Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1.66 | -6.09% | 2,106,800 | 0 | 0 |
25.50
27.26
25.60
|
2 tháng
(2024-07-22) |
-0.01 | -0.02% | 6,676,400 | 0 | 0 |
24.92
27.75
25.60
|
3 tháng
(2024-06-24) |
2.14 | 9.11% | 12,981,800 | 0 | 0 |
21.42
28.53
25.60
|
6 tháng
(2024-03-25) |
7.59 | 42.13% | 19,896,400 | 0 | 0 |
17.52
28.53
25.60
|
12 tháng
(2023-09-26) |
7.78 | 43.69% | 23,203,100 | -25,000 | -0.5 |
16.75
28.53
25.60
|
24 tháng
(2022-10-03) |
8.17 | 46.90% | 56,638,115 | -25,000 | -0.5 |
14.90
28.53
25.60
|
36 tháng
(2021-10-06) |
2.44 | 10.56% | 147,369,622 | -25,000 | -0.5 |
14.90
28.53
25.60
|
60 tháng
(2019-10-17) |
15.28 | 148.10% | 337,485,256 | -25,840 | -0.5 |
8.15
28.53
25.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2023 |
18.30
|
43,800 | 17.82 | 18.30 | 17.72 | 0 | 0 | 0 |
07/07/2023 |
17.82
|
47,400 | 18.01 | 18.01 | 17.52 | 0 | 0 | 0 |
06/07/2023 |
18.01
|
24,100 | 18.11 | 18.11 | 17.91 | 0 | 0 | 0 |
05/07/2023 |
18.11
|
41,500 | 18.01 | 18.21 | 17.82 | 0 | 0 | 0 |
04/07/2023 |
18.01
|
54,700 | 18.21 | 18.40 | 17.91 | 0 | 0 | 0 |
03/07/2023 |
18.21
|
22,600 | 18.40 | 18.79 | 18.21 | 0 | 0 | 0 |
30/06/2023 |
18.40
|
86,400 | 18.30 | 18.40 | 18.11 | 0 | 0 | 0 |
29/06/2023 |
18.30
|
63,200 | 18.89 | 18.89 | 18.30 | 0 | 0 | 0 |
28/06/2023 |
18.89
|
43,900 | 18.60 | 19.28 | 18.69 | 0 | 0 | 0 |
27/06/2023 |
18.60
|
64,500 | 18.21 | 18.79 | 18.21 | 0 | 0 | 0 |
26/06/2023 |
18.21
|
6,533,150 | 18.40 | 18.40 | 18.11 | 0 | 0 | 0 |
23/06/2023 |
18.40
|
25,200 | 18.50 | 18.60 | 18.21 | 0 | 0 | 0 |
22/06/2023 |
18.50
|
356,943 | 18.30 | 18.60 | 18.30 | 0 | 0 | 0 |
21/06/2023 |
18.30
|
24,800 | 18.40 | 18.40 | 18.11 | 0 | 0 | 0 |
20/06/2023 |
18.40
|
12,600 | 18.21 | 18.50 | 18.11 | 0 | 0 | 0 |
19/06/2023 |
18.21
|
326,400 | 18.30 | 18.30 | 18.11 | 0 | 0 | 0 |
16/06/2023 |
18.30
|
439,316 | 18.30 | 18.50 | 18.01 | 0 | 0 | 0 |
15/06/2023 |
18.30
|
15,200 | 18.50 | 18.50 | 17.91 | 0 | 0 | 0 |
14/06/2023 |
18.50
|
78,200 | 18.30 | 18.89 | 18.11 | 0 | 0 | 0 |
13/06/2023 |
18.30
|
43,000 | 18.69 | 18.98 | 18.30 | 0 | 0 | 0 |
12/06/2023 |
18.69
|
84,202 | 18.50 | 19.28 | 18.30 | 0 | 0 | 0 |
09/06/2023 |
18.50
|
72,401 | 18.11 | 18.60 | 18.01 | 0 | 0 | 0 |
08/06/2023 |
18.11
|
53,700 | 18.40 | 18.50 | 18.11 | 0 | 0 | 0 |
07/06/2023 |
18.40
|
45,200 | 18.21 | 18.69 | 18.21 | 0 | 0 | 0 |
06/06/2023 |
18.21
|
83,300 | 17.72 | 18.30 | 17.72 | 0 | 0 | 0 |
05/06/2023 |
17.72
|
44,170 | 17.82 | 18.11 | 17.43 | 0 | 0 | 0 |
02/06/2023 |
17.82
|
21,100 | 18.30 | 18.30 | 17.72 | 0 | 0 | 0 |
01/06/2023 |
18.30
|
180,123 | 16.75 | 18.40 | 16.84 | 0 | 0 | 0 |
31/05/2023 |
16.75
|
2,183,654 | 16.94 | 17.04 | 16.75 | 0 | 0 | 0 |
30/05/2023 |
16.94
|
29,600 | 17.04 | 17.04 | 16.84 | 0 | 0 | 0 |
29/05/2023 |
17.04
|
8,100 | 17.04 | 17.04 | 16.65 | 0 | 0 | 0 |
26/05/2023 |
17.04
|
2,519,057 | 17.04 | 17.04 | 16.94 | 0 | 0 | 0 |
25/05/2023 |
17.04
|
6,823,607 | 16.75 | 17.23 | 16.65 | 0 | 0 | 0 |
24/05/2023 |
16.75
|
25,203 | 16.55 | 16.75 | 16.45 | 0 | 0 | 0 |
23/05/2023 |
16.55
|
23,900 | 16.65 | 16.65 | 16.55 | 0 | 0 | 0 |
22/05/2023 |
16.65
|
44,000 | 16.55 | 16.84 | 16.45 | 0 | 0 | 0 |
19/05/2023 |
16.55
|
31,600 | 16.65 | 16.75 | 16.55 | 0 | 0 | 0 |
18/05/2023 |
16.65
|
14,900 | 16.55 | 16.84 | 16.65 | 0 | 0 | 0 |
17/05/2023 |
16.55
|
36,306 | 16.94 | 16.94 | 16.55 | 0 | 0 | 0 |
16/05/2023 |
16.94
|
9,200 | 16.75 | 16.94 | 16.65 | 0 | 0 | 0 |
15/05/2023 |
16.75
|
21,905 | 16.75 | 16.84 | 16.65 | 0 | 0 | 0 |
12/05/2023 |
16.75
|
16,600 | 16.84 | 16.84 | 16.65 | 0 | 0 | 0 |
11/05/2023 |
16.84
|
13,801 | 16.65 | 16.84 | 16.75 | 0 | 0 | 0 |
10/05/2023 |
16.65
|
25,902 | 16.84 | 16.94 | 16.65 | 0 | 0 | 0 |
09/05/2023 |
16.84
|
16,400 | 17.14 | 17.14 | 16.84 | 0 | 0 | 0 |
08/05/2023 |
17.14
|
464,306 | 17.04 | 17.33 | 16.94 | 0 | 0 | 0 |
05/05/2023 |
17.04
|
75,682 | 17.04 | 17.33 | 16.55 | 0 | 0 | 0 |
04/05/2023 |
17.04
|
119,600 | 16.36 | 17.14 | 16.16 | 0 | 0 | 0 |
28/04/2023 |
16.36
|
7,400 | 16.36 | 16.45 | 16.36 | 0 | 0 | 0 |
27/04/2023 |
16.36
|
12,600 | 16.65 | 16.65 | 16.36 | 0 | 0 | 0 |
26/04/2023 |
16.65
|
61,867 | 16.65 | 16.65 | 16.36 | 0 | 0 | 0 |
25/04/2023 |
16.65
|
34,100 | 16.94 | 17.23 | 16.55 | 0 | 0 | 0 |
24/04/2023 |
16.94
|
17,100 | 16.84 | 17.04 | 16.84 | 0 | 0 | 0 |
21/04/2023 |
16.84
|
47,903 | 16.55 | 17.52 | 16.45 | 0 | 0 | 0 |
20/04/2023 |
16.55
|
7,900 | 16.55 | 16.65 | 16.45 | 0 | 0 | 0 |
19/04/2023 |
16.55
|
15,233 | 16.55 | 16.65 | 16.45 | 0 | 0 | 0 |
18/04/2023 |
16.55
|
2,400 | 16.84 | 16.84 | 16.45 | 0 | 0 | 0 |
17/04/2023 |
16.84
|
41,930 | 16.45 | 16.94 | 16.36 | 0 | 0 | 0 |
14/04/2023 |
16.45
|
300 | 16.75 | 16.75 | 16.45 | 0 | 0 | 0 |
13/04/2023 |
16.75
|
30,600 | 16.45 | 16.75 | 16.36 | 0 | 0 | 0 |
12/04/2023 |
16.45
|
2,201 | 16.45 | 16.55 | 16.45 | 0 | 0 | 0 |
11/04/2023 |
16.45
|
2,000 | 16.55 | 16.55 | 16.45 | 0 | 0 | 0 |
10/04/2023 |
16.55
|
1,806 | 16.45 | 16.65 | 16.45 | 0 | 0 | 0 |
07/04/2023 |
16.45
|
10,100 | 16.84 | 16.84 | 16.45 | 0 | 0 | 0 |
06/04/2023 |
16.84
|
184,906 | 16.36 | 16.84 | 16.36 | 0 | 0 | 0 |
05/04/2023 |
16.36
|
11,900 | 16.45 | 16.45 | 16.36 | 0 | 0 | 0 |
04/04/2023 |
16.45
|
12,200 | 16.84 | 16.84 | 16.45 | 0 | 0 | 0 |
03/04/2023 |
16.84
|
78,006 | 16.45 | 16.84 | 16.36 | 0 | 0 | 0 |
31/03/2023 |
16.45
|
5,600 | 16.55 | 16.65 | 16.45 | 0 | 0 | 0 |
30/03/2023 |
16.55
|
10,500 | 16.45 | 16.55 | 16.36 | 0 | 0 | 0 |
29/03/2023 |
16.45
|
2,100 | 16.45 | 16.45 | 16.36 | 0 | 0 | 0 |
28/03/2023 |
16.45
|
1,100 | 16.36 | 16.65 | 16.45 | 0 | 0 | 0 |
27/03/2023 |
16.36
|
22,942 | 16.45 | 16.55 | 16.36 | 0 | 0 | 0 |
24/03/2023 |
16.45
|
12,011 | 16.45 | 16.55 | 16.06 | 0 | 0 | 0 |
23/03/2023 |
16.45
|
100 | 16.45 | 16.45 | 16.36 | 0 | 0 | 0 |
22/03/2023 |
16.45
|
6,300 | 16.55 | 16.55 | 16.45 | 0 | 0 | 0 |
21/03/2023 |
16.55
|
32,301 | 16.84 | 16.84 | 16.45 | 0 | 0 | 0 |
20/03/2023 |
16.84
|
63,127 | 16.45 | 16.84 | 16.36 | 0 | 0 | 0 |
17/03/2023 |
16.45
|
949 | 16.45 | 16.55 | 16.36 | 0 | 0 | 0 |
16/03/2023 |
16.45
|
11,900 | 16.65 | 16.65 | 16.45 | 0 | 0 | 0 |
15/03/2023 |
16.65
|
3,803 | 16.45 | 16.65 | 16.36 | 0 | 0 | 0 |
14/03/2023 |
16.45
|
27,216 | 16.84 | 16.84 | 16.45 | 0 | 0 | 0 |
13/03/2023 |
16.84
|
28,000 | 16.75 | 16.84 | 16.36 | 0 | 0 | 0 |
10/03/2023 |
16.75
|
51,100 | 16.36 | 16.75 | 16.26 | 0 | 0 | 0 |
09/03/2023 |
16.36
|
4,500 | 16.36 | 16.45 | 16.36 | 0 | 0 | 0 |
08/03/2023 |
16.36
|
5,600 | 16.45 | 16.45 | 16.36 | 0 | 0 | 0 |
07/03/2023 |
16.45
|
14,300 | 16.36 | 16.65 | 16.36 | 0 | 0 | 0 |
06/03/2023 |
16.36
|
31,000 | 16.45 | 16.65 | 16.36 | 0 | 0 | 0 |
03/03/2023 |
16.45
|
7,500 | 16.45 | 16.75 | 16.36 | 0 | 0 | 0 |
02/03/2023 |
16.45
|
15,800 | 16.84 | 16.84 | 16.36 | 0 | 0 | 0 |
01/03/2023 |
16.84
|
65,700 | 17.33 | 17.33 | 15.58 | 0 | 0 | 0 |
28/02/2023 |
17.33
|
6,500 | 17.43 | 17.43 | 16.94 | 0 | 0 | 0 |
27/02/2023 |
17.43
|
187,203 | 16.36 | 17.72 | 16.36 | 0 | 0 | 0 |
24/02/2023 |
16.36
|
4,200 | 16.36 | 16.45 | 16.36 | 0 | 0 | 0 |
23/02/2023 |
16.36
|
9,000 | 16.45 | 16.45 | 16.36 | 0 | 0 | 0 |
22/02/2023 |
16.45
|
5,700 | 16.45 | 16.65 | 16.45 | 0 | 0 | 0 |
21/02/2023 |
16.45
|
5,000 | 16.36 | 16.45 | 16.36 | 0 | 0 | 0 |
20/02/2023 |
16.36
|
9,200 | 16.45 | 16.45 | 16.36 | 0 | 0 | 0 |
16/02/2023 |
16.45
|
9,800 | 16.45 | 16.55 | 16.45 | 0 | 0 | 0 |
15/02/2023 |
16.45
|
5,400 | 16.84 | 16.84 | 16.45 | 0 | 0 | 0 |