Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-05-05) |
-0.50 | -2.94% | 126,200 | 0 | 0 |
15.80
17.20
17.20
|
2 tháng
(2025-04-04) |
-1.40 | -7.82% | 193,700 | 0 | 0 |
14.60
17.90
17.20
|
3 tháng
(2025-03-05) |
-2.50 | -13.16% | 339,300 | -5,500 | -0.1 |
14.60
19.40
17.20
|
6 tháng
(2024-12-05) |
-1.50 | -8.33% | 565,584 | -16,900 | -0.3 |
14.60
21.60
17.20
|
12 tháng
(2024-06-10) |
-3.21 | -16.28% | 1,200,883 | -24,700 | -0.5 |
14.60
27.09
17.20
|
24 tháng
(2023-06-14) |
-4.32 | -20.75% | 1,767,693 | -141,300 | -2.9 |
14.60
27.09
17.20
|
36 tháng
(2022-06-20) |
-8.86 | -34.94% | 1,900,433 | -147,000 | -3.0 |
14.60
29.24
17.20
|
60 tháng
(2020-06-29) |
-9.67 | -36.96% | 4,326,592 | 1,800 | 1.5 |
14.60
37.86
17.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/08/2024 |
18.45
|
5,400 | 18.25 | 18.64 | 18.16 | 0 | 0 | 0 |
08/08/2024 |
18.74
|
100 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 |
07/08/2024 |
18.25
|
2,800 | 19.22 | 19.22 | 18.16 | 0 | 0 | 0 |
06/08/2024 |
18.16
|
3,100 | 18.06 | 18.16 | 18.06 | 0 | 0 | 0 |
05/08/2024 |
18.64
|
10,800 | 18.93 | 18.93 | 17.96 | 0 | 0 | 0 |
02/08/2024 |
18.93
|
400 | 18.93 | 18.93 | 18.83 | 0 | 0 | 0 |
01/08/2024 |
18.93
|
6,200 | 18.93 | 18.93 | 18.74 | 0 | 0 | 0 |
31/07/2024 |
19.42
|
4,400 | 19.61 | 19.61 | 18.93 | 0 | 0 | 0 |
30/07/2024 |
19.42
|
9,000 | 19.71 | 20.19 | 18.45 | 0 | 0 | 0 |
29/07/2024 |
19.81
|
100 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 |
26/07/2024 |
19.32
|
39,204 | 19.32 | 19.32 | 18.35 | 0 | 0 | 0 |
25/07/2024 |
19.42
|
9,400 | 19.42 | 19.42 | 18.93 | 0 | 0 | 0 |
24/07/2024 |
19.90
|
104 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
23/07/2024 |
19.90
|
400 | 19.51 | 19.90 | 19.51 | 0 | 0 | 0 |
22/07/2024 |
20.19
|
3,200 | 19.42 | 20.19 | 19.42 | 0 | 0 | 0 |
19/07/2024 |
20.49
|
200 | 20.58 | 20.58 | 20.49 | 0 | 0 | 0 |
18/07/2024 |
20.78
|
3,800 | 20.10 | 20.78 | 19.90 | 0 | 0 | 0 |
17/07/2024 |
20.58
|
2,605 | 19.42 | 20.58 | 19.42 | 0 | 0 | 0 |
16/07/2024 |
20.87
|
900 | 20.87 | 20.87 | 20.87 | 0 | 0 | 0 |
15/07/2024 |
20.68
|
100 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 |
12/07/2024 |
20.68
|
300 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 |
11/07/2024 |
20.78
|
2,800 | 19.81 | 20.78 | 19.71 | 0 | 0 | 0 |
10/07/2024 |
21.17
|
705 | 20.68 | 21.17 | 20.68 | 0 | 0 | 0 |
09/07/2024 |
20
|
7,200 | 20.58 | 20.68 | 19.90 | 0 | 0 | 0 |
08/07/2024 |
21.17
|
1,025 | 20.49 | 21.17 | 20.49 | 0 | 0 | 0 |
05/07/2024 |
21.55
|
14,500 | 22.72 | 22.72 | 19.42 | 0 | 0 | 0 |
04/07/2024 |
22.82
|
11,200 | 20.10 | 22.82 | 20.10 | 0 | 0 | 0 |
03/07/2024 |
22.23
|
7,200 | 22.23 | 22.23 | 21.75 | 0 | 0 | 0 |
02/07/2024 |
22.23
|
7,900 | 23.01 | 23.01 | 22.23 | 0 | 0 | 0 |
01/07/2024 |
22.23
|
1,800 | 22.33 | 22.33 | 22.14 | 0 | 0 | 0 |
28/06/2024 |
21.17
|
12,800 | 21.84 | 21.84 | 21.17 | 0 | 0 | 0 |
27/06/2024 |
23.01
|
14,600 | 21.36 | 23.01 | 21.36 | 0 | 0 | 0 |
26/06/2024 |
23.69
|
8,416 | 24.08 | 24.08 | 21.65 | 0 | 0 | 0 |
25/06/2024 |
24.27
|
6,700 | 24.08 | 25.05 | 20.58 | 0 | 0 | 0 |
24/06/2024 |
23.98
|
62,843 | 28.06 | 28.06 | 23.98 | 0 | 0 | 0 |
21/06/2024 |
27.09
|
48,200 | 29.51 | 29.61 | 23.11 | 0 | 5,100 | -0.2 |
20/06/2024 |
25.92
|
15,516 | 23.88 | 25.92 | 23.88 | 0 | 0 | 0 |
19/06/2024 |
23.40
|
51,551 | 19.90 | 23.40 | 19.71 | 0 | 2,600 | -0.1 |
18/06/2024 |
20.39
|
0 | 20.39 | 20.39 | 20.39 | 0 | 0 | 0 |
17/06/2024 |
20.39
|
1,501 | 20.39 | 20.39 | 20.39 | 0 | 0 | 0 |
14/06/2024 |
20.58
|
100 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 |
13/06/2024 |
18.74
|
1,617 | 18.93 | 19.13 | 18.74 | 0 | 0 | 0 |
12/06/2024 |
20.78
|
102 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 |
11/06/2024 |
19.32
|
1 | 19.32 | 19.32 | 19.32 | 0 | 0 | 0 |
10/06/2024 |
19.71
|
400 | 19.13 | 19.71 | 19.13 | 0 | 100 | -0.0 |
07/06/2024 |
19.71
|
2,100 | 19.90 | 19.90 | 19.71 | 0 | 0 | 0 |
06/06/2024 |
19.90
|
2,000 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
05/06/2024 |
20.19
|
300 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
04/06/2024 |
20.19
|
502 | 20.39 | 20.39 | 20.19 | 0 | 0 | 0 |
03/06/2024 |
20.10
|
405 | 18.93 | 20.10 | 18.93 | 0 | 0 | 0 |
31/05/2024 |
20.19
|
1,900 | 19.03 | 20.29 | 18.93 | 0 | 0 | 0 |
30/05/2024 |
20.68
|
2,600 | 20.87 | 20.87 | 18.93 | 0 | 0 | 0 |
29/05/2024 |
19.03
|
1,105 | 20.39 | 20.39 | 19.03 | 0 | 0 | 0 |
28/05/2024 |
20.39
|
600 | 20.19 | 20.39 | 18.64 | 0 | 0 | 0 |
27/05/2024 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
24/05/2024 |
21.26
|
1,200 | 20 | 21.26 | 20 | 0 | 0 | 0 |
23/05/2024 |
20.10
|
202 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
22/05/2024 |
20.10
|
4,500 | 19.32 | 20.10 | 19.32 | 0 | 0 | 0 |
21/05/2024 |
19.61
|
4,704 | 19.32 | 19.81 | 18.74 | 0 | 0 | 0 |
20/05/2024 |
19.42
|
5,619 | 19.32 | 19.42 | 19.32 | 0 | 0 | 0 |
17/05/2024 |
19.42
|
2,208 | 19.32 | 19.90 | 18.54 | 0 | 0 | 0 |
16/05/2024 |
19.32
|
200 | 19.22 | 19.32 | 19.22 | 0 | 0 | 0 |
15/05/2024 |
19.22
|
1,800 | 19.22 | 19.22 | 18.64 | 0 | 0 | 0 |
14/05/2024 |
19.61
|
500 | 19.61 | 19.61 | 19.61 | 0 | 0 | 0 |
13/05/2024 |
19.61
|
900 | 19.61 | 19.61 | 18.54 | 0 | 0 | 0 |
10/05/2024 |
19.22
|
1,805 | 19.32 | 19.32 | 17.77 | 0 | 0 | 0 |
09/05/2024 |
18.93
|
0 | 18.93 | 18.93 | 18.93 | 0 | 0 | 0 |
08/05/2024 |
19.13
|
300 | 18.64 | 19.13 | 18.64 | 0 | 0 | 0 |
07/05/2024 |
19.13
|
600 | 19.13 | 19.13 | 19.13 | 0 | 0 | 0 |
06/05/2024 |
19.13
|
1,300 | 19.51 | 19.61 | 18.54 | 0 | 0 | 0 |
03/05/2024 |
19.42
|
600 | 19.51 | 19.51 | 17.77 | 0 | 0 | 0 |
02/05/2024 |
19.51
|
1,800 | 17.48 | 19.51 | 17.48 | 0 | 0 | 0 |
26/04/2024 |
19.61
|
0 | 19.61 | 19.61 | 19.61 | 0 | 0 | 0 |
25/04/2024 |
19.61
|
0 | 19.61 | 19.61 | 19.61 | 0 | 0 | 0 |
24/04/2024 |
19.61
|
0 | 19.61 | 19.61 | 19.61 | 0 | 0 | 0 |
23/04/2024 |
19.61
|
0 | 19.61 | 19.61 | 19.61 | 0 | 0 | 0 |
22/04/2024 |
19.61
|
0 | 19.61 | 19.61 | 19.61 | 0 | 0 | 0 |
19/04/2024 |
19.61
|
0 | 19.61 | 19.61 | 19.61 | 0 | 0 | 0 |
17/04/2024 |
19.61
|
0 | 19.61 | 19.61 | 19.61 | 0 | 0 | 0 |
16/04/2024 |
19.61
|
0 | 19.61 | 19.61 | 19.61 | 0 | 0 | 0 |
15/04/2024 |
19.61
|
0 | 19.61 | 19.61 | 19.61 | 0 | 0 | 0 |
12/04/2024 |
19.71
|
400 | 19.51 | 19.71 | 19.51 | 0 | 0 | 0 |
11/04/2024 |
19.51
|
500 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 |
10/04/2024 |
19.51
|
200 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 |
09/04/2024 |
19.61
|
400 | 18.64 | 19.61 | 18.54 | 0 | 0 | 0 |
08/04/2024 |
19.22
|
1,600 | 19.61 | 19.61 | 19.03 | 0 | 0 | 0 |
05/04/2024 |
19.51
|
700 | 19.42 | 19.51 | 18.54 | 0 | 0 | 0 |
04/04/2024 |
19.32
|
300 | 19.81 | 19.81 | 19.32 | 0 | 0 | 0 |
03/04/2024 |
19.03
|
1,500 | 19.61 | 20 | 18.74 | 0 | 0 | 0 |
02/04/2024 |
19.61
|
200 | 19.61 | 19.61 | 19.61 | 0 | 0 | 0 |
01/04/2024 |
19.71
|
11 | 19.61 | 19.61 | 19.61 | 0 | 0 | 0 |
29/03/2024 |
19.71
|
400 | 19.71 | 19.71 | 19.32 | 0 | 0 | 0 |
28/03/2024 |
19.81
|
1,221 | 19.22 | 19.81 | 19.03 | 0 | 0 | 0 |
27/03/2024 |
19.90
|
200 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
26/03/2024 |
19.71
|
400 | 19.32 | 20.39 | 19.32 | 0 | 0 | 0 |
25/03/2024 |
19.32
|
1,900 | 20.19 | 21.36 | 19.03 | 0 | 0 | 0 |
22/03/2024 |
18.93
|
1,800 | 19.03 | 19.03 | 18.93 | 0 | 0 | 0 |
21/03/2024 |
19.32
|
803 | 19.90 | 19.90 | 19.32 | 0 | 0 | 0 |
20/03/2024 |
19.51
|
1,800 | 19.03 | 22.23 | 19.03 | 0 | 0 | 0 |
19/03/2024 |
19.42
|
0 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 |