/2024 |
18.89
|
0 | 18.89 | 18.89 | 18.89 | 0 | 0 | 0 |
19/01/2024 |
18.89
|
0 | 18.89 | 18.89 | 18.89 | 0 | 0 | 0 |
18/01/2024 |
18.89
|
0 | 18.89 | 18.89 | 18.89 | 0 | 0 | 0 |
17/01/2024 |
18.89
|
2,700 | 18.89 | 18.89 | 18.89 | 0 | 0 | 0 |
16/01/2024 |
18.89
|
100 | 18.89 | 18.89 | 18.89 | 0 | 0 | 0 |
15/01/2024 |
18.89
|
1,800 | 18.70 | 18.89 | 18.70 | 0 | 0 | 0 |
12/01/2024 |
18.70
|
8,700 | 18.52 | 18.70 | 18.61 | 0 | 0 | 0 |
11/01/2024 |
18.52
|
400 | 19.55 | 19.55 | 18.52 | 0 | 0 | 0 |
10/01/2024 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 |
09/01/2024 |
19.55
|
500 | 19.55 | 19.55 | 18.52 | 0 | 0 | 0 |
08/01/2024 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 |
05/01/2024 |
19.55
|
400 | 19.55 | 19.55 | 19.37 | 0 | 0 | 0 |
04/01/2024 |
19.55
|
1,000 | 19.55 | 19.55 | 19.46 | 0 | 0 | 0 |
03/01/2024 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 |
02/01/2024 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 |
29/12/2023 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 |
28/12/2023 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 |
27/12/2023 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 |
26/12/2023 |
19.55
|
1,500 | 19.84 | 19.84 | 19.46 | 0 | 0 | 0 |
25/12/2023 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 |
22/12/2023 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 |
21/12/2023 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 |
20/12/2023 |
19.84
|
1,100 | 19.65 | 19.84 | 18.42 | 0 | 0 | 0 |
19/12/2023 |
19.65
|
2,600 | 19.74 | 19.74 | 18.42 | 0 | 0 | 0 |
18/12/2023 |
19.74
|
0 | 19.74 | 19.74 | 19.74 | 0 | 0 | 0 |
15/12/2023 |
19.74
|
100 | 18.80 | 19.74 | 19.74 | 0 | 0 | 0 |
14/12/2023 |
18.80
|
10,800 | 20.69 | 20.69 | 18.70 | 0 | 0 | 0 |
13/12/2023 |
20.69
|
0 | 20.69 | 20.69 | 20.69 | 0 | 0 | 0 |
12/12/2023 |
20.69
|
0 | 20.69 | 20.69 | 20.69 | 0 | 0 | 0 |
11/12/2023 |
20.69
|
0 | 20.69 | 20.69 | 20.69 | 0 | 0 | 0 |
08/12/2023 |
20.69
|
2,100 | 20.78 | 20.78 | 18.80 | 0 | 0 | 0 |
07/12/2023 |
20.78
|
700 | 21.73 | 21.73 | 19.55 | 100 | 0 | 0.0 |
06/12/2023 |
21.73
|
400 | 21.73 | 21.73 | 21.73 | 400 | 0 | 0.0 |
05/12/2023 |
21.73
|
100 | 19.84 | 21.73 | 21.73 | 0 | 0 | 0 |
04/12/2023 |
19.84
|
1,100 | 19.84 | 19.84 | 18.52 | 0 | 0 | 0 |
01/12/2023 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 |
30/11/2023 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 |
29/11/2023 |
19.84
|
200 | 19.74 | 19.84 | 19.55 | 0 | 0 | 0 |