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) |
-1.10 | -6.43% | 340,000 | 400 | 0.0 |
15.80
17.30
16.70
|
2 tháng
(2024-07-22) |
-5.10 | -24.18% | 750,500 | 700 | 0.0 |
15.80
21.81
16.70
|
3 tháng
(2024-06-20) |
-3.13 | -16.34% | 2,321,100 | 700 | 0.0 |
15.80
24.03
16.70
|
6 tháng
(2024-03-22) |
-0.20 | -1.24% | 3,686,808 | 700 | 0.0 |
14.30
24.03
16.70
|
12 tháng
(2023-09-25) |
-0.12 | -0.76% | 5,528,809 | -6,000 | -0.1 |
13.83
24.03
16.70
|
24 tháng
(2022-09-29) |
4.78 | 42.57% | 7,207,648 | -17,100 | -0.4 |
8.54
24.03
16.70
|
36 tháng
(2021-10-04) |
8.49 | 113.11% | 12,366,101 | -10,000 | -0.3 |
7.11
24.03
16.70
|
60 tháng
(2019-10-15) |
13.71 | 598.11% | 17,275,635 | -9,900 | -0.3 |
2.21
24.03
16.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
18.10
|
1,803 | 18.18 | 18.18 | 18.10 | 0 | 0 | 0 |
27/11/2023 |
17.54
|
73,700 | 17.54 | 18.18 | 17.54 | 0 | 0 | 0 |
24/11/2023 |
17.54
|
12,200 | 17.70 | 18.18 | 17.54 | 0 | 0 | 0 |
23/11/2023 |
18.34
|
37,220 | 18.41 | 19.76 | 18.34 | 0 | 0 | 0 |
22/11/2023 |
18.81
|
26,810 | 18.57 | 18.97 | 18.18 | 0 | 0 | 0 |
21/11/2023 |
18.97
|
13,856 | 18.97 | 19.52 | 18.97 | 0 | 0 | 0 |
20/11/2023 |
18.97
|
29,600 | 17.62 | 18.97 | 17.62 | 0 | 0 | 0 |
17/11/2023 |
17.62
|
29,300 | 18.18 | 18.18 | 17.54 | 0 | 0 | 0 |
16/11/2023 |
18.18
|
54,907 | 17.70 | 18.18 | 17.54 | 0 | 0 | 0 |
15/11/2023 |
18.18
|
19,600 | 17.39 | 18.26 | 17.39 | 0 | 0 | 0 |
14/11/2023 |
17.47
|
54,300 | 19.52 | 19.52 | 17.39 | 0 | 0 | 0 |
13/11/2023 |
19.36
|
9,902 | 20.07 | 20.07 | 18.73 | 0 | 0 | 0 |
10/11/2023 |
19.84
|
51,308 | 21.34 | 21.34 | 19.84 | 0 | 0 | 0 |
09/11/2023 |
20.23
|
96,812 | 18.57 | 21.18 | 18.57 | 0 | 0 | 0 |
08/11/2023 |
19.13
|
82,005 | 17.62 | 19.13 | 17.62 | 0 | 0 | 0 |
07/11/2023 |
17.78
|
74,306 | 17.39 | 18.02 | 16.52 | 0 | 0 | 0 |
06/11/2023 |
16.44
|
31,104 | 16.20 | 16.44 | 14.86 | 0 | 0 | 0 |
03/11/2023 |
15.41
|
93,200 | 14.86 | 15.49 | 14.23 | 0 | 0 | 0 |
02/11/2023 |
14.86
|
17,400 | 15.41 | 15.41 | 13.36 | 0 | 0 | 0 |
01/11/2023 |
15.41
|
1,700 | 15.41 | 15.41 | 14.86 | 0 | 0 | 0 |
31/10/2023 |
15.41
|
4,900 | 17.23 | 17.23 | 14.23 | 0 | 0 | 0 |
30/10/2023 |
17.23
|
4,100 | 16.44 | 17.23 | 15.02 | 0 | 0 | 0 |
27/10/2023 |
16.44
|
4,300 | 18.02 | 18.02 | 14.94 | 0 | 0 | 0 |
26/10/2023 |
18.02
|
15,700 | 16.83 | 18.02 | 14.30 | 0 | 0 | 0 |
25/10/2023 |
16.83
|
300 | 16.60 | 16.83 | 16.52 | 0 | 0 | 0 |
24/10/2023 |
16.60
|
100 | 16.44 | 16.60 | 16.60 | 0 | 0 | 0 |
23/10/2023 |
16.44
|
1,700 | 16.60 | 16.60 | 14.70 | 0 | 0 | 0 |
20/10/2023 |
16.60
|
100 | 15.96 | 16.60 | 16.60 | 0 | 0 | 0 |
19/10/2023 |
15.96
|
500 | 15.81 | 15.96 | 15.02 | 0 | 0 | 0 |
18/10/2023 |
15.81
|
60,400 | 15.81 | 16.04 | 15.02 | 0 | 0 | 0 |
17/10/2023 |
15.81
|
61,000 | 15.81 | 16.20 | 15.65 | 0 | 0 | 0 |
16/10/2023 |
15.81
|
6,300 | 16.44 | 16.44 | 14.23 | 0 | 0 | 0 |
13/10/2023 |
16.44
|
100 | 15.02 | 16.44 | 16.44 | 0 | 0 | 0 |
12/10/2023 |
15.02
|
10,200 | 14.62 | 15.81 | 13.75 | 0 | 0 | 0 |
11/10/2023 |
14.62
|
500 | 14.86 | 15.17 | 14.62 | 0 | 0 | 0 |
10/10/2023 |
14.86
|
100 | 15.02 | 15.02 | 14.86 | 0 | 0 | 0 |
09/10/2023 |
15.02
|
8,400 | 14.62 | 15.02 | 13.51 | 0 | 0 | 0 |
06/10/2023 |
14.62
|
2,400 | 14.62 | 14.62 | 13.12 | 0 | 0 | 0 |
05/10/2023 |
14.62
|
800 | 13.83 | 15.02 | 14.62 | 0 | 0 | 0 |
04/10/2023 |
13.83
|
4,700 | 14.94 | 14.94 | 13.59 | 0 | 0 | 0 |
03/10/2023 |
14.94
|
2,700 | 15.02 | 15.02 | 13.59 | 0 | 0 | 0 |
02/10/2023 |
15.02
|
200 | 14.23 | 15.02 | 15.02 | 0 | 0 | 0 |
29/09/2023 |
14.23
|
31,300 | 15.02 | 15.09 | 13.51 | 0 | 0 | 0 |
28/09/2023 |
15.02
|
1,100 | 15.65 | 15.65 | 15.02 | 0 | 0 | 0 |
27/09/2023 |
15.65
|
7,600 | 15.81 | 15.81 | 13.44 | 0 | 0 | 0 |
26/09/2023 |
15.81
|
100 | 16.12 | 16.12 | 15.81 | 0 | 0 | 0 |
25/09/2023 |
16.12
|
2,500 | 16.20 | 16.20 | 14.46 | 0 | 0 | 0 |
22/09/2023 |
16.20
|
6,600 | 16.68 | 16.68 | 15.81 | 0 | 0 | 0 |
21/09/2023 |
16.68
|
5,000 | 16.28 | 16.68 | 16.60 | 0 | 0 | 0 |
20/09/2023 |
16.28
|
13,500 | 16.60 | 16.60 | 16.20 | 0 | 0 | 0 |
19/09/2023 |
16.60
|
27,700 | 16.20 | 16.60 | 16.12 | 0 | 0 | 0 |
18/09/2023 |
16.20
|
23,600 | 16.68 | 16.68 | 15.89 | 0 | 0 | 0 |
15/09/2023 |
16.68
|
7,800 | 16.91 | 16.91 | 16.52 | 0 | 3,000 | -0.1 |
14/09/2023 |
16.91
|
34,500 | 17.31 | 17.31 | 16.28 | 900 | 0 | 0.0 |
13/09/2023 |
17.31
|
20,700 | 17.86 | 17.86 | 17.23 | 0 | 1,100 | -0.0 |
12/09/2023 |
17.86
|
4,100 | 17.78 | 17.86 | 17.70 | 0 | 0 | 0 |
11/09/2023 |
17.78
|
3,900 | 18.57 | 18.57 | 17.70 | 0 | 0 | 0 |
08/09/2023 |
18.57
|
7,600 | 17.62 | 18.57 | 17.86 | 0 | 0 | 0 |
07/09/2023 |
17.62
|
9,400 | 17.78 | 17.78 | 17.62 | 0 | 0 | 0 |
06/09/2023 |
17.78
|
11,000 | 18.02 | 18.18 | 17.62 | 0 | 0 | 0 |
05/09/2023 |
18.02
|
7,700 | 17.39 | 18.02 | 17.39 | 0 | 0 | 0 |
31/08/2023 |
17.39
|
8,000 | 17.15 | 18.97 | 16.99 | 0 | 0 | 0 |
30/08/2023 |
17.15
|
84,700 | 17.62 | 17.62 | 16.83 | 0 | 0 | 0 |
29/08/2023 |
17.62
|
17,900 | 17.62 | 19.36 | 16.68 | 0 | 0 | 0 |
28/08/2023 |
17.62
|
30,700 | 18.26 | 18.26 | 16.60 | 0 | 0 | 0 |
25/08/2023 |
18.26
|
10,700 | 19.52 | 19.52 | 18.26 | 0 | 0 | 0 |
24/08/2023 |
19.52
|
4,900 | 18.97 | 19.76 | 18.49 | 0 | 0 | 0 |
23/08/2023 |
18.97
|
17,800 | 20.47 | 20.47 | 18.26 | 0 | 0 | 0 |
22/08/2023 |
20.47
|
46,600 | 18.97 | 20.47 | 16.68 | 0 | 0 | 0 |
21/08/2023 |
18.97
|
26,100 | 19.68 | 20.47 | 18.26 | 0 | 0 | 0 |
18/08/2023 |
19.68
|
104,100 | 20.07 | 21.26 | 19.60 | 0 | 8,000 | -0.2 |
17/08/2023 |
20.07
|
63,900 | 20.63 | 22.13 | 19.36 | 0 | 0 | 0 |
16/08/2023 |
20.63
|
35,500 | 19.76 | 20.63 | 20.31 | 0 | 0 | 0 |
15/08/2023 |
19.76
|
55,900 | 21.81 | 21.97 | 18.18 | 0 | 0 | 0 |
14/08/2023 |
21.81
|
74,400 | 20.31 | 22.13 | 20.71 | 0 | 0 | 0 |
11/08/2023 |
20.31
|
58,300 | 17.70 | 20.31 | 18.89 | 0 | 0 | 0 |
10/08/2023 |
17.70
|
16,900 | 17.62 | 17.86 | 17.07 | 0 | 0 | 0 |
09/08/2023 |
17.62
|
45,200 | 16.60 | 18.18 | 17.23 | 0 | 0 | 0 |
08/08/2023 |
16.60
|
8,500 | 17.39 | 17.47 | 16.60 | 0 | 0 | 0 |
07/08/2023 |
17.39
|
75,000 | 16.60 | 18.97 | 16.60 | 0 | 0 | 0 |
04/08/2023 |
16.60
|
19,600 | 16.36 | 17.39 | 16.36 | 0 | 0 | 0 |
03/08/2023 |
16.36
|
10,100 | 16.60 | 16.99 | 16.36 | 0 | 0 | 0 |
02/08/2023 |
16.60
|
20,800 | 15.96 | 16.60 | 15.57 | 0 | 0 | 0 |
01/08/2023 |
15.96
|
10,100 | 14.70 | 16.36 | 15.17 | 0 | 0 | 0 |
31/07/2023 |
14.70
|
33,200 | 13.04 | 14.70 | 13.83 | 0 | 0 | 0 |
28/07/2023 |
13.04
|
11,700 | 12.57 | 13.04 | 12.57 | 0 | 0 | 0 |
27/07/2023 |
12.57
|
15,600 | 12.96 | 12.96 | 12.57 | 0 | 0 | 0 |
26/07/2023 |
12.96
|
500 | 12.65 | 12.96 | 12.96 | 0 | 0 | 0 |
25/07/2023 |
12.65
|
6,100 | 12.88 | 13.04 | 12.65 | 0 | 0 | 0 |
24/07/2023 |
12.88
|
5,900 | 12.65 | 13.04 | 12.80 | 0 | 0 | 0 |
21/07/2023 |
12.65
|
2,900 | 13.28 | 13.28 | 12.65 | 0 | 0 | 0 |
20/07/2023 |
13.28
|
3,700 | 13.12 | 13.28 | 13.20 | 0 | 0 | 0 |
19/07/2023 |
13.12
|
5,200 | 13.12 | 13.12 | 12.65 | 0 | 0 | 0 |
18/07/2023 |
13.12
|
7,000 | 13.28 | 13.28 | 13.12 | 0 | 0 | 0 |
17/07/2023 |
13.28
|
11,500 | 12.65 | 13.28 | 12.72 | 0 | 0 | 0 |
14/07/2023 |
12.65
|
9,400 | 12.09 | 13.04 | 12.49 | 0 | 0 | 0 |
13/07/2023 |
12.09
|
100 | 12.25 | 12.25 | 12.09 | 0 | 0 | 0 |
12/07/2023 |
12.25
|
2,000 | 12.80 | 12.80 | 12.25 | 0 | 0 | 0 |
11/07/2023 |
12.80
|
18,000 | 11.46 | 12.80 | 11.46 | 0 | 0 | 0 |
10/07/2023 |
11.46
|
2,400 | 11.22 | 11.46 | 11.14 | 0 | 0 | 0 |