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) |
1.70 | 9.55% | 300 | 0 | 0 |
17.80
19.50
19.50
|
2 tháng
(2024-07-22) |
3.60 | 22.64% | 2,400 | 0 | 0 |
15.90
19.50
19.50
|
3 tháng
(2024-06-20) |
2.50 | 14.71% | 11,100 | 0 | 0 |
15.90
19.50
19.50
|
6 tháng
(2024-03-22) |
1.60 | 8.94% | 66,800 | -1,000 | -0.0 |
14.70
19.80
19.50
|
12 tháng
(2023-09-25) |
3.90 | 25% | 200,225 | -26,773 | -0.5 |
13.90
27.50
19.50
|
24 tháng
(2022-09-29) |
1.09 | 5.94% | 254,653 | -27,717 | -0.5 |
11.60
27.50
19.50
|
36 tháng
(2021-10-04) |
-14.83 | -43.20% | 1,276,314 | -27,817 | -0.5 |
11.60
35.22
19.50
|
60 tháng
(2019-10-15) |
6.08 | 45.32% | 4,867,387 | -27,217 | -0.5 |
11.28
50.15
19.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
24/04/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
23/04/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
22/04/2024 |
18
|
1,000 | 18 | 18 | 18 | 0 | 0 | 0 |
19/04/2024 |
18.30
|
200 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
17/04/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
16/04/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
15/04/2024 |
18.40
|
1,000 | 18.20 | 18.50 | 18.20 | 0 | 0 | 0 |
12/04/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
11/04/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
10/04/2024 |
19
|
600 | 18.80 | 19 | 18.80 | 0 | 0 | 0 |
09/04/2024 |
18.30
|
400 | 18 | 18.30 | 18 | 0 | 0 | 0 |
08/04/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
05/04/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
04/04/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
03/04/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
02/04/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
01/04/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
29/03/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
28/03/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
27/03/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
26/03/2024 |
17.60
|
100 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
25/03/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
22/03/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
21/03/2024 |
17.90
|
9,500 | 17.50 | 17.90 | 17.50 | 0 | 0 | 0 |
20/03/2024 |
18.80
|
900 | 17.70 | 18.80 | 17.70 | 0 | 0 | 0 |
19/03/2024 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
18/03/2024 |
18.60
|
700 | 19.70 | 19.70 | 17.50 | 0 | 0 | 0 |
15/03/2024 |
18
|
600 | 18 | 18 | 18 | 0 | 0 | 0 |
14/03/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
13/03/2024 |
17.90
|
300 | 17 | 17.90 | 17 | 0 | 0 | 0 |
12/03/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
11/03/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
08/03/2024 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
07/03/2024 |
17.10
|
206 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
06/03/2024 |
18
|
300 | 17.70 | 18 | 17.70 | 0 | 0 | 0 |
05/03/2024 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
04/03/2024 |
18.20
|
2,174 | 17.70 | 18.20 | 17.70 | 0 | 0 | 0 |
01/03/2024 |
17.70
|
700 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
29/02/2024 |
17.70
|
1,800 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
28/02/2024 |
17.70
|
1,800 | 17.50 | 17.70 | 17.50 | 0 | 0 | 0 |
27/02/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
26/02/2024 |
17.60
|
11,201 | 17.50 | 18 | 17.50 | 0 | 0 | 0 |
23/02/2024 |
17.50
|
300 | 16.70 | 17.50 | 16.70 | 0 | 0 | 0 |
22/02/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
21/02/2024 |
17.70
|
5,000 | 16.90 | 17.70 | 16.80 | 0 | 0 | 0 |
20/02/2024 |
17.60
|
1,101 | 16.60 | 17.60 | 16.60 | 0 | 0 | 0 |
19/02/2024 |
17.60
|
1,300 | 17.10 | 17.60 | 17.10 | 0 | 0 | 0 |
16/02/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
15/02/2024 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
07/02/2024 |
17.50
|
3,500 | 17.20 | 18 | 17.20 | 0 | 0 | 0 |
06/02/2024 |
18.20
|
300 | 18.80 | 18.80 | 18.20 | 0 | 0 | 0 |
05/02/2024 |
18.80
|
300 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
02/02/2024 |
17.90
|
2,200 | 18.30 | 18.30 | 17 | 0 | 0 | 0 |
01/02/2024 |
18
|
2,000 | 18.90 | 18.90 | 17.40 | 0 | 0 | 0 |
31/01/2024 |
18.20
|
6,301 | 20.10 | 21.60 | 18.20 | 0 | 1 | -0.0 |
30/01/2024 |
20.10
|
1,373 | 20.10 | 20.10 | 19 | 0 | 73 | -0.0 |
29/01/2024 |
18.30
|
26,801 | 18 | 18.30 | 18 | 1 | 26,200 | -0.5 |
26/01/2024 |
16.70
|
1,125 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
25/01/2024 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
24/01/2024 |
17.70
|
200 | 16.10 | 17.70 | 16.10 | 0 | 0 | 0 |
23/01/2024 |
16.20
|
105 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
22/01/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
19/01/2024 |
15
|
221 | 16.70 | 16.70 | 15 | 0 | 0 | 0 |
18/01/2024 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
17/01/2024 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
16/01/2024 |
15.20
|
2,100 | 16.50 | 16.50 | 15.20 | 0 | 0 | 0 |
15/01/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
12/01/2024 |
16.50
|
1,000 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
11/01/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
10/01/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
09/01/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
08/01/2024 |
18.20
|
200 | 18 | 18.20 | 18 | 0 | 0 | 0 |
05/01/2024 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
04/01/2024 |
16.60
|
21 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
03/01/2024 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
02/01/2024 |
15.10
|
100 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
29/12/2023 |
16.50
|
32 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
28/12/2023 |
16.50
|
509 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
27/12/2023 |
16.50
|
600 | 16.60 | 16.60 | 16.50 | 0 | 0 | 0 |
26/12/2023 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
25/12/2023 |
16.30
|
600 | 15.60 | 16.30 | 15.20 | 0 | 0 | 0 |
22/12/2023 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
21/12/2023 |
15.20
|
553 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
20/12/2023 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
19/12/2023 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
18/12/2023 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
15/12/2023 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
14/12/2023 |
13.90
|
100 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
13/12/2023 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
12/12/2023 |
15.30
|
400 | 16.10 | 17.60 | 15.30 | 0 | 0 | 0 |
11/12/2023 |
16
|
101 | 16 | 16 | 16 | 0 | 0 | 0 |
08/12/2023 |
17.70
|
100 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
07/12/2023 |
16.30
|
300 | 16 | 16.30 | 16 | 0 | 0 | 0 |
06/12/2023 |
15.90
|
500 | 15.90 | 15.90 | 15.90 | 200 | 0 | 0.0 |
05/12/2023 |
15.90
|
1,700 | 15.90 | 16 | 15.90 | 0 | 0 | 0 |
04/12/2023 |
17.60
|
100 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
01/12/2023 |
16.10
|
700 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
30/11/2023 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
29/11/2023 |
16.10
|
300 | 16.20 | 16.20 | 16.10 | 0 | 0 | 0 |