| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
0.50 | 2.56% | 571 | 0 | 0 |
19.50
20
20
|
|
2 tháng
(2024-09-23) |
1.50 | 8.11% | 236,958 | 200 | 0.0 |
18.50
20
20
|
|
3 tháng
(2024-08-23) |
3.20 | 19.05% | 425,218 | 400 | 0.0 |
16.80
20
20
|
|
6 tháng
(2024-05-27) |
1.80 | 9.89% | 998,530 | -38,900 | -0.7 |
16.40
21.50
20
|
|
12 tháng
(2023-11-27) |
5.70 | 39.86% | 1,695,099 | -43,177 | -0.7 |
13.40
21.50
20
|
|
24 tháng
(2022-12-02) |
4.06 | 25.50% | 4,930,296 | -46,366 | -0.8 |
13.40
21.50
20
|
|
36 tháng
(2021-12-07) |
3.88 | 24.09% | 8,709,460 | -74,076 | -1.4 |
13.40
24.72
20
|
|
60 tháng
(2019-12-18) |
12.26 | 158.29% | 25,696,197 | -135,466 | -2.2 |
6.70
24.72
20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
20
|
1 | 20 | 20 | 20 | 0 | 0 | 0 |
| 01/07/2024 |
20
|
510 | 21.50 | 21.50 | 19.40 | 100 | 0 | 0.0 |
| 28/06/2024 |
21.50
|
297,900 | 19 | 21.50 | 18 | 0 | 100 | -0.0 |
| 27/06/2024 |
19.70
|
29,630 | 17 | 19.70 | 17 | 0 | 15,000 | -0.3 |
| 26/06/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 25/06/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 24/06/2024 |
18
|
500 | 18 | 18 | 18 | 0 | 0 | 0 |
| 21/06/2024 |
18
|
5,000 | 18 | 18 | 18 | 0 | 0 | 0 |
| 20/06/2024 |
18
|
500 | 18 | 18 | 18 | 0 | 0 | 0 |
| 19/06/2024 |
17.50
|
300 | 15.70 | 17.50 | 15.70 | 0 | 0 | 0 |
| 18/06/2024 |
16.60
|
348 | 19.20 | 19.20 | 16.60 | 0 | 0 | 0 |
| 17/06/2024 |
17.70
|
62 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 14/06/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 13/06/2024 |
17.70
|
600 | 16.50 | 17.70 | 16.50 | 0 | 0 | 0 |
| 12/06/2024 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 11/06/2024 |
17.80
|
100 | 16.40 | 17.80 | 16.40 | 0 | 0 | 0 |
| 10/06/2024 |
17.50
|
810 | 16.50 | 17.70 | 16.50 | 0 | 0 | 0 |
| 07/06/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 06/06/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 05/06/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 04/06/2024 |
17.70
|
300 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 03/06/2024 |
16.50
|
14,400 | 16.50 | 17.80 | 16.50 | 0 | 0 | 0 |
| 31/05/2024 |
16.40
|
100 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 30/05/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 29/05/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 28/05/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 27/05/2024 |
18.20
|
601 | 17.20 | 18.40 | 17.20 | 0 | 0 | 0 |
| 24/05/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 23/05/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 22/05/2024 |
19.10
|
100 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 21/05/2024 |
18.30
|
2,621 | 17.60 | 19.20 | 17.60 | 0 | 20 | -0.0 |
| 20/05/2024 |
17.60
|
510 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 17/05/2024 |
17.90
|
1 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 16/05/2024 |
17.90
|
2,200 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 15/05/2024 |
17.60
|
100 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 14/05/2024 |
17.60
|
10,164 | 16.40 | 17.60 | 16.20 | 0 | 0 | 0 |
| 13/05/2024 |
17.60
|
400 | 17 | 17.60 | 17 | 100 | 0 | 0.0 |
| 10/05/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 09/05/2024 |
17.60
|
100 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 08/05/2024 |
16.10
|
263 | 17.70 | 17.70 | 16.10 | 0 | 0 | 0 |
| 07/05/2024 |
16.10
|
7 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 06/05/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 03/05/2024 |
16.10
|
303 | 17.50 | 17.50 | 16.10 | 0 | 0 | 0 |
| 02/05/2024 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 26/04/2024 |
16.60
|
103 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 25/04/2024 |
17.90
|
400 | 16.60 | 17.90 | 16.60 | 0 | 0 | 0 |
| 24/04/2024 |
18
|
25 | 18 | 18 | 18 | 0 | 0 | 0 |
| 23/04/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 22/04/2024 |
18
|
2 | 18 | 18 | 18 | 0 | 0 | 0 |
| 19/04/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 17/04/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 16/04/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 15/04/2024 |
18
|
627 | 18 | 18 | 18 | 0 | 0 | 0 |
| 12/04/2024 |
17.40
|
1 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 11/04/2024 |
17.40
|
200 | 15.90 | 17.40 | 15.90 | 0 | 0 | 0 |
| 10/04/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 09/04/2024 |
17.40
|
1,100 | 15.60 | 17.40 | 15.60 | 0 | 0 | 0 |
| 08/04/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 05/04/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 04/04/2024 |
17
|
300 | 17 | 17 | 17 | 0 | 0 | 0 |
| 03/04/2024 |
17.80
|
24,900 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 02/04/2024 |
17.80
|
404 | 17.80 | 19.40 | 17.80 | 0 | 0 | 0 |
| 01/04/2024 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 29/03/2024 |
19.70
|
136,908 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 28/03/2024 |
18
|
9,000 | 18 | 18 | 18 | 0 | 0 | 0 |
| 27/03/2024 |
17.60
|
43,072 | 16.20 | 17.60 | 16.20 | 0 | 0 | 0 |
| 26/03/2024 |
17.50
|
21,000 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 25/03/2024 |
17.70
|
25,300 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 22/03/2024 |
17.50
|
35,500 | 17.10 | 17.50 | 17.10 | 0 | 0 | 0 |
| 21/03/2024 |
17.10
|
9,000 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 20/03/2024 |
17.70
|
5,100 | 17.50 | 17.70 | 17.50 | 100 | 0 | 0.0 |
| 19/03/2024 |
17.50
|
2,000 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 18/03/2024 |
17
|
8,220 | 16.20 | 18.30 | 16.10 | 0 | 0 | 0 |
| 15/03/2024 |
17
|
23,200 | 17.20 | 17.40 | 16.50 | 0 | 0 | 0 |
| 14/03/2024 |
17.50
|
1,506 | 15.70 | 17.50 | 15.70 | 0 | 0 | 0 |
| 13/03/2024 |
17
|
2,700 | 16.20 | 17 | 16.20 | 0 | 0 | 0 |
| 12/03/2024 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 11/03/2024 |
16.30
|
200 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 08/03/2024 |
17.70
|
500 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 07/03/2024 |
17.30
|
152 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 06/03/2024 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 05/03/2024 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 04/03/2024 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 01/03/2024 |
14.60
|
10 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 29/02/2024 |
14.60
|
2,800 | 15.60 | 15.60 | 14.60 | 0 | 0 | 0 |
| 28/02/2024 |
14.20
|
100 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 27/02/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 26/02/2024 |
15
|
1,033 | 15 | 15 | 15 | 0 | 0 | 0 |
| 23/02/2024 |
14.90
|
10 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 22/02/2024 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 21/02/2024 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 20/02/2024 |
15.50
|
2,000 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 19/02/2024 |
15.90
|
1,100 | 14.70 | 15.90 | 14.70 | 0 | 0 | 0 |
| 16/02/2024 |
14.70
|
10 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 15/02/2024 |
14.70
|
4,451 | 14.20 | 14.70 | 14.10 | 0 | 4,351 | -0.1 |
| 07/02/2024 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 06/02/2024 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 05/02/2024 |
15.50
|
222 | 15 | 15.50 | 15 | 0 | 0 | 0 |
| 02/02/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 01/02/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |