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) |
0.30 | 1.58% | 22,000 | 200 | 0.0 |
18.50
20.30
19.30
|
2 tháng
(2024-07-22) |
0.80 | 4.32% | 28,300 | 900 | 0.0 |
18.10
20.30
19.30
|
3 tháng
(2024-06-20) |
1.20 | 6.63% | 53,900 | 1,100 | 0.0 |
17.70
20.30
19.30
|
6 tháng
(2024-03-22) |
1.94 | 11.18% | 245,100 | 8,300 | 0.1 |
15.87
20.30
19.30
|
12 tháng
(2023-09-25) |
3.62 | 23.09% | 291,200 | 8,210 | 0.2 |
14.19
20.30
19.30
|
24 tháng
(2022-09-29) |
0.20 | 1.03% | 447,368 | 35,810 | 0.7 |
12.82
20.30
19.30
|
36 tháng
(2021-10-04) |
-0.23 | -1.18% | 789,147 | 40,610 | 0.8 |
12.82
23.98
19.30
|
60 tháng
(2019-10-15) |
12.96 | 204.19% | 1,596,791 | -71,521 | -1.0 |
6.01
23.98
19.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
16.33
|
11,900 | 16.33 | 16.33 | 16.33 | 1,900 | 0 | 0.0 |
24/04/2024 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
23/04/2024 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
22/04/2024 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
19/04/2024 |
15.87
|
1,200 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
17/04/2024 |
16.89
|
200 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 |
16/04/2024 |
16.80
|
200 | 17.08 | 17.08 | 16.80 | 0 | 0 | 0 |
15/04/2024 |
17.08
|
400 | 16.99 | 17.08 | 16.99 | 400 | 0 | 0.0 |
12/04/2024 |
17.27
|
3,500 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |
11/04/2024 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 100 | 0 | 0.0 |
10/04/2024 |
16.71
|
100 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
09/04/2024 |
17.27
|
1,300 | 17.36 | 17.36 | 17.27 | 1,200 | 0 | 0.0 |
08/04/2024 |
17.27
|
600 | 17.36 | 17.36 | 17.27 | 600 | 0 | 0.0 |
05/04/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
04/04/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
03/04/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
02/04/2024 |
16.80
|
3,000 | 16.99 | 16.99 | 16.80 | 0 | 0 | 0 |
01/04/2024 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 |
29/03/2024 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 |
28/03/2024 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 |
27/03/2024 |
17.08
|
1,900 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 |
26/03/2024 |
17.27
|
0 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |
25/03/2024 |
17.27
|
20,000 | 17.36 | 17.36 | 17.27 | 2,900 | 0 | 0.1 |
22/03/2024 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
21/03/2024 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
20/03/2024 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
19/03/2024 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
18/03/2024 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
15/03/2024 |
17.36
|
4,900 | 17.45 | 17.45 | 17.27 | 0 | 0 | 0 |
14/03/2024 |
17.45
|
100 | 17.27 | 17.45 | 17.45 | 0 | 0 | 0 |
13/03/2024 |
17.27
|
0 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |
12/03/2024 |
17.27
|
0 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |
11/03/2024 |
17.27
|
100 | 17.27 | 17.27 | 17.27 | 100 | 0 | 0.0 |
08/03/2024 |
17.27
|
0 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |
07/03/2024 |
17.27
|
700 | 16.80 | 17.27 | 17.27 | 700 | 0 | 0.0 |
06/03/2024 |
16.80
|
600 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
05/03/2024 |
16.80
|
100 | 16.71 | 16.80 | 16.80 | 0 | 0 | 0 |
04/03/2024 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
01/03/2024 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
29/02/2024 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
28/02/2024 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
27/02/2024 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
26/02/2024 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
23/02/2024 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
22/02/2024 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
21/02/2024 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
20/02/2024 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
19/02/2024 |
16.71
|
200 | 16.80 | 16.80 | 16.71 | 0 | 0 | 0 |
16/02/2024 |
16.80
|
700 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
15/02/2024 |
16.80
|
6,100 | 15.40 | 16.80 | 15.40 | 200 | 0 | 0.0 |
07/02/2024 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
06/02/2024 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
05/02/2024 |
15.40
|
100 | 14.93 | 15.40 | 15.40 | 100 | 0 | 0.0 |
02/02/2024 |
14.93
|
5,500 | 15.87 | 15.87 | 14.93 | 0 | 5,500 | -0.1 |
01/02/2024 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
31/01/2024 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
30/01/2024 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
29/01/2024 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
26/01/2024 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
25/01/2024 |
15.87
|
200 | 15.87 | 15.87 | 15.87 | 200 | 0 | 0.0 |
24/01/2024 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
23/01/2024 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
22/01/2024 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
19/01/2024 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
18/01/2024 |
15.87
|
100 | 14.93 | 15.87 | 15.87 | 0 | 0 | 0 |
17/01/2024 |
14.93
|
100 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
16/01/2024 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
15/01/2024 |
14.93
|
100 | 16.15 | 16.15 | 14.93 | 0 | 100 | -0.0 |
12/01/2024 |
16.15
|
100 | 14.75 | 16.15 | 16.15 | 100 | 0 | 0.0 |
11/01/2024 |
14.75
|
100 | 16.33 | 16.33 | 14.75 | 0 | 100 | -0.0 |
10/01/2024 |
16.33
|
200 | 16.15 | 16.33 | 14.56 | 0 | 100 | -0.0 |
09/01/2024 |
16.15
|
700 | 17.36 | 17.36 | 16.15 | 700 | 0 | 0.0 |
08/01/2024 |
17.36
|
300 | 17.45 | 17.45 | 17.36 | 200 | 0 | 0.0 |
05/01/2024 |
17.45
|
200 | 15.87 | 17.45 | 14.28 | 0 | 0 | 0 |
04/01/2024 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
03/01/2024 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
02/01/2024 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
29/12/2023 |
15.87
|
100 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
28/12/2023 |
15.87
|
1,000 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
27/12/2023 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
26/12/2023 |
15.87
|
100 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
25/12/2023 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
22/12/2023 |
15.87
|
1,000 | 16.52 | 16.52 | 15.87 | 0 | 0 | 0 |
21/12/2023 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
20/12/2023 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
19/12/2023 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
18/12/2023 |
16.52
|
400 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
15/12/2023 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
14/12/2023 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
13/12/2023 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
12/12/2023 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
11/12/2023 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
08/12/2023 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
07/12/2023 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
06/12/2023 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
05/12/2023 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
04/12/2023 |
16.52
|
6,800 | 16.52 | 16.52 | 16.52 | 4,000 | 0 | 0.1 |
01/12/2023 |
16.52
|
2,000 | 16.61 | 16.61 | 16.52 | 0 | 0 | 0 |
30/11/2023 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 |
29/11/2023 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 |