| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-09) |
0.60 | 2.86% | 43,600 | 0 | 0 |
20.60
23.95
21.60
|
|
2 tháng
(2024-11-08) |
-2.30 | -9.64% | 162,200 | 0 | 0 |
19.53
24.20
21.60
|
|
3 tháng
(2024-10-09) |
3.21 | 17.47% | 232,600 | -700 | -0.0 |
18.39
24.20
21.60
|
|
6 tháng
(2024-07-11) |
3.65 | 20.34% | 269,300 | -5,900 | -0.1 |
17.82
24.20
21.60
|
|
12 tháng
(2024-01-15) |
1.19 | 5.84% | 515,200 | -11,922 | -0.2 |
17.16
24.20
21.60
|
|
24 tháng
(2023-01-18) |
5.47 | 33.89% | 645,500 | -17,457 | -0.5 |
12.14
24.20
21.60
|
|
36 tháng
(2022-01-24) |
3.73 | 20.84% | 847,400 | -26,714 | -5.7 |
12.14
24.20
21.60
|
|
60 tháng
(2020-02-03) |
8.04 | 59.32% | 1,410,470 | -13,144 | -5.3 |
10.43
24.20
21.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/08/2024 |
17.95
|
500 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 |
| 14/08/2024 |
18.83
|
700 | 19.96 | 19.96 | 17.91 | 0 | 0 | 0 |
| 13/08/2024 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
| 12/08/2024 |
19.18
|
1,000 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
| 09/08/2024 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
| 08/08/2024 |
19.18
|
600 | 17.73 | 19.18 | 17.73 | 0 | 0 | 0 |
| 07/08/2024 |
18.04
|
100 | 18.04 | 18.04 | 18.04 | 0 | 0 | 0 |
| 06/08/2024 |
19.26
|
1,900 | 18.39 | 19.66 | 18.39 | 0 | 0 | 0 |
| 05/08/2024 |
18.39
|
1,300 | 19.04 | 19.04 | 18.39 | 0 | 0 | 0 |
| 02/08/2024 |
19.09
|
1,500 | 19.04 | 19.09 | 19.04 | 0 | 0 | 0 |
| 01/08/2024 |
19.09
|
100 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 |
| 31/07/2024 |
18.65
|
200 | 19.09 | 19.09 | 18.65 | 0 | 0 | 0 |
| 30/07/2024 |
18.65
|
1,800 | 18.61 | 18.65 | 17.95 | 0 | 0 | 0 |
| 29/07/2024 |
18.65
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 |
| 26/07/2024 |
18.65
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 |
| 25/07/2024 |
18.65
|
100 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 |
| 24/07/2024 |
17.95
|
1,300 | 17.69 | 18.04 | 17.69 | 0 | 0 | 0 |
| 23/07/2024 |
18.83
|
0 | 18.83 | 18.83 | 18.83 | 0 | 0 | 0 |
| 22/07/2024 |
18.83
|
0 | 18.83 | 18.83 | 18.83 | 0 | 0 | 0 |
| 19/07/2024 |
18.83
|
0 | 18.83 | 18.83 | 18.83 | 0 | 0 | 0 |
| 18/07/2024 |
18.83
|
0 | 18.83 | 18.83 | 18.83 | 0 | 0 | 0 |
| 17/07/2024 |
18.83
|
1,100 | 17.77 | 18.83 | 17.77 | 0 | 0 | 0 |
| 16/07/2024 |
17.82
|
800 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 |
| 15/07/2024 |
17.82
|
100 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 |
| 12/07/2024 |
19.09
|
1,500 | 17.95 | 19.18 | 17.95 | 0 | 0 | 0 |
| 11/07/2024 |
17.95
|
700 | 18.12 | 18.12 | 17.95 | 0 | 0 | 0 |
| 10/07/2024 |
18.91
|
0 | 18.91 | 18.91 | 18.91 | 0 | 0 | 0 |
| 09/07/2024 |
18.91
|
1,500 | 18.21 | 18.91 | 17.99 | 0 | 0 | 0 |
| 08/07/2024 |
19.26
|
0 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 |
| 05/07/2024 |
19.26
|
100 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 |
| 04/07/2024 |
19.44
|
100 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 |
| 03/07/2024 |
18.65
|
1,200 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 |
| 02/07/2024 |
19.48
|
400 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 |
| 01/07/2024 |
19.53
|
1,500 | 19.48 | 19.53 | 19.44 | 0 | 0 | 0 |
| 28/06/2024 |
18.65
|
2,800 | 18.21 | 19.04 | 18.12 | 0 | 0 | 0 |
| 27/06/2024 |
18.12
|
1,900 | 18.83 | 18.83 | 17.73 | 0 | 0 | 0 |
| 26/06/2024 |
17.73
|
5,700 | 17.77 | 17.77 | 17.56 | 0 | 0 | 0 |
| 25/06/2024 |
18.30
|
7,200 | 18.21 | 20.53 | 18.21 | 0 | 0 | 0 |
| 24/06/2024 |
19.57
|
4,500 | 21.01 | 21.89 | 19.57 | 0 | 600 | -0.0 |
| 21/06/2024 |
21.01
|
25,300 | 18.52 | 21.01 | 18.52 | 0 | 0 | 0 |
| 20/06/2024 |
19.88
|
12,000 | 21.36 | 21.63 | 19.88 | 0 | 0 | 0 |
| 19/06/2024 |
21.36
|
2,900 | 21.36 | 22.33 | 21.36 | 0 | 0 | 0 |
| 18/06/2024 |
22.94
|
1,700 | 23.47 | 23.47 | 20.93 | 0 | 0 | 0 |
| 17/06/2024 |
22.42
|
12,500 | 23.47 | 23.47 | 20.66 | 0 | 0 | 0 |
| 14/06/2024 |
22.15
|
17,100 | 21.85 | 22.94 | 20.36 | 0 | 0 | 0 |
| 13/06/2024 |
21.85
|
11,600 | 22.85 | 22.85 | 19.96 | 0 | 0 | 0 |
| 12/06/2024 |
21.36
|
13,700 | 21.36 | 21.36 | 20.05 | 0 | 0 | 0 |
| 11/06/2024 |
20.01
|
11,700 | 20.01 | 20.01 | 20.01 | 0 | 0 | 0 |
| 10/06/2024 |
18.74
|
5,700 | 18.69 | 18.74 | 17.51 | 0 | 12 | -0.0 |
| 07/06/2024 |
17.51
|
200 | 17.60 | 17.60 | 17.51 | 0 | 10 | -0.0 |
| 06/06/2024 |
17.51
|
400 | 17.60 | 17.60 | 17.51 | 0 | 0 | 0 |
| 05/06/2024 |
17.69
|
900 | 17.69 | 17.69 | 17.51 | 0 | 0 | 0 |
| 04/06/2024 |
17.69
|
500 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 |
| 03/06/2024 |
17.69
|
200 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 |
| 31/05/2024 |
17.69
|
1,000 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 |
| 30/05/2024 |
17.69
|
2,000 | 17.51 | 17.69 | 17.51 | 0 | 0 | 0 |
| 29/05/2024 |
18.30
|
2,100 | 17.77 | 18.30 | 17.77 | 0 | 0 | 0 |
| 28/05/2024 |
17.60
|
1,000 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 27/05/2024 |
17.51
|
1,200 | 17.77 | 17.77 | 17.51 | 0 | 0 | 0 |
| 24/05/2024 |
17.99
|
1,700 | 17.86 | 18.04 | 17.51 | 0 | 0 | 0 |
| 23/05/2024 |
17.86
|
100 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
| 22/05/2024 |
18.08
|
800 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 |
| 21/05/2024 |
19.26
|
100 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 |
| 20/05/2024 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
| 17/05/2024 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
| 16/05/2024 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
| 15/05/2024 |
19.18
|
700 | 17.82 | 19.18 | 17.82 | 0 | 0 | 0 |
| 14/05/2024 |
17.95
|
500 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 |
| 13/05/2024 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 |
| 10/05/2024 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 |
| 09/05/2024 |
17.95
|
1,000 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 |
| 08/05/2024 |
18.69
|
0 | 18.69 | 18.69 | 18.69 | 0 | 0 | 0 |
| 07/05/2024 |
18.69
|
500 | 18.69 | 18.69 | 18.69 | 0 | 0 | 0 |
| 06/05/2024 |
19.66
|
0 | 19.66 | 19.66 | 19.66 | 0 | 0 | 0 |
| 03/05/2024 |
19.66
|
0 | 19.66 | 19.66 | 19.66 | 0 | 0 | 0 |
| 02/05/2024 |
19.66
|
0 | 19.66 | 19.66 | 19.66 | 0 | 0 | 0 |
| 26/04/2024 |
19.66
|
100 | 19.66 | 19.66 | 19.66 | 0 | 0 | 0 |
| 25/04/2024 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 |
| 24/04/2024 |
18.39
|
400 | 18.48 | 18.48 | 17.51 | 0 | 0 | 0 |
| 23/04/2024 |
18.48
|
0 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 |
| 22/04/2024 |
18.48
|
0 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 |
| 19/04/2024 |
18.48
|
800 | 18.48 | 19.74 | 18.48 | 0 | 0 | 0 |
| 17/04/2024 |
19.83
|
100 | 19.83 | 19.83 | 19.83 | 0 | 0 | 0 |
| 16/04/2024 |
18.65
|
1,000 | 18.83 | 18.83 | 18.65 | 0 | 0 | 0 |
| 15/04/2024 |
20.05
|
0 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
| 12/04/2024 |
20.05
|
100 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
| 11/04/2024 |
20.27
|
0 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 |
| 10/04/2024 |
20.27
|
100 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 |
| 09/04/2024 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
| 08/04/2024 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
| 05/04/2024 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
| 04/04/2024 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
| 03/04/2024 |
19.18
|
100 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
| 02/04/2024 |
19.13
|
100 | 19.13 | 19.13 | 19.13 | 0 | 0 | 0 |
| 01/04/2024 |
19.26
|
200 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 |
| 29/03/2024 |
19.26
|
0 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 |
| 28/03/2024 |
19.26
|
0 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 |
| 27/03/2024 |
19.26
|
0 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 |
| 26/03/2024 |
19.26
|
0 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 |
| 25/03/2024 |
19.26
|
0 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 |