| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
2 | 11.11% | 37,900 | -300 | -0.0 |
18
22.80
20
|
|
2 tháng
(2024-09-23) |
3.60 | 21.95% | 72,000 | -3,300 | -0.1 |
16.40
22.80
20
|
|
3 tháng
(2024-08-22) |
2.90 | 16.96% | 80,300 | -4,300 | -0.1 |
16.40
22.80
20
|
|
6 tháng
(2024-05-24) |
-1.07 | -5.09% | 160,100 | -40,600 | -0.8 |
16.40
22.80
20
|
|
12 tháng
(2023-11-27) |
1.28 | 6.86% | 418,100 | -132,400 | -2.5 |
16.40
22.80
20
|
|
24 tháng
(2022-12-01) |
3.17 | 18.86% | 951,500 | -273,338 | -5.2 |
14.96
27.03
20
|
|
36 tháng
(2021-12-06) |
0.52 | 2.69% | 1,323,400 | -286,659 | -6.0 |
14.96
27.03
20
|
|
60 tháng
(2019-12-17) |
2.14 | 11.98% | 2,188,360 | -323,729 | -6.7 |
12.55
27.03
20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
18.57
|
100 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 |
| 01/07/2024 |
18.57
|
1,900 | 18.18 | 18.57 | 18.08 | 0 | 1,700 | -0.0 |
| 28/06/2024 |
18.08
|
200 | 18.96 | 18.96 | 18.08 | 0 | 0 | 0 |
| 27/06/2024 |
18.67
|
0 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 |
| 26/06/2024 |
18.67
|
3,600 | 18.18 | 19.11 | 18.18 | 0 | 3,500 | -0.1 |
| 25/06/2024 |
18.18
|
600 | 18.22 | 18.81 | 18.18 | 0 | 400 | -0.0 |
| 24/06/2024 |
18.18
|
2,700 | 18.22 | 18.22 | 18.18 | 0 | 2,700 | -0.0 |
| 21/06/2024 |
19.01
|
7,000 | 18.32 | 19.11 | 18.32 | 0 | 5,200 | -0.1 |
| 20/06/2024 |
18.32
|
100 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 |
| 19/06/2024 |
18.32
|
4,200 | 19.21 | 19.26 | 18.32 | 0 | 3,400 | -0.1 |
| 18/06/2024 |
18.03
|
3,500 | 18.03 | 18.03 | 18.03 | 0 | 3,500 | -0.1 |
| 17/06/2024 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 |
| 14/06/2024 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 |
| 13/06/2024 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 |
| 12/06/2024 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 |
| 11/06/2024 |
19.35
|
300 | 19.40 | 19.40 | 19.35 | 0 | 0 | 0 |
| 10/06/2024 |
20.48
|
0 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 |
| 07/06/2024 |
20.48
|
4,000 | 19.31 | 20.48 | 19.26 | 100 | 0 | 0.0 |
| 06/06/2024 |
19.21
|
100 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 |
| 05/06/2024 |
20.63
|
200 | 20.63 | 20.63 | 20.63 | 200 | 0 | 0.0 |
| 04/06/2024 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 |
| 03/06/2024 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 |
| 31/05/2024 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 |
| 30/05/2024 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 |
| 29/05/2024 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 |
| 28/05/2024 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 |
| 27/05/2024 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 |
| 24/05/2024 |
21.07
|
100 | 21.07 | 21.07 | 21.07 | 100 | 0 | 0.0 |
| 23/05/2024 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 |
| 22/05/2024 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 |
| 21/05/2024 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 |
| 20/05/2024 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 |
| 17/05/2024 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 |
| 16/05/2024 |
19.75
|
400 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 |
| 15/05/2024 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
| 14/05/2024 |
19.65
|
1,200 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
| 13/05/2024 |
20.19
|
600 | 19.65 | 20.19 | 19.65 | 0 | 0 | 0 |
| 10/05/2024 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 |
| 09/05/2024 |
20.14
|
3,900 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 |
| 08/05/2024 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
| 07/05/2024 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
| 06/05/2024 |
19.65
|
200 | 19.65 | 19.65 | 19.65 | 200 | 0 | 0.0 |
| 03/05/2024 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 |
| 02/05/2024 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 |
| 26/04/2024 |
19.75
|
2,400 | 19.70 | 19.75 | 19.70 | 1,900 | 0 | 0.0 |
| 25/04/2024 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 24/04/2024 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 23/04/2024 |
19.70
|
500 | 19.45 | 19.70 | 19.45 | 400 | 0 | 0.0 |
| 22/04/2024 |
19.65
|
1,600 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
| 19/04/2024 |
19.65
|
18,900 | 19.65 | 20.14 | 19.65 | 0 | 2,000 | -0.0 |
| 17/04/2024 |
19.65
|
10,800 | 19.65 | 19.65 | 19.65 | 0 | 8,200 | -0.2 |
| 16/04/2024 |
19.65
|
2,200 | 19.65 | 19.65 | 19.65 | 0 | 1,600 | -0.0 |
| 15/04/2024 |
19.65
|
56,300 | 19.45 | 19.65 | 19.45 | 0 | 8,000 | -0.2 |
| 12/04/2024 |
19.35
|
2,700 | 19.26 | 19.35 | 19.26 | 0 | 2,700 | -0.1 |
| 11/04/2024 |
19.06
|
0 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 |
| 10/04/2024 |
19.06
|
0 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 |
| 09/04/2024 |
19.06
|
5,200 | 18.96 | 19.06 | 18.96 | 0 | 5,100 | -0.1 |
| 08/04/2024 |
18.96
|
0 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 |
| 05/04/2024 |
18.96
|
5,500 | 18.96 | 18.96 | 18.91 | 0 | 5,500 | -0.1 |
| 04/04/2024 |
18.96
|
8,000 | 18.81 | 18.96 | 18.76 | 0 | 8,000 | -0.2 |
| 03/04/2024 |
18.96
|
6,400 | 19.94 | 19.94 | 18.67 | 0 | 5,900 | -0.1 |
| 02/04/2024 |
18.67
|
10,000 | 18.67 | 18.91 | 18.67 | 0 | 9,300 | -0.2 |
| 01/04/2024 |
18.86
|
900 | 18.86 | 18.86 | 18.86 | 0 | 500 | -0.0 |
| 29/03/2024 |
18.96
|
0 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 |
| 28/03/2024 |
18.96
|
2,100 | 18.57 | 18.96 | 18.18 | 0 | 2,000 | -0.0 |
| 27/03/2024 |
19.21
|
0 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 |
| 26/03/2024 |
19.21
|
0 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 |
| 25/03/2024 |
19.21
|
100 | 19.21 | 19.21 | 19.21 | 0 | 100 | -0.0 |
| 22/03/2024 |
20.63
|
1,100 | 18.96 | 20.63 | 18.96 | 100 | 1,000 | -0.0 |
| 21/03/2024 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 |
| 20/03/2024 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 |
| 19/03/2024 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 |
| 18/03/2024 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 |
| 15/03/2024 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 |
| 14/03/2024 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 |
| 13/03/2024 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 |
| 12/03/2024 |
20.14
|
200 | 18.96 | 20.14 | 18.96 | 0 | 0 | 0 |
| 11/03/2024 |
18.96
|
0 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 |
| 08/03/2024 |
18.96
|
100 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 |
| 07/03/2024 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 |
| 06/03/2024 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 |
| 05/03/2024 |
20.24
|
1,000 | 20.24 | 20.24 | 20.24 | 0 | 200 | -0.0 |
| 04/03/2024 |
21.12
|
1,000 | 19.94 | 21.12 | 19.94 | 0 | 0 | 0 |
| 01/03/2024 |
19.94
|
1,600 | 19.94 | 20.14 | 19.94 | 100 | 0 | 0.0 |
| 29/02/2024 |
21.42
|
4,700 | 21.42 | 21.42 | 21.42 | 4,700 | 0 | 0.1 |
| 28/02/2024 |
21.42
|
100 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 |
| 27/02/2024 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 |
| 26/02/2024 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 |
| 23/02/2024 |
20.14
|
1,300 | 19.55 | 20.14 | 19.55 | 0 | 0 | 0 |
| 22/02/2024 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 |
| 21/02/2024 |
19.35
|
400 | 19.55 | 19.55 | 19.35 | 0 | 0 | 0 |
| 20/02/2024 |
19.40
|
100 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 19/02/2024 |
18.96
|
0 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 |
| 16/02/2024 |
18.96
|
0 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 |
| 15/02/2024 |
18.96
|
200 | 17.78 | 18.96 | 17.78 | 0 | 0 | 0 |
| 07/02/2024 |
18.81
|
0 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 |
| 06/02/2024 |
18.81
|
0 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 |
| 05/02/2024 |
18.81
|
0 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 |
| 02/02/2024 |
18.81
|
0 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 |
| 01/02/2024 |
18.81
|
0 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 |