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) |
0.30 | 1.70% | 5,500 | 0 | -0 |
16.70
18.90
17.90
|
2 tháng
(2024-07-22) |
-0.40 | -2.19% | 12,000 | 0 | -0 |
16.70
19
17.90
|
3 tháng
(2024-06-20) |
0.30 | 1.68% | 26,400 | 0 | -0.0 |
16.70
19.89
17.90
|
6 tháng
(2024-03-22) |
0 | -0.01% | 69,100 | -64 | -0.0 |
16.70
19.89
17.90
|
12 tháng
(2023-09-25) |
0.79 | 4.64% | 206,500 | -44 | -0.0 |
14.42
19.89
17.90
|
24 tháng
(2022-09-29) |
-8.12 | -31.20% | 950,690 | 56 | 0.0 |
13.97
28.81
17.90
|
36 tháng
(2021-10-04) |
3.72 | 26.20% | 2,971,572 | -2,332 | -0.1 |
13.97
38.01
17.90
|
60 tháng
(2019-10-15) |
3.31 | 22.70% | 3,498,675 | -2,402 | -0.1 |
11.04
38.01
17.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
18.40
|
300 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
24/04/2024 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 |
23/04/2024 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 |
22/04/2024 |
19.29
|
100 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 |
19/04/2024 |
17.90
|
100 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
17/04/2024 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
16/04/2024 |
18.90
|
1,000 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
15/04/2024 |
18.60
|
300 | 18.10 | 18.60 | 18.10 | 0 | 0 | 0 |
12/04/2024 |
19.49
|
6,700 | 19.49 | 19.49 | 19.49 | 0 | 100 | -0.0 |
11/04/2024 |
19.20
|
1,900 | 19.79 | 19.79 | 19.20 | 0 | 0 | 0 |
10/04/2024 |
19.69
|
200 | 19.69 | 19.69 | 19.69 | 0 | 0 | 0 |
09/04/2024 |
18.90
|
1,000 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
08/04/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
05/04/2024 |
18.40
|
500 | 18.10 | 18.40 | 18.10 | 0 | 0 | 0 |
04/04/2024 |
18.40
|
400 | 18.10 | 18.40 | 18.10 | 0 | 0 | 0 |
03/04/2024 |
17.90
|
200 | 17.21 | 17.90 | 17.21 | 0 | 0 | 0 |
02/04/2024 |
18.80
|
100 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
01/04/2024 |
18.30
|
500 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
29/03/2024 |
18.30
|
300 | 17.90 | 18.30 | 17.90 | 0 | 0 | 0 |
28/03/2024 |
17.40
|
500 | 17.70 | 17.70 | 17.40 | 0 | 0 | 0 |
27/03/2024 |
18.10
|
300 | 17.90 | 18.80 | 17.90 | 0 | 0 | 0 |
26/03/2024 |
18.60
|
700 | 17.50 | 18.60 | 17.50 | 0 | 0 | 0 |
25/03/2024 |
17.90
|
300 | 17.90 | 17.90 | 17.21 | 0 | 0 | 0 |
22/03/2024 |
17.90
|
2,200 | 17.31 | 18.80 | 17.90 | 0 | 0 | 0 |
21/03/2024 |
17.31
|
100 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 |
20/03/2024 |
17.31
|
3,100 | 18.20 | 18.20 | 17.11 | 0 | 0 | 0 |
19/03/2024 |
18.20
|
300 | 17.90 | 18.20 | 17.11 | 0 | 0 | 0 |
18/03/2024 |
17.90
|
3,400 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
15/03/2024 |
17.90
|
3,800 | 17.90 | 18.60 | 17.90 | 0 | 0 | 0 |
14/03/2024 |
17.90
|
3,600 | 18.00 | 18.00 | 17.90 | 0 | 0 | 0 |
13/03/2024 |
18.00
|
1,900 | 17.90 | 18.00 | 17.90 | 0 | 0 | 0 |
12/03/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
11/03/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
08/03/2024 |
17.90
|
1,500 | 17.80 | 17.90 | 17.80 | 0 | 0 | 0 |
07/03/2024 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
06/03/2024 |
17.80
|
2,400 | 17.80 | 17.80 | 17.70 | 0 | 0 | 0 |
05/03/2024 |
17.80
|
700 | 17.31 | 17.80 | 16.41 | 0 | 0 | 0 |
04/03/2024 |
17.31
|
700 | 16.71 | 17.31 | 16.71 | 0 | 0 | 0 |
01/03/2024 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
29/02/2024 |
16.71
|
100 | 16.91 | 16.91 | 16.71 | 0 | 0 | 0 |
28/02/2024 |
16.91
|
200 | 17.01 | 17.01 | 16.91 | 0 | 0 | 0 |
27/02/2024 |
17.01
|
400 | 17.21 | 17.21 | 17.01 | 0 | 0 | 0 |
26/02/2024 |
17.21
|
1,400 | 16.91 | 17.50 | 16.01 | 0 | 0 | 0 |
23/02/2024 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 |
22/02/2024 |
16.91
|
700 | 16.71 | 16.91 | 16.11 | 0 | 0 | 0 |
21/02/2024 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
20/02/2024 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
19/02/2024 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
16/02/2024 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
15/02/2024 |
16.71
|
600 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
07/02/2024 |
16.71
|
100 | 16.31 | 16.71 | 16.71 | 0 | 0 | 0 |
06/02/2024 |
16.31
|
200 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 |
05/02/2024 |
16.31
|
100 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 |
02/02/2024 |
16.31
|
100 | 16.21 | 16.31 | 16.31 | 0 | 0 | 0 |
01/02/2024 |
16.21
|
400 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 |
31/01/2024 |
16.21
|
1,000 | 17.11 | 17.11 | 16.21 | 0 | 0 | 0 |
30/01/2024 |
17.11
|
100 | 16.81 | 17.11 | 17.11 | 0 | 0 | 0 |
29/01/2024 |
16.81
|
1,200 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 |
26/01/2024 |
16.81
|
300 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 |
25/01/2024 |
16.81
|
3,700 | 17.90 | 17.90 | 16.81 | 0 | 0 | 0 |
24/01/2024 |
17.90
|
4,400 | 17.90 | 18.90 | 16.81 | 0 | 0 | 0 |
23/01/2024 |
17.90
|
5,400 | 17.90 | 17.90 | 16.21 | 100 | 0 | 0.0 |
22/01/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
19/01/2024 |
17.90
|
1,200 | 17.90 | 18.40 | 17.90 | 0 | 0 | 0 |
18/01/2024 |
17.90
|
2,700 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
17/01/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
16/01/2024 |
17.90
|
500 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
15/01/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
12/01/2024 |
17.90
|
600 | 17.40 | 17.90 | 16.41 | 0 | 0 | 0 |
11/01/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
10/01/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
09/01/2024 |
17.40
|
800 | 17.40 | 17.70 | 17.40 | 0 | 0 | 0 |
08/01/2024 |
17.40
|
500 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
05/01/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
04/01/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
03/01/2024 |
17.40
|
100 | 16.91 | 17.40 | 17.40 | 0 | 0 | 0 |
02/01/2024 |
16.91
|
500 | 16.91 | 17.40 | 15.81 | 0 | 0 | 0 |
29/12/2023 |
16.91
|
500 | 17.80 | 17.80 | 16.31 | 0 | 0 | 0 |
28/12/2023 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
27/12/2023 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
26/12/2023 |
17.80
|
200 | 17.40 | 17.80 | 16.11 | 0 | 0 | 0 |
25/12/2023 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
22/12/2023 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
21/12/2023 |
17.40
|
300 | 16.51 | 17.40 | 16.71 | 0 | 0 | 0 |
20/12/2023 |
16.51
|
700 | 17.40 | 17.40 | 16.51 | 0 | 0 | 0 |
19/12/2023 |
17.40
|
300 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
18/12/2023 |
17.40
|
300 | 17.21 | 17.40 | 17.40 | 0 | 0 | 0 |
15/12/2023 |
17.21
|
600 | 17.11 | 17.21 | 16.21 | 0 | 0 | 0 |
14/12/2023 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
13/12/2023 |
17.11
|
300 | 16.61 | 17.11 | 16.91 | 0 | 0 | 0 |
12/12/2023 |
16.61
|
600 | 17.70 | 17.70 | 16.11 | 0 | 0 | 0 |
11/12/2023 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
08/12/2023 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
07/12/2023 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
06/12/2023 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
05/12/2023 |
17.70
|
300 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
04/12/2023 |
17.70
|
100 | 17.40 | 17.70 | 17.70 | 0 | 0 | 0 |
01/12/2023 |
17.40
|
700 | 17.11 | 17.50 | 17.11 | 0 | 0 | 0 |
30/11/2023 |
17.11
|
700 | 17.11 | 17.11 | 17.11 | 0 | 100 | -0.0 |
29/11/2023 |
17.11
|
100 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |