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) |
-0.95 | -4.92% | 74,600 | -300 | -0.0 |
18
19.54
18.40
|
2 tháng
(2024-07-22) |
-0.11 | -0.62% | 99,800 | -300 | -0.0 |
17.86
19.54
18.40
|
3 tháng
(2024-06-20) |
0.07 | 0.39% | 166,100 | -1,200 | -0.0 |
17.86
19.72
18.40
|
6 tháng
(2024-03-22) |
0.63 | 3.55% | 354,200 | -3,800 | -0.1 |
17.30
19.72
18.40
|
12 tháng
(2023-09-25) |
-1.32 | -6.71% | 675,400 | -61,900 | -1.2 |
17.30
19.72
18.40
|
24 tháng
(2022-09-29) |
-2.03 | -9.92% | 1,778,671 | -72,100 | -1.4 |
15.09
24.10
18.40
|
36 tháng
(2021-10-04) |
2.53 | 15.93% | 5,202,180 | -36,588 | -0.5 |
14.87
25.99
18.40
|
60 tháng
(2019-10-15) |
11.63 | 171.66% | 7,223,566 | -340,188 | -3.8 |
3.45
25.99
18.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
17.68
|
0 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 |
24/04/2024 |
17.68
|
33,500 | 17.30 | 17.68 | 16.93 | 0 | 0 | 0 |
23/04/2024 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 |
22/04/2024 |
17.49
|
100 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 |
19/04/2024 |
17.49
|
300 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 |
17/04/2024 |
17.49
|
5,200 | 17.77 | 17.77 | 17.49 | 0 | 100 | -0.0 |
16/04/2024 |
17.30
|
5,800 | 17.49 | 17.49 | 17.21 | 0 | 0 | 0 |
15/04/2024 |
17.49
|
300 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 |
12/04/2024 |
17.77
|
300 | 18.05 | 18.05 | 17.77 | 0 | 0 | 0 |
11/04/2024 |
17.77
|
1,900 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
10/04/2024 |
17.77
|
200 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
09/04/2024 |
17.77
|
200 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
08/04/2024 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
05/04/2024 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
04/04/2024 |
17.86
|
1,000 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
03/04/2024 |
17.96
|
5,400 | 17.96 | 17.96 | 17.77 | 0 | 0 | 0 |
02/04/2024 |
17.86
|
1,900 | 17.86 | 18.05 | 17.86 | 0 | 0 | 0 |
01/04/2024 |
17.86
|
1,500 | 18.42 | 18.42 | 17.86 | 0 | 0 | 0 |
29/03/2024 |
17.86
|
100 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
28/03/2024 |
17.77
|
200 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
27/03/2024 |
17.77
|
1,000 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
26/03/2024 |
17.68
|
4,000 | 17.77 | 17.77 | 17.68 | 0 | 0 | 0 |
25/03/2024 |
17.77
|
200 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
22/03/2024 |
17.77
|
400 | 17.77 | 17.86 | 17.77 | 0 | 0 | 0 |
21/03/2024 |
17.77
|
200 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
20/03/2024 |
17.77
|
1,800 | 17.68 | 18.61 | 17.77 | 0 | 0 | 0 |
19/03/2024 |
17.68
|
1,000 | 17.68 | 17.77 | 17.68 | 0 | 0 | 0 |
18/03/2024 |
17.68
|
200 | 17.77 | 17.77 | 17.49 | 0 | 0 | 0 |
15/03/2024 |
17.77
|
3,200 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
14/03/2024 |
17.77
|
9,000 | 17.68 | 17.86 | 17.68 | 100 | 0 | 0.0 |
13/03/2024 |
17.68
|
900 | 17.77 | 17.77 | 17.68 | 0 | 0 | 0 |
12/03/2024 |
17.77
|
1,100 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
11/03/2024 |
17.77
|
100 | 18.05 | 18.05 | 17.77 | 0 | 0 | 0 |
08/03/2024 |
18.05
|
1,800 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 |
07/03/2024 |
18.05
|
500 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 |
06/03/2024 |
18.05
|
700 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 |
05/03/2024 |
18.05
|
200 | 17.68 | 18.05 | 17.86 | 0 | 0 | 0 |
04/03/2024 |
17.68
|
700 | 17.68 | 17.68 | 17.58 | 0 | 0 | 0 |
01/03/2024 |
17.68
|
0 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 |
29/02/2024 |
17.68
|
6,000 | 17.86 | 18.05 | 17.68 | 0 | 0 | 0 |
28/02/2024 |
17.86
|
4,200 | 17.58 | 17.96 | 17.68 | 0 | 0 | 0 |
27/02/2024 |
17.58
|
900 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
26/02/2024 |
17.58
|
8,100 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
23/02/2024 |
17.58
|
7,000 | 17.68 | 17.68 | 17.58 | 0 | 0 | 0 |
22/02/2024 |
17.68
|
300 | 18.14 | 18.14 | 17.68 | 0 | 0 | 0 |
21/02/2024 |
18.14
|
1,600 | 17.30 | 18.14 | 17.49 | 0 | 0 | 0 |
20/02/2024 |
17.30
|
42,200 | 17.49 | 17.68 | 17.30 | 0 | 34,900 | -0.7 |
19/02/2024 |
17.49
|
15,100 | 17.86 | 17.86 | 17.49 | 0 | 5,900 | -0.1 |
16/02/2024 |
17.86
|
6,200 | 18.14 | 18.14 | 17.68 | 0 | 1,600 | -0.0 |
15/02/2024 |
18.14
|
1,500 | 18.14 | 18.14 | 17.68 | 0 | 0 | 0 |
07/02/2024 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 |
06/02/2024 |
18.14
|
2,900 | 18.14 | 18.14 | 17.68 | 0 | 0 | 0 |
05/02/2024 |
18.14
|
5,300 | 18.14 | 18.14 | 17.96 | 0 | 3,200 | -0.1 |
02/02/2024 |
18.14
|
500 | 18.51 | 18.51 | 18.14 | 0 | 0 | 0 |
01/02/2024 |
18.51
|
100 | 18.51 | 18.51 | 18.51 | 0 | 100 | -0.0 |
31/01/2024 |
18.51
|
200 | 18.33 | 18.51 | 18.42 | 0 | 0 | 0 |
30/01/2024 |
18.33
|
200 | 18.33 | 18.33 | 18.33 | 0 | 0 | 0 |
29/01/2024 |
18.33
|
9,300 | 18.23 | 18.33 | 18.33 | 0 | 9,200 | -0.2 |
26/01/2024 |
18.23
|
1,100 | 18.23 | 18.23 | 18.14 | 0 | 0 | 0 |
25/01/2024 |
18.23
|
200 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 |
24/01/2024 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 |
23/01/2024 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 |
22/01/2024 |
18.23
|
700 | 17.86 | 18.51 | 18.23 | 0 | 0 | 0 |
19/01/2024 |
17.86
|
500 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
18/01/2024 |
17.86
|
1,300 | 18.51 | 18.51 | 17.68 | 0 | 0 | 0 |
17/01/2024 |
18.51
|
5,000 | 17.77 | 18.51 | 17.30 | 0 | 1,700 | -0.0 |
16/01/2024 |
17.77
|
500 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
15/01/2024 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
12/01/2024 |
17.77
|
1,400 | 17.77 | 19.35 | 17.68 | 0 | 0 | 0 |
11/01/2024 |
17.77
|
200 | 18.51 | 18.61 | 17.77 | 0 | 0 | 0 |
10/01/2024 |
18.51
|
300 | 18.61 | 18.61 | 17.68 | 0 | 0 | 0 |
09/01/2024 |
18.61
|
5,500 | 17.40 | 19.07 | 17.21 | 0 | 0 | 0 |
08/01/2024 |
17.40
|
2,800 | 17.40 | 18.61 | 17.30 | 100 | 0 | 0.0 |
05/01/2024 |
17.40
|
500 | 17.68 | 17.68 | 17.40 | 0 | 0 | 0 |
04/01/2024 |
17.68
|
0 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 |
03/01/2024 |
17.68
|
1,200 | 18.33 | 18.33 | 17.68 | 0 | 0 | 0 |
02/01/2024 |
18.33
|
1,100 | 18.42 | 18.42 | 18.33 | 0 | 0 | 0 |
29/12/2023 |
18.42
|
800 | 18.42 | 18.51 | 18.14 | 0 | 0 | 0 |
28/12/2023 |
18.42
|
800 | 17.68 | 18.51 | 18.42 | 100 | 400 | -0.0 |
27/12/2023 |
17.68
|
2,000 | 18.42 | 18.42 | 17.68 | 0 | 0 | 0 |
26/12/2023 |
18.42
|
200 | 18.42 | 18.42 | 17.21 | 0 | 0 | 0 |
25/12/2023 |
18.42
|
0 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 |
22/12/2023 |
18.42
|
100 | 18.23 | 18.42 | 18.42 | 0 | 0 | 0 |
21/12/2023 |
18.23
|
2,200 | 18.14 | 18.42 | 18.14 | 0 | 0 | 0 |
20/12/2023 |
18.14
|
500 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 |
19/12/2023 |
18.14
|
1,200 | 18.33 | 18.33 | 16.84 | 0 | 0 | 0 |
18/12/2023 |
18.33
|
0 | 18.33 | 18.33 | 18.33 | 0 | 0 | 0 |
15/12/2023 |
18.33
|
3,000 | 18.51 | 18.51 | 17.30 | 0 | 0 | 0 |
14/12/2023 |
18.51
|
100 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 |
13/12/2023 |
18.51
|
100 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 |
12/12/2023 |
18.51
|
3,700 | 18.23 | 18.61 | 18.23 | 0 | 0 | 0 |
11/12/2023 |
18.23
|
500 | 18.23 | 18.23 | 18.14 | 0 | 0 | 0 |
08/12/2023 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 |
07/12/2023 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 |
06/12/2023 |
18.23
|
700 | 18.33 | 18.33 | 17.68 | 0 | 0 | 0 |
05/12/2023 |
18.33
|
600 | 18.33 | 18.33 | 18.23 | 0 | 0 | 0 |
04/12/2023 |
18.33
|
1,000 | 17.49 | 18.33 | 18.33 | 0 | 0 | 0 |
01/12/2023 |
17.49
|
200 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 |
30/11/2023 |
17.49
|
700 | 18.42 | 18.42 | 17.49 | 0 | 0 | 0 |
29/11/2023 |
18.42
|
100 | 18.33 | 18.42 | 18.42 | 0 | 0 | 0 |