| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-1 | -5.49% | 26,164 | 3,700 | 0.1 |
17.10
18.20
17.20
|
|
2 tháng
(2024-09-23) |
-0.40 | -2.27% | 50,646 | 12,300 | 0.2 |
17.10
18.50
17.20
|
|
3 tháng
(2024-08-26) |
-1.50 | -8.02% | 80,128 | 12,600 | 0.2 |
17.10
19.20
17.20
|
|
6 tháng
(2024-05-27) |
0.26 | 1.56% | 254,570 | 21,100 | 0.4 |
16.16
19.20
17.20
|
|
12 tháng
(2023-11-28) |
3.63 | 26.79% | 582,528 | 67,750 | 1.2 |
13.57
19.20
17.20
|
|
24 tháng
(2022-12-05) |
8.56 | 99.05% | 1,336,439 | 117,966 | 1.8 |
7.93
19.20
17.20
|
|
36 tháng
(2021-12-08) |
9.59 | 125.88% | 2,682,721 | 53,970 | 0.9 |
7.17
19.20
17.20
|
|
60 tháng
(2019-12-19) |
11.89 | 223.71% | 4,102,517 | 152,470 | 1.8 |
2.66
19.20
17.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/07/2024 |
17.63
|
3,501 | 17.11 | 17.63 | 17.11 | 1,500 | 0 | 0.0 |
| 02/07/2024 |
17.89
|
1,700 | 17.20 | 17.89 | 17.20 | 0 | 0 | 0 |
| 01/07/2024 |
17.20
|
200 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 28/06/2024 |
17.28
|
8,410 | 17.28 | 17.28 | 17.20 | 0 | 0 | 0 |
| 27/06/2024 |
17.28
|
10,000 | 18.32 | 18.32 | 16.85 | 0 | 0 | 0 |
| 26/06/2024 |
17.20
|
500 | 17.28 | 17.28 | 16.85 | 100 | 0 | 0.0 |
| 25/06/2024 |
17.28
|
2,910 | 17.11 | 17.45 | 17.11 | 100 | 0 | 0.0 |
| 24/06/2024 |
17.28
|
12,402 | 17.89 | 17.89 | 16.68 | 100 | 0 | 0.0 |
| 21/06/2024 |
17.89
|
1,711 | 17.28 | 18.06 | 16.85 | 0 | 0 | 0 |
| 20/06/2024 |
17.28
|
9,300 | 16.68 | 18.15 | 16.68 | 0 | 500 | -0.0 |
| 19/06/2024 |
16.68
|
5,200 | 16.50 | 16.68 | 16.42 | 200 | 0 | 0.0 |
| 18/06/2024 |
16.50
|
2,410 | 16.42 | 16.68 | 16.16 | 100 | 0 | 0.0 |
| 17/06/2024 |
16.42
|
3,900 | 16.16 | 16.42 | 15.99 | 0 | 0 | 0 |
| 14/06/2024 |
16.24
|
1,800 | 16.24 | 16.42 | 16.24 | 0 | 0 | 0 |
| 13/06/2024 |
16.50
|
600 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 12/06/2024 |
16.68
|
301 | 16.68 | 16.68 | 15.99 | 0 | 0 | 0 |
| 11/06/2024 |
16.24
|
3,800 | 16.16 | 16.24 | 16.16 | 0 | 0 | 0 |
| 10/06/2024 |
16.24
|
100 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 |
| 07/06/2024 |
16.24
|
300 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 |
| 06/06/2024 |
16.24
|
3,100 | 15.73 | 16.24 | 15.73 | 0 | 0 | 0 |
| 05/06/2024 |
16.16
|
3,117 | 16.16 | 16.24 | 15.55 | 100 | 0 | 0.0 |
| 04/06/2024 |
16.16
|
1,441 | 16.24 | 16.24 | 16.16 | 100 | 0 | 0.0 |
| 03/06/2024 |
16.24
|
3,005 | 16.33 | 16.33 | 15.64 | 0 | 0 | 0 |
| 31/05/2024 |
16.24
|
900 | 15.99 | 16.42 | 15.47 | 0 | 0 | 0 |
| 30/05/2024 |
16.24
|
10,900 | 16.42 | 16.42 | 15.38 | 0 | 0 | 0 |
| 29/05/2024 |
16.42
|
3,324 | 16.42 | 16.59 | 15.38 | 0 | 0 | 0 |
| 28/05/2024 |
16.76
|
100 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
| 27/05/2024 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 |
| 24/05/2024 |
16.94
|
5,900 | 17.11 | 17.11 | 15.12 | 0 | 0 | 0 |
| 23/05/2024 |
16.68
|
8,000 | 16.50 | 16.76 | 15.73 | 0 | 0 | 0 |
| 22/05/2024 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 |
| 21/05/2024 |
16.68
|
19,348 | 16.50 | 16.76 | 16.33 | 0 | 0 | 0 |
| 20/05/2024 |
16.68
|
1,300 | 16.59 | 16.85 | 16.07 | 0 | 0 | 0 |
| 17/05/2024 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 |
| 16/05/2024 |
16.94
|
300 | 17.45 | 17.45 | 16.94 | 0 | 0 | 0 |
| 15/05/2024 |
17.28
|
5,200 | 17.20 | 17.28 | 15.55 | 0 | 0 | 0 |
| 14/05/2024 |
17.28
|
6,500 | 16.42 | 17.89 | 16.16 | 0 | 0 | 0 |
| 13/05/2024 |
17.89
|
4,601 | 16.16 | 17.89 | 16.16 | 0 | 0 | 0 |
| 10/05/2024 |
17.89
|
4,000 | 16.33 | 17.89 | 16.24 | 0 | 400 | -0.0 |
| 09/05/2024 |
17.97
|
1,600 | 16.24 | 17.97 | 16.24 | 0 | 0 | 0 |
| 08/05/2024 |
17.97
|
1,900 | 16.33 | 17.97 | 16.33 | 0 | 100 | -0.0 |
| 07/05/2024 |
18.15
|
101 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 |
| 06/05/2024 |
16.85
|
500 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
| 03/05/2024 |
16.94
|
3,100 | 16.76 | 17.20 | 16.42 | 0 | 0 | 0 |
| 02/05/2024 |
17.63
|
2 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 |
| 26/04/2024 |
17.63
|
200 | 17.20 | 17.63 | 17.20 | 0 | 0 | 0 |
| 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
|
1 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
| 15/04/2024 |
16.85
|
41 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
| 12/04/2024 |
16.85
|
1,110 | 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
|
1 | 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
|
243 | 17.11 | 18.15 | 17.11 | 0 | 0 | 0 |
| 02/04/2024 |
16.68
|
687 | 16.50 | 16.68 | 16.50 | 0 | 100 | -0.0 |
| 01/04/2024 |
16.76
|
4,384 | 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
|
21 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 |
| 25/03/2024 |
16.59
|
153 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 |
| 22/03/2024 |
16.68
|
4,600 | 15.73 | 16.68 | 15.73 | 0 | 100 | -0.0 |
| 21/03/2024 |
17.20
|
828 | 16.42 | 17.20 | 16.42 | 0 | 0 | 0 |
| 20/03/2024 |
17.71
|
100 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 |
| 19/03/2024 |
16.76
|
100 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
| 18/03/2024 |
15.81
|
4,100 | 16.33 | 16.33 | 15.81 | 0 | 0 | 0 |
| 15/03/2024 |
16.07
|
1,302 | 16.24 | 16.24 | 16.07 | 0 | 0 | 0 |
| 14/03/2024 |
15.55
|
1,100 | 16.59 | 16.59 | 15.55 | 0 | 0 | 0 |
| 13/03/2024 |
16.85
|
2,200 | 15.55 | 16.85 | 15.55 | 0 | 0 | 0 |
| 12/03/2024 |
17.02
|
2,110 | 15.55 | 17.02 | 15.47 | 0 | 100 | -0.0 |
| 11/03/2024 |
17.11
|
3,900 | 15.55 | 17.11 | 15.55 | 0 | 100 | -0.0 |
| 08/03/2024 |
17.28
|
15,095 | 15.73 | 17.28 | 15.73 | 0 | 800 | -0.0 |
| 07/03/2024 |
17.45
|
1,410 | 17.63 | 17.63 | 15.47 | 0 | 100 | -0.0 |
| 06/03/2024 |
16.07
|
6,004 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 |
| 05/03/2024 |
15.99
|
100 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 |
| 04/03/2024 |
15.81
|
4,606 | 15.81 | 15.81 | 15.55 | 0 | 0 | 0 |
| 01/03/2024 |
15.81
|
702 | 15.81 | 15.81 | 15.73 | 0 | 0 | 0 |
| 29/02/2024 |
15.73
|
610 | 15.64 | 15.73 | 15.55 | 0 | 0 | 0 |
| 28/02/2024 |
15.73
|
6,009 | 15.64 | 15.73 | 15.64 | 0 | 0 | 0 |
| 27/02/2024 |
15.64
|
505 | 15.64 | 15.64 | 15.55 | 0 | 0 | 0 |
| 26/02/2024 |
15.55
|
718 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 |
| 23/02/2024 |
15.90
|
101 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 22/02/2024 |
15.55
|
918 | 15.99 | 15.99 | 15.55 | 0 | 0 | 0 |
| 21/02/2024 |
15.73
|
901 | 15.64 | 15.81 | 15.64 | 0 | 0 | 0 |
| 20/02/2024 |
15.99
|
396 | 15.38 | 15.99 | 15.38 | 0 | 0 | 0 |
| 19/02/2024 |
15.38
|
8,314 | 15.99 | 15.99 | 15.38 | 0 | 0 | 0 |
| 16/02/2024 |
15.99
|
1,801 | 15.12 | 16.07 | 15.12 | 0 | 0 | 0 |
| 15/02/2024 |
16.07
|
100 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 |
| 07/02/2024 |
15.47
|
4,022 | 15.47 | 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 | 14.95 | 15.21 | 14.95 | 0 | 0 | 0 |
| 02/02/2024 |
15.21
|
19 | 15.21 | 15.21 | 15.21 | 0 | 19 | -0.0 |