Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.30 | -1.52% | 1,000 | 0 | 0 |
19
19.80
19.60
|
2 tháng
(2024-07-22) |
-3.30 | -14.47% | 10,800 | 0 | 0 |
19
22.80
19.60
|
3 tháng
(2024-06-21) |
-3.80 | -16.31% | 22,500 | 0 | 0 |
19
23.40
19.60
|
6 tháng
(2024-03-25) |
-3.40 | -14.85% | 127,000 | 0 | 0 |
19
23.50
19.60
|
12 tháng
(2023-09-25) |
1.18 | 6.44% | 671,100 | 0 | 0 |
18.15
23.50
19.60
|
24 tháng
(2022-09-30) |
0.83 | 4.47% | 2,150,700 | 0 | 0 |
15.38
23.50
19.60
|
36 tháng
(2022-07-13) |
10.63 | 119.80% | 2,611,800 | 0 | 0 |
8.87
23.50
19.60
|
60 tháng
(2022-07-13) |
10.63 | 119.80% | 2,611,800 | 0 | 0 |
8.87
23.50
19.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
18.32
|
5,300 | 18.32 | 18.32 | 18.15 | 0 | 0 | 0 |
06/07/2023 |
18.32
|
5,400 | 18.32 | 18.38 | 18.26 | 0 | 0 | 0 |
05/07/2023 |
18.32
|
5,900 | 18.32 | 18.38 | 18.26 | 0 | 0 | 0 |
04/07/2023 |
18.32
|
5,800 | 18.26 | 18.32 | 18.26 | 0 | 0 | 0 |
03/07/2023 |
18.26
|
5,300 | 18.20 | 18.32 | 18.20 | 0 | 0 | 0 |
30/06/2023 |
18.20
|
6,600 | 18.20 | 18.32 | 18.20 | 0 | 0 | 0 |
29/06/2023 |
18.20
|
7,200 | 18.32 | 18.32 | 18.15 | 0 | 0 | 0 |
28/06/2023 |
18.32
|
7,600 | 18.32 | 18.38 | 18.32 | 0 | 0 | 0 |
27/06/2023 |
18.32
|
4,500 | 18.38 | 18.38 | 18.26 | 0 | 0 | 0 |
26/06/2023 |
18.38
|
7,300 | 18.38 | 18.38 | 18.20 | 0 | 0 | 0 |
23/06/2023 |
18.38
|
6,200 | 18.38 | 18.43 | 18.32 | 0 | 0 | 0 |
22/06/2023 |
18.38
|
7,400 | 18.38 | 18.49 | 18.32 | 0 | 0 | 0 |
21/06/2023 |
18.38
|
7,200 | 18.32 | 18.43 | 18.32 | 0 | 0 | 0 |
20/06/2023 |
18.32
|
7,200 | 18.20 | 18.38 | 18.26 | 0 | 0 | 0 |
19/06/2023 |
18.20
|
7,400 | 18.43 | 18.43 | 18.20 | 0 | 0 | 0 |
16/06/2023 |
18.43
|
8,100 | 18.38 | 18.49 | 18.26 | 0 | 0 | 0 |
15/06/2023 |
18.38
|
7,400 | 18.38 | 18.38 | 18.26 | 0 | 0 | 0 |
14/06/2023 |
18.38
|
7,100 | 18.32 | 18.38 | 18.26 | 0 | 0 | 0 |
13/06/2023 |
18.32
|
7,400 | 18.09 | 18.32 | 18.15 | 0 | 0 | 0 |
12/06/2023 |
18.09
|
7,100 | 18.26 | 18.26 | 18.09 | 0 | 0 | 0 |
09/06/2023 |
18.26
|
7,100 | 18.32 | 18.32 | 18.20 | 0 | 0 | 0 |
08/06/2023 |
18.32
|
7,100 | 18.26 | 18.38 | 18.26 | 0 | 0 | 0 |
07/06/2023 |
18.26
|
7,200 | 18.20 | 18.32 | 18.20 | 0 | 0 | 0 |
06/06/2023 |
18.20
|
7,200 | 18.32 | 18.32 | 18.15 | 0 | 0 | 0 |
05/06/2023 |
18.32
|
7,300 | 18.26 | 18.38 | 18.26 | 0 | 0 | 0 |
02/06/2023 |
18.26
|
8,200 | 18.20 | 18.32 | 18.15 | 0 | 0 | 0 |
01/06/2023 |
18.20
|
8,200 | 17.97 | 18.20 | 18.03 | 0 | 0 | 0 |
31/05/2023 |
17.97
|
6,400 | 18.09 | 18.09 | 17.97 | 0 | 0 | 0 |
30/05/2023 |
18.09
|
6,400 | 18.20 | 18.20 | 18.03 | 0 | 0 | 0 |
29/05/2023 |
18.20
|
2,500 | 18.09 | 18.20 | 18.09 | 0 | 0 | 0 |
26/05/2023 |
18.09
|
6,800 | 18.09 | 18.15 | 17.97 | 0 | 0 | 0 |
25/05/2023 |
18.09
|
8,100 | 17.86 | 18.09 | 17.92 | 0 | 0 | 0 |
24/05/2023 |
17.86
|
7,200 | 18.03 | 18.03 | 17.86 | 0 | 0 | 0 |
23/05/2023 |
18.03
|
7,700 | 17.92 | 18.03 | 17.86 | 0 | 0 | 0 |
22/05/2023 |
17.92
|
7,400 | 18.03 | 18.03 | 17.80 | 0 | 0 | 0 |
19/05/2023 |
18.03
|
8,000 | 17.97 | 18.09 | 17.92 | 0 | 0 | 0 |
18/05/2023 |
17.97
|
7,900 | 17.97 | 17.97 | 17.80 | 0 | 0 | 0 |
17/05/2023 |
17.97
|
8,600 | 17.92 | 17.97 | 17.74 | 0 | 0 | 0 |
16/05/2023 |
17.92
|
6,100 | 17.80 | 17.92 | 17.74 | 0 | 0 | 0 |
15/05/2023 |
17.80
|
7,100 | 17.86 | 17.97 | 17.80 | 0 | 0 | 0 |
12/05/2023 |
17.86
|
7,100 | 17.92 | 17.97 | 17.86 | 0 | 0 | 0 |
11/05/2023 |
17.92
|
8,200 | 17.74 | 17.97 | 17.74 | 0 | 0 | 0 |
10/05/2023 |
17.74
|
8,100 | 17.92 | 18.09 | 17.74 | 0 | 0 | 0 |
09/05/2023 |
17.92
|
8,300 | 17.92 | 18.15 | 17.86 | 0 | 0 | 0 |
08/05/2023 |
17.92
|
10,100 | 17.97 | 18.38 | 17.92 | 0 | 0 | 0 |
05/05/2023 |
17.97
|
8,100 | 18.38 | 18.38 | 17.92 | 0 | 0 | 0 |
04/05/2023 |
18.38
|
8,600 | 18.20 | 18.38 | 18.03 | 0 | 0 | 0 |
28/04/2023 |
18.20
|
11,100 | 17.92 | 18.20 | 17.80 | 0 | 0 | 0 |
27/04/2023 |
17.92
|
8,400 | 17.86 | 17.92 | 17.69 | 0 | 0 | 0 |
26/04/2023 |
17.86
|
7,900 | 17.86 | 17.86 | 17.63 | 0 | 0 | 0 |
25/04/2023 |
17.86
|
8,700 | 17.46 | 17.86 | 17.51 | 0 | 0 | 0 |
24/04/2023 |
17.46
|
8,400 | 17.63 | 17.63 | 17.46 | 0 | 0 | 0 |
21/04/2023 |
17.63
|
8,200 | 17.46 | 17.63 | 17.46 | 0 | 0 | 0 |
20/04/2023 |
17.46
|
8,200 | 17.86 | 17.86 | 17.46 | 0 | 0 | 0 |
19/04/2023 |
17.86
|
7,800 | 17.51 | 17.86 | 17.57 | 0 | 0 | 0 |
18/04/2023 |
17.51
|
8,200 | 17.40 | 17.63 | 17.46 | 0 | 0 | 0 |
17/04/2023 |
17.40
|
8,600 | 17.57 | 17.69 | 17.40 | 0 | 0 | 0 |
14/04/2023 |
17.57
|
8,600 | 17.86 | 17.86 | 17.57 | 0 | 0 | 0 |
13/04/2023 |
17.86
|
8,500 | 17.74 | 17.92 | 17.69 | 0 | 0 | 0 |
12/04/2023 |
17.74
|
8,300 | 17.40 | 17.74 | 17.51 | 0 | 0 | 0 |
11/04/2023 |
17.40
|
8,600 | 17.74 | 17.74 | 17.40 | 0 | 0 | 0 |
10/04/2023 |
17.74
|
8,500 | 17.51 | 17.80 | 17.57 | 0 | 0 | 0 |
07/04/2023 |
17.51
|
8,600 | 17.74 | 17.74 | 17.51 | 0 | 0 | 0 |
06/04/2023 |
17.74
|
8,100 | 17.92 | 17.92 | 17.63 | 0 | 0 | 0 |
05/04/2023 |
17.92
|
10,200 | 17.92 | 18.03 | 17.80 | 0 | 0 | 0 |
04/04/2023 |
17.92
|
10,100 | 17.57 | 17.92 | 17.63 | 0 | 0 | 0 |
03/04/2023 |
17.57
|
8,600 | 17.97 | 17.97 | 17.57 | 0 | 0 | 0 |
31/03/2023 |
17.97
|
10,700 | 17.57 | 17.97 | 17.57 | 0 | 0 | 0 |
30/03/2023 |
17.57
|
23,300 | 17.34 | 17.63 | 17.28 | 0 | 0 | 0 |
29/03/2023 |
17.34
|
6,400 | 17.34 | 17.34 | 17.22 | 0 | 0 | 0 |
28/03/2023 |
17.34
|
6,300 | 17.34 | 17.34 | 17.22 | 0 | 0 | 0 |
27/03/2023 |
17.34
|
6,700 | 17.34 | 17.34 | 17.22 | 0 | 0 | 0 |
24/03/2023 |
17.34
|
6,400 | 17.46 | 17.46 | 17.22 | 0 | 0 | 0 |
23/03/2023 |
17.46
|
1,000 | 17.46 | 17.46 | 17.28 | 0 | 0 | 0 |
22/03/2023 |
17.46
|
6,700 | 17.34 | 17.46 | 17.28 | 0 | 0 | 0 |
21/03/2023 |
17.34
|
6,900 | 17.34 | 17.40 | 17.28 | 0 | 0 | 0 |
20/03/2023 |
17.34
|
6,800 | 17.40 | 17.40 | 17.28 | 0 | 0 | 0 |
17/03/2023 |
17.40
|
7,100 | 17.28 | 17.46 | 17.17 | 0 | 0 | 0 |
16/03/2023 |
17.28
|
8,100 | 17.80 | 17.80 | 17.28 | 0 | 0 | 0 |
15/03/2023 |
17.80
|
7,100 | 17.74 | 17.86 | 17.80 | 0 | 0 | 0 |
14/03/2023 |
17.74
|
5,800 | 17.86 | 17.97 | 17.74 | 0 | 0 | 0 |
13/03/2023 |
17.86
|
8,300 | 18.15 | 18.20 | 17.86 | 0 | 0 | 0 |
10/03/2023 |
18.15
|
7,100 | 18.43 | 18.43 | 18.15 | 0 | 0 | 0 |
09/03/2023 |
18.43
|
7,200 | 18.43 | 18.55 | 18.43 | 0 | 0 | 0 |
08/03/2023 |
18.43
|
10,200 | 19.01 | 19.01 | 18.43 | 0 | 0 | 0 |
07/03/2023 |
19.01
|
11,500 | 19.59 | 19.59 | 18.90 | 0 | 0 | 0 |
06/03/2023 |
19.59
|
10,900 | 19.36 | 19.59 | 19.18 | 0 | 0 | 0 |
03/03/2023 |
19.36
|
11,300 | 19.18 | 19.36 | 19.01 | 0 | 0 | 0 |
02/03/2023 |
19.18
|
11,300 | 19.01 | 19.18 | 18.84 | 0 | 0 | 0 |
01/03/2023 |
19.01
|
11,100 | 18.78 | 19.01 | 18.67 | 0 | 0 | 0 |
28/02/2023 |
18.78
|
11,200 | 18.43 | 18.78 | 18.43 | 0 | 0 | 0 |
27/02/2023 |
18.43
|
10,200 | 18.43 | 18.55 | 18.32 | 0 | 0 | 0 |
24/02/2023 |
18.43
|
9,800 | 18.67 | 18.78 | 18.43 | 0 | 0 | 0 |
23/02/2023 |
18.67
|
9,300 | 18.72 | 18.90 | 18.67 | 0 | 0 | 0 |
22/02/2023 |
18.72
|
10,400 | 19.01 | 19.01 | 18.72 | 0 | 0 | 0 |
21/02/2023 |
19.01
|
12,800 | 17.97 | 19.01 | 17.80 | 0 | 0 | 0 |
20/02/2023 |
17.97
|
10,500 | 17.46 | 17.97 | 17.40 | 0 | 0 | 0 |
16/02/2023 |
17.46
|
2,000 | 17.40 | 17.46 | 17.17 | 0 | 0 | 0 |
15/02/2023 |
17.40
|
2,400 | 17.51 | 17.51 | 17.17 | 0 | 0 | 0 |
14/02/2023 |
17.51
|
3,200 | 17.22 | 17.51 | 16.82 | 0 | 0 | 0 |