Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-1.25 | -5.58% | 355,100 | -4,703 | -0.1 |
20.70
22.40
21.15
|
2 tháng
(2024-09-23) |
-1.60 | -7.03% | 795,200 | -5,903 | -0.1 |
20.70
22.75
21.15
|
3 tháng
(2024-08-23) |
-1.59 | -7.01% | 1,286,900 | 97 | 0.0 |
20.70
23.14
21.15
|
6 tháng
(2024-05-27) |
4.27 | 25.33% | 2,536,500 | 19,597 | 0.6 |
16.78
23.28
21.15
|
12 tháng
(2023-11-27) |
2.51 | 13.49% | 4,192,800 | -72,438 | -1.1 |
16.43
23.28
21.15
|
24 tháng
(2022-12-02) |
5.42 | 34.44% | 8,380,800 | -507,515 | -10.4 |
15.73
23.28
21.15
|
36 tháng
(2021-12-07) |
-4.88 | -18.74% | 12,982,600 | -607,330 | -6.3 |
12.92
28.65
21.15
|
60 tháng
(2019-12-18) |
-20.05 | -48.66% | 33,632,330 | -3,075,220 | -100.4 |
12.92
43.07
21.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/07/2024 |
18.78
|
11,300 | 18.59 | 18.78 | 18.54 | 0 | 3,000 | -0.1 |
01/07/2024 |
18.64
|
4,600 | 18.59 | 18.64 | 18.59 | 0 | 0 | 0 |
28/06/2024 |
18.64
|
10,500 | 18.10 | 18.64 | 18.10 | 0 | 0 | 0 |
27/06/2024 |
18.54
|
2,400 | 18.10 | 18.54 | 18.10 | 0 | 1,400 | -0.0 |
26/06/2024 |
18.54
|
6,400 | 17.95 | 18.54 | 17.95 | 0 | 0 | 0 |
25/06/2024 |
18.54
|
5,300 | 17.90 | 18.54 | 17.85 | 0 | 3,000 | -0.1 |
24/06/2024 |
18.54
|
12,100 | 18.10 | 18.54 | 18.00 | 2,000 | 1,200 | 0.0 |
21/06/2024 |
18.59
|
11,900 | 18.00 | 18.59 | 18.00 | 0 | 800 | -0.0 |
20/06/2024 |
18.54
|
17,200 | 18.10 | 18.54 | 18.00 | 0 | 0 | 0 |
19/06/2024 |
18.54
|
20,800 | 18.49 | 18.54 | 17.90 | 0 | 8,200 | -0.2 |
18/06/2024 |
18.59
|
22,800 | 18.10 | 18.59 | 17.80 | 0 | 19,900 | -0.4 |
17/06/2024 |
18.68
|
15,100 | 17.90 | 18.68 | 17.66 | 0 | 0 | 0 |
14/06/2024 |
18.54
|
19,200 | 18.39 | 18.54 | 18.00 | 0 | 0 | 0 |
13/06/2024 |
18.49
|
35,900 | 18.39 | 18.54 | 18.20 | 12,800 | 0 | 0.2 |
12/06/2024 |
18.39
|
31,000 | 18.10 | 18.59 | 17.76 | 3,000 | 0 | 0.1 |
11/06/2024 |
18.24
|
17,800 | 17.80 | 18.24 | 17.36 | 0 | 300 | -0.0 |
10/06/2024 |
17.80
|
58,500 | 17.61 | 17.80 | 17.32 | 11,300 | 0 | 0.2 |
07/06/2024 |
17.61
|
28,800 | 17.22 | 17.61 | 17.22 | 1,600 | 0 | 0.0 |
06/06/2024 |
17.12
|
2,200 | 17.12 | 17.12 | 17.02 | 1,000 | 0 | 0.0 |
05/06/2024 |
17.12
|
5,700 | 17.12 | 17.27 | 16.88 | 2,600 | 0 | 0.0 |
04/06/2024 |
17.12
|
3,600 | 17.07 | 17.12 | 17.07 | 0 | 0 | 0 |
03/06/2024 |
17.12
|
20,400 | 16.83 | 17.12 | 16.83 | 0 | 100 | -0.0 |
31/05/2024 |
16.83
|
6,700 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 |
30/05/2024 |
16.83
|
6,600 | 16.68 | 16.83 | 16.63 | 400 | 0 | 0.0 |
29/05/2024 |
16.88
|
2,300 | 16.92 | 16.92 | 16.78 | 0 | 0 | 0 |
28/05/2024 |
16.78
|
13,500 | 16.78 | 16.83 | 16.78 | 1,700 | 9,300 | -0.1 |
27/05/2024 |
16.88
|
27,300 | 16.83 | 17.41 | 16.83 | 0 | 4,500 | -0.1 |
24/05/2024 |
16.78
|
16,100 | 16.83 | 16.88 | 16.63 | 100 | 0 | 0.0 |
23/05/2024 |
16.88
|
4,200 | 16.73 | 16.92 | 16.68 | 200 | 0 | 0.0 |
22/05/2024 |
16.97
|
11,400 | 17.32 | 17.41 | 16.83 | 700 | 0 | 0.0 |
21/05/2024 |
17.41
|
13,600 | 17.12 | 17.41 | 16.92 | 700 | 1,500 | -0.0 |
20/05/2024 |
17.02
|
20,600 | 16.43 | 17.07 | 16.43 | 0 | 7,300 | -0.1 |
17/05/2024 |
16.48
|
15,700 | 16.39 | 16.48 | 16.34 | 0 | 0 | 0 |
16/05/2024 |
16.43
|
3,100 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 |
15/05/2024 |
16.43
|
11,700 | 16.43 | 16.43 | 16.43 | 200 | 0 | 0.0 |
14/05/2024 |
16.43
|
4,600 | 16.43 | 16.43 | 16.34 | 0 | 0 | 0 |
13/05/2024 |
16.43
|
9,900 | 16.43 | 16.53 | 16.43 | 200 | 0 | 0.0 |
10/05/2024 |
16.53
|
2,000 | 16.48 | 16.53 | 16.48 | 0 | 0 | 0 |
09/05/2024 |
16.53
|
12,000 | 16.53 | 16.58 | 16.48 | 0 | 0 | 0 |
08/05/2024 |
16.53
|
18,000 | 16.43 | 16.53 | 16.43 | 200 | 0 | 0.0 |
07/05/2024 |
16.53
|
5,200 | 16.48 | 16.53 | 16.39 | 1,000 | 0 | 0.0 |
06/05/2024 |
16.48
|
8,700 | 16.53 | 16.58 | 16.48 | 0 | 200 | -0.0 |
03/05/2024 |
16.53
|
1,300 | 16.53 | 16.58 | 16.53 | 0 | 0 | 0 |
02/05/2024 |
16.53
|
1,000 | 16.53 | 16.58 | 16.53 | 0 | 0 | 0 |
26/04/2024 |
16.58
|
5,700 | 16.14 | 16.58 | 16.14 | 0 | 0 | 0 |
25/04/2024 |
16.58
|
100 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 |
24/04/2024 |
16.63
|
12,400 | 16.63 | 16.63 | 16.34 | 0 | 0 | 0 |
23/04/2024 |
16.63
|
1,300 | 16.19 | 16.63 | 16.19 | 200 | 0 | 0.0 |
22/04/2024 |
16.63
|
2,100 | 16.48 | 16.63 | 16.48 | 0 | 0 | 0 |
19/04/2024 |
16.48
|
12,400 | 16.48 | 16.58 | 16.39 | 100 | 0 | 0.0 |
17/04/2024 |
16.43
|
4,000 | 16.43 | 16.43 | 16.24 | 0 | 0 | 0 |
16/04/2024 |
16.43
|
9,300 | 16.63 | 16.63 | 16.19 | 0 | 300 | -0.0 |
15/04/2024 |
16.63
|
19,800 | 17.12 | 17.12 | 16.63 | 100 | 0 | 0.0 |
12/04/2024 |
17.22
|
2,800 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 |
11/04/2024 |
17.22
|
3,600 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 |
10/04/2024 |
17.41
|
2,900 | 17.22 | 17.41 | 17.22 | 0 | 0 | 0 |
09/04/2024 |
17.41
|
6,900 | 17.22 | 17.41 | 17.22 | 300 | 0 | 0.0 |
08/04/2024 |
17.22
|
2,700 | 17.41 | 17.41 | 17.22 | 0 | 0 | 0 |
05/04/2024 |
17.41
|
1,000 | 17.46 | 17.46 | 17.32 | 0 | 0 | 0 |
04/04/2024 |
17.46
|
3,600 | 17.46 | 17.46 | 17.32 | 200 | 0 | 0.0 |
03/04/2024 |
17.46
|
4,300 | 17.51 | 17.56 | 17.36 | 0 | 0 | 0 |
02/04/2024 |
17.61
|
10,700 | 17.51 | 17.61 | 17.51 | 0 | 100 | -0.0 |
01/04/2024 |
17.51
|
4,700 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 |
29/03/2024 |
17.51
|
2,800 | 17.27 | 17.56 | 17.22 | 0 | 200 | -0.0 |
28/03/2024 |
17.61
|
34,000 | 17.22 | 17.61 | 17.22 | 22,100 | 0 | 0.4 |
27/03/2024 |
17.32
|
2,800 | 17.22 | 17.32 | 17.12 | 0 | 0 | 0 |
26/03/2024 |
17.22
|
2,200 | 17.12 | 17.22 | 17.12 | 0 | 0 | 0 |
25/03/2024 |
17.22
|
9,300 | 17.22 | 17.22 | 17.07 | 0 | 0 | 0 |
22/03/2024 |
17.22
|
24,000 | 17.17 | 17.32 | 17.12 | 16,600 | 400 | 0.3 |
21/03/2024 |
17.02
|
3,200 | 17.12 | 17.12 | 17.02 | 0 | 0 | 0 |
20/03/2024 |
17.12
|
20,400 | 17.02 | 17.12 | 16.92 | 15,600 | 0 | 0.3 |
19/03/2024 |
17.07
|
13,800 | 17.32 | 17.32 | 16.83 | 0 | 0 | 0 |
18/03/2024 |
17.02
|
25,900 | 17.17 | 17.17 | 16.63 | 0 | 100 | -0.0 |
15/03/2024 |
17.12
|
10,300 | 17.17 | 17.17 | 16.97 | 200 | 0 | 0.0 |
14/03/2024 |
17.12
|
9,900 | 17.12 | 17.27 | 17.12 | 0 | 0 | 0 |
13/03/2024 |
17.12
|
15,200 | 17.02 | 17.12 | 16.97 | 0 | 0 | 0 |
12/03/2024 |
17.02
|
23,900 | 17.12 | 17.12 | 16.88 | 0 | 0 | 0 |
11/03/2024 |
17.12
|
19,700 | 17.22 | 17.32 | 17.02 | 0 | 0 | 0 |
08/03/2024 |
17.22
|
11,900 | 17.36 | 17.36 | 17.17 | 0 | 0 | 0 |
07/03/2024 |
17.46
|
22,000 | 17.32 | 17.46 | 17.22 | 0 | 0 | 0 |
06/03/2024 |
17.36
|
6,800 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
05/03/2024 |
17.36
|
44,700 | 17.36 | 17.51 | 17.32 | 0 | 1,500 | -0.0 |
04/03/2024 |
17.36
|
90,200 | 17.32 | 17.41 | 17.17 | 0 | 600 | -0.0 |
01/03/2024 |
17.32
|
30,700 | 17.41 | 17.41 | 17.32 | 0 | 0 | 0 |
29/02/2024 |
17.41
|
22,400 | 17.36 | 17.46 | 17.36 | 400 | 5,000 | -0.1 |
28/02/2024 |
17.41
|
9,200 | 17.41 | 17.46 | 17.36 | 300 | 1,500 | -0.0 |
27/02/2024 |
17.46
|
5,000 | 17.46 | 17.46 | 17.36 | 0 | 500 | -0.0 |
26/02/2024 |
17.46
|
6,500 | 17.46 | 17.51 | 17.17 | 0 | 0 | 0 |
23/02/2024 |
17.46
|
24,400 | 17.61 | 17.61 | 17.41 | 0 | 200 | -0.0 |
22/02/2024 |
17.61
|
11,900 | 17.76 | 17.80 | 17.41 | 0 | 400 | -0.0 |
21/02/2024 |
17.61
|
17,500 | 17.51 | 17.71 | 17.51 | 1,000 | 0 | 0.0 |
20/02/2024 |
17.46
|
70,300 | 17.61 | 17.61 | 17.36 | 2,500 | 28,400 | -0.5 |
19/02/2024 |
17.41
|
81,000 | 17.32 | 17.61 | 17.22 | 0 | 59,600 | -1.1 |
16/02/2024 |
17.22
|
45,200 | 17.36 | 17.36 | 17.07 | 1,000 | 15,500 | -0.3 |
15/02/2024 |
17.41
|
10,600 | 17.41 | 17.51 | 17.36 | 200 | 8,835 | -0.2 |
07/02/2024 |
17.51
|
268,600 | 17.46 | 17.56 | 16.39 | 0 | 800 | -0.0 |
06/02/2024 |
17.61
|
71,000 | 17.76 | 17.76 | 17.51 | 0 | 15,000 | -0.3 |
05/02/2024 |
17.95
|
16,300 | 18.05 | 18.05 | 17.76 | 0 | 11,000 | -0.2 |
02/02/2024 |
18.10
|
2,700 | 18.20 | 18.20 | 18.10 | 0 | 1,000 | -0.0 |
01/02/2024 |
18.20
|
1,500 | 18.20 | 18.20 | 18.10 | 1,000 | 1,100 | -0.0 |