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) |
0.29 | 1.62% | 28,800 | 4,200 | 0.1 |
17.91
18.70
18.20
|
2 tháng
(2024-07-22) |
0.47 | 2.67% | 61,500 | 4,200 | 0.1 |
17.27
18.70
18.20
|
3 tháng
(2024-06-20) |
0.92 | 5.31% | 144,600 | 8,300 | 0.2 |
17.20
18.70
18.20
|
6 tháng
(2024-03-22) |
1.52 | 9.13% | 270,000 | 8,100 | 0.2 |
16.16
18.70
18.20
|
12 tháng
(2023-09-25) |
4.03 | 28.43% | 629,800 | 50,870 | 0.9 |
12.36
18.70
18.20
|
24 tháng
(2022-09-29) |
9.40 | 106.87% | 1,336,638 | 114,166 | 1.7 |
7.38
18.70
18.20
|
36 tháng
(2021-10-04) |
11.18 | 159.35% | 3,079,015 | 139,170 | 1.5 |
6.42
18.70
18.20
|
60 tháng
(2019-10-15) |
13.53 | 290.11% | 4,046,689 | 140,170 | 1.5 |
2.66
18.70
18.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
16.76
|
300 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
24/04/2024 |
17.20
|
1,000 | 16.50 | 17.20 | 16.50 | 0 | 0 | 0 |
23/04/2024 |
16.76
|
100 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
22/04/2024 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
19/04/2024 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
17/04/2024 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
16/04/2024 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
15/04/2024 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
12/04/2024 |
16.85
|
1,100 | 17.20 | 17.20 | 16.85 | 0 | 0 | 0 |
11/04/2024 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 |
10/04/2024 |
16.94
|
6,100 | 16.94 | 17.11 | 15.55 | 0 | 0 | 0 |
09/04/2024 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
08/04/2024 |
17.11
|
100 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
05/04/2024 |
18.15
|
0 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 |
04/04/2024 |
18.15
|
0 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 |
03/04/2024 |
18.15
|
200 | 17.11 | 18.15 | 17.11 | 0 | 0 | 0 |
02/04/2024 |
16.68
|
600 | 16.50 | 16.68 | 16.50 | 0 | 100 | -0.0 |
01/04/2024 |
16.76
|
4,300 | 15.73 | 16.76 | 15.21 | 0 | 0 | 0 |
29/03/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
28/03/2024 |
16.50
|
200 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
27/03/2024 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 |
26/03/2024 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 |
25/03/2024 |
16.59
|
100 | 16.68 | 16.68 | 16.59 | 0 | 0 | 0 |
22/03/2024 |
16.68
|
4,600 | 17.20 | 17.20 | 15.73 | 0 | 100 | -0.0 |
21/03/2024 |
17.20
|
800 | 17.71 | 17.71 | 16.42 | 0 | 0 | 0 |
20/03/2024 |
17.71
|
100 | 16.76 | 17.71 | 17.71 | 0 | 0 | 0 |
19/03/2024 |
16.76
|
100 | 15.81 | 16.76 | 16.76 | 0 | 0 | 0 |
18/03/2024 |
15.81
|
4,100 | 16.07 | 16.33 | 15.81 | 0 | 0 | 0 |
15/03/2024 |
16.07
|
1,300 | 15.55 | 16.24 | 16.07 | 0 | 0 | 0 |
14/03/2024 |
15.55
|
1,100 | 16.85 | 16.85 | 15.55 | 0 | 0 | 0 |
13/03/2024 |
16.85
|
2,200 | 17.02 | 17.02 | 15.55 | 0 | 0 | 0 |
12/03/2024 |
17.02
|
2,100 | 17.11 | 17.11 | 15.47 | 0 | 100 | -0.0 |
11/03/2024 |
17.11
|
3,900 | 17.28 | 17.28 | 15.55 | 0 | 100 | -0.0 |
08/03/2024 |
17.28
|
15,000 | 17.45 | 17.45 | 15.73 | 0 | 800 | -0.0 |
07/03/2024 |
17.45
|
1,400 | 16.07 | 17.63 | 15.47 | 0 | 100 | -0.0 |
06/03/2024 |
16.07
|
6,000 | 15.99 | 16.07 | 16.07 | 0 | 0 | 0 |
05/03/2024 |
15.99
|
100 | 15.81 | 15.99 | 15.99 | 0 | 0 | 0 |
04/03/2024 |
15.81
|
4,600 | 15.81 | 15.81 | 15.55 | 0 | 0 | 0 |
01/03/2024 |
15.81
|
700 | 15.73 | 15.81 | 15.73 | 0 | 0 | 0 |
29/02/2024 |
15.73
|
600 | 15.73 | 15.73 | 15.55 | 0 | 0 | 0 |
28/02/2024 |
15.73
|
6,000 | 15.64 | 15.73 | 15.64 | 0 | 0 | 0 |
27/02/2024 |
15.64
|
500 | 15.55 | 15.64 | 15.55 | 0 | 0 | 0 |
26/02/2024 |
15.55
|
700 | 15.90 | 15.90 | 15.55 | 0 | 0 | 0 |
23/02/2024 |
15.90
|
100 | 15.55 | 15.90 | 15.90 | 0 | 0 | 0 |
22/02/2024 |
15.55
|
900 | 15.73 | 15.99 | 15.55 | 0 | 0 | 0 |
21/02/2024 |
15.73
|
900 | 15.99 | 15.99 | 15.64 | 0 | 0 | 0 |
20/02/2024 |
15.99
|
300 | 15.38 | 15.99 | 15.38 | 0 | 0 | 0 |
19/02/2024 |
15.38
|
8,300 | 15.99 | 15.99 | 15.38 | 0 | 0 | 0 |
16/02/2024 |
15.99
|
1,800 | 16.07 | 16.07 | 15.12 | 0 | 0 | 0 |
15/02/2024 |
16.07
|
100 | 15.47 | 16.07 | 16.07 | 0 | 0 | 0 |
07/02/2024 |
15.47
|
4,000 | 15.21 | 15.47 | 14.86 | 0 | 0 | 0 |
06/02/2024 |
15.21
|
1,900 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 |
05/02/2024 |
15.21
|
1,300 | 15.21 | 15.21 | 14.95 | 0 | 0 | 0 |
02/02/2024 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 19 | -0.0 |
01/02/2024 |
15.21
|
100 | 15.12 | 15.21 | 15.21 | 0 | 0 | 0 |
31/01/2024 |
15.12
|
9,300 | 14.69 | 15.12 | 14.60 | 8,600 | 0 | 0.1 |
30/01/2024 |
14.69
|
13,300 | 14.69 | 14.69 | 14.52 | 11,000 | 0 | 0.2 |
29/01/2024 |
14.69
|
9,100 | 14.69 | 15.21 | 14.43 | 3,100 | 0 | 0.1 |
26/01/2024 |
14.69
|
500 | 14.60 | 15.47 | 14.26 | 0 | 0 | 0 |
25/01/2024 |
14.60
|
23,800 | 14.86 | 14.86 | 14.08 | 6,000 | 0 | 0.1 |
24/01/2024 |
14.86
|
3,600 | 14.86 | 15.47 | 14.86 | 1,100 | 31 | 0.0 |
23/01/2024 |
14.86
|
6,100 | 15.29 | 15.29 | 14.69 | 1,300 | 0 | 0.0 |
22/01/2024 |
15.29
|
16,500 | 15.47 | 15.47 | 14.69 | 6,200 | 0 | 0.1 |
19/01/2024 |
15.47
|
3,000 | 15.47 | 15.55 | 15.38 | 0 | 0 | 0 |
18/01/2024 |
15.47
|
900 | 15.47 | 15.47 | 15.47 | 900 | 0 | 0.0 |
17/01/2024 |
15.47
|
500 | 15.38 | 15.55 | 15.04 | 300 | 0 | 0.0 |
16/01/2024 |
15.38
|
2,700 | 15.55 | 15.55 | 14.95 | 0 | 0 | 0 |
15/01/2024 |
15.55
|
3,100 | 15.73 | 15.73 | 14.95 | 0 | 0 | 0 |
12/01/2024 |
15.73
|
1,000 | 15.90 | 15.99 | 15.12 | 0 | 0 | 0 |
11/01/2024 |
15.90
|
300 | 16.07 | 16.07 | 15.12 | 0 | 0 | 0 |
10/01/2024 |
16.07
|
600 | 16.07 | 16.07 | 14.86 | 0 | 0 | 0 |
09/01/2024 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 |
08/01/2024 |
16.07
|
100 | 15.73 | 16.07 | 16.07 | 0 | 0 | 0 |
05/01/2024 |
15.73
|
2,000 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 |
04/01/2024 |
15.73
|
5,300 | 15.81 | 16.16 | 15.47 | 0 | 0 | 0 |
03/01/2024 |
15.81
|
700 | 15.73 | 15.81 | 15.29 | 0 | 0 | 0 |
02/01/2024 |
15.73
|
0 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 |
29/12/2023 |
15.73
|
0 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 |
28/12/2023 |
15.73
|
3,100 | 15.73 | 16.33 | 15.73 | 0 | 0 | 0 |
27/12/2023 |
15.73
|
0 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 |
26/12/2023 |
15.73
|
1,400 | 15.73 | 15.90 | 15.04 | 0 | 0 | 0 |
25/12/2023 |
15.73
|
200 | 15.73 | 16.33 | 15.73 | 0 | 0 | 0 |
22/12/2023 |
15.73
|
100 | 15.38 | 15.73 | 15.73 | 0 | 0 | 0 |
21/12/2023 |
15.38
|
1,400 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 |
20/12/2023 |
15.38
|
2,800 | 15.90 | 15.90 | 14.69 | 0 | 0 | 0 |
19/12/2023 |
15.90
|
100 | 15.38 | 15.90 | 15.90 | 0 | 0 | 0 |
18/12/2023 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 |
15/12/2023 |
15.38
|
4,600 | 14.78 | 15.55 | 14.52 | 0 | 0 | 0 |
14/12/2023 |
14.78
|
3,100 | 14.78 | 15.81 | 14.78 | 500 | 0 | 0.0 |
13/12/2023 |
14.78
|
20,100 | 14.78 | 15.04 | 14.78 | 9,500 | 0 | 0.2 |
12/12/2023 |
14.78
|
6,600 | 14.69 | 14.86 | 14.26 | 0 | 0 | 0 |
11/12/2023 |
14.69
|
3,900 | 14.86 | 14.86 | 14.52 | 0 | 0 | 0 |
08/12/2023 |
14.86
|
100 | 14.26 | 14.86 | 14.86 | 0 | 0 | 0 |
07/12/2023 |
14.26
|
4,000 | 13.83 | 14.69 | 13.83 | 0 | 0 | 0 |
06/12/2023 |
13.83
|
300 | 14.00 | 14.00 | 13.83 | 0 | 0 | 0 |
05/12/2023 |
14.00
|
400 | 14.26 | 14.26 | 14.00 | 0 | 0 | 0 |
04/12/2023 |
14.26
|
100 | 14.08 | 14.26 | 14.26 | 0 | 0 | 0 |
01/12/2023 |
14.08
|
300 | 14.08 | 14.08 | 13.13 | 0 | 0 | 0 |
30/11/2023 |
14.08
|
8,000 | 13.65 | 14.08 | 13.22 | 0 | 0 | 0 |
29/11/2023 |
13.65
|
11,700 | 13.57 | 13.65 | 13.65 | 0 | 0 | 0 |