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) |
0.70 | 5.30% | 8,100 | 0 | 0 |
12.60
13.90
13.90
|
2 tháng
(2024-07-22) |
0 | 0% | 47,900 | 100 | 0.0 |
12.40
14.65
13.90
|
3 tháng
(2024-06-24) |
-0.60 | -4.14% | 92,800 | 0 | -0.0 |
12.40
17.30
13.90
|
6 tháng
(2024-03-25) |
0.60 | 4.51% | 166,500 | 0 | -0.0 |
11.50
17.30
13.90
|
12 tháng
(2023-09-26) |
-0.80 | -5.44% | 300,200 | 0 | -0.0 |
10.65
21.90
13.90
|
24 tháng
(2022-10-03) |
-7.30 | -34.43% | 542,200 | 0 | -0.8 |
10.65
24
13.90
|
36 tháng
(2021-10-06) |
0.50 | 3.73% | 5,923,600 | -7,025 | -1.6 |
10.65
38.65
13.90
|
60 tháng
(2019-10-17) |
0 | 0% | 7,939,410 | -29,005 | -1.8 |
8.36
38.65
13.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/06/2023 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
27/06/2023 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
26/06/2023 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
23/06/2023 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
22/06/2023 |
17
|
6,100 | 16.50 | 17 | 15.35 | 0 | 0 | 0 |
21/06/2023 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
20/06/2023 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
19/06/2023 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
16/06/2023 |
16.50
|
300 | 16.65 | 17.10 | 16.50 | 0 | 0 | 0 |
15/06/2023 |
16.65
|
3,800 | 17 | 17 | 15.85 | 0 | 0 | 0 |
14/06/2023 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
13/06/2023 |
17
|
3,800 | 16.60 | 17 | 16.45 | 0 | 0 | 0 |
12/06/2023 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
09/06/2023 |
16.60
|
2,100 | 16.40 | 16.70 | 16.60 | 0 | 0 | 0 |
08/06/2023 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
07/06/2023 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
06/06/2023 |
16.40
|
2,100 | 16.45 | 16.45 | 15.30 | 0 | 0 | 0 |
05/06/2023 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
02/06/2023 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
01/06/2023 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
31/05/2023 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
30/05/2023 |
16.45
|
100 | 16 | 16.45 | 16.45 | 0 | 0 | 0 |
29/05/2023 |
16
|
2,500 | 16 | 16 | 15 | 0 | 0 | 0 |
26/05/2023 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
25/05/2023 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
24/05/2023 |
16
|
5,300 | 16.25 | 16.25 | 15.15 | 0 | 0 | 0 |
23/05/2023 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
22/05/2023 |
16.25
|
4,800 | 16.40 | 16.40 | 15.30 | 0 | 0 | 0 |
19/05/2023 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
18/05/2023 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
17/05/2023 |
16.40
|
1,100 | 16.45 | 16.45 | 16 | 0 | 0 | 0 |
16/05/2023 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
15/05/2023 |
16.45
|
3,100 | 16.45 | 16.45 | 16 | 0 | 0 | 0 |
12/05/2023 |
16.45
|
5,300 | 17.65 | 17.65 | 16.45 | 0 | 0 | 0 |
11/05/2023 |
17.65
|
200 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 |
10/05/2023 |
17.65
|
3,400 | 17.80 | 17.80 | 16.60 | 0 | 0 | 0 |
09/05/2023 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
08/05/2023 |
17.80
|
400 | 18 | 18 | 16.75 | 0 | 0 | 0 |
05/05/2023 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
04/05/2023 |
18
|
1,300 | 17.90 | 18 | 16.80 | 0 | 0 | 0 |
28/04/2023 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
27/04/2023 |
17.90
|
300 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
26/04/2023 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
25/04/2023 |
17.90
|
200 | 17.80 | 17.90 | 17.90 | 0 | 0 | 0 |
24/04/2023 |
17.80
|
900 | 17.55 | 17.80 | 17.50 | 0 | 0 | 0 |
21/04/2023 |
17.55
|
1,100 | 18.70 | 18.70 | 17.55 | 0 | 0 | 0 |
20/04/2023 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
19/04/2023 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
18/04/2023 |
18.70
|
400 | 18.90 | 18.90 | 17.60 | 0 | 0 | 0 |
17/04/2023 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
14/04/2023 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
13/04/2023 |
18.90
|
200 | 18.30 | 18.90 | 18.90 | 0 | 0 | 0 |
12/04/2023 |
18.30
|
100 | 18.10 | 18.30 | 18.30 | 0 | 0 | 0 |
11/04/2023 |
18.10
|
300 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
10/04/2023 |
18.10
|
400 | 17.30 | 18.10 | 17.10 | 0 | 0 | 0 |
07/04/2023 |
17.30
|
500 | 18.20 | 18.20 | 17.10 | 0 | 0 | 0 |
06/04/2023 |
18.20
|
800 | 18.10 | 18.20 | 17.50 | 0 | 0 | 0 |
05/04/2023 |
18.10
|
900 | 17.85 | 18.10 | 17.20 | 0 | 0 | 0 |
04/04/2023 |
17.85
|
1,300 | 19 | 19 | 17.85 | 0 | 0 | 0 |
03/04/2023 |
19
|
100 | 18.20 | 19 | 19 | 0 | 0 | 0 |
31/03/2023 |
18.20
|
2,000 | 18.50 | 18.80 | 17.50 | 0 | 0 | 0 |
30/03/2023 |
18.50
|
6,200 | 18.10 | 18.80 | 17.50 | 0 | 0 | 0 |
29/03/2023 |
18.10
|
200 | 18.20 | 18.20 | 17.10 | 0 | 0 | 0 |
28/03/2023 |
18.20
|
1,800 | 18.20 | 18.30 | 17 | 0 | 0 | 0 |
27/03/2023 |
18.20
|
1,200 | 18.50 | 18.50 | 17.25 | 0 | 0 | 0 |
24/03/2023 |
18.50
|
2,800 | 17.80 | 18.50 | 16.60 | 0 | 0 | 0 |
23/03/2023 |
17.80
|
900 | 19.10 | 19.10 | 17.80 | 0 | 0 | 0 |
22/03/2023 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
21/03/2023 |
19.10
|
3,200 | 19 | 19.10 | 17.70 | 0 | 0 | -0.0 |
20/03/2023 |
19
|
2,300 | 18.60 | 19.35 | 17.30 | 0 | 0 | -0.0 |
17/03/2023 |
18.60
|
100 | 18.50 | 18.60 | 18.60 | 0 | 0 | -0.0 |
16/03/2023 |
18.50
|
100 | 19.85 | 19.85 | 18.50 | 0 | 0 | -0.0 |
15/03/2023 |
19.85
|
1,600 | 20 | 20 | 18.60 | 0 | 0 | -0.0 |
14/03/2023 |
20
|
800 | 20.20 | 20.20 | 18.80 | 0 | 0 | -0.0 |
13/03/2023 |
20.20
|
11,200 | 20 | 20.30 | 18.75 | 0 | 0 | -0.0 |
10/03/2023 |
20
|
1,100 | 19.75 | 20 | 18.40 | 0 | 0 | -0.0 |
09/03/2023 |
19.75
|
2,500 | 21.20 | 21.20 | 19.75 | 0 | 0 | -0.0 |
08/03/2023 |
21.20
|
900 | 20.40 | 21.20 | 21 | 0 | 0 | -0.0 |
07/03/2023 |
20.40
|
500 | 20.80 | 20.80 | 20.10 | 0 | 0 | -0.0 |
06/03/2023 |
20.80
|
100 | 21.90 | 21.90 | 20.80 | 0 | 0 | -0.0 |
03/03/2023 |
21.90
|
100 | 20.95 | 21.90 | 21.90 | 0 | 0 | -0.0 |
02/03/2023 |
20.95
|
100 | 22.50 | 22.50 | 20.95 | 0 | 0 | -0.0 |
01/03/2023 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | -0.0 |
28/02/2023 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | -0.0 |
27/02/2023 |
22.50
|
100 | 22 | 22.50 | 22.50 | 0 | 0 | -0.0 |
24/02/2023 |
22
|
200 | 22.70 | 22.70 | 21.20 | 0 | 0 | -0.0 |
23/02/2023 |
22.70
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | -0.0 |
22/02/2023 |
22.70
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | -0.0 |
21/02/2023 |
22.70
|
400 | 21.25 | 22.70 | 22.40 | 0 | 0 | -0.0 |
20/02/2023 |
21.25
|
100 | 22.80 | 22.80 | 21.25 | 0 | 0 | -0.0 |
17/02/2023 |
22.80
|
300 | 22.15 | 22.80 | 20.70 | 0 | 0 | -0.0 |
16/02/2023 |
22.15
|
100 | 23.80 | 23.80 | 22.15 | 0 | 0 | -0.0 |
15/02/2023 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | -0.0 |
14/02/2023 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | -0.0 |
13/02/2023 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | -0.0 |
10/02/2023 |
23.80
|
100 | 23.70 | 23.80 | 23.80 | 0 | 0 | -0.0 |
09/02/2023 |
23.70
|
100 | 23.50 | 23.70 | 23.70 | 0 | 0 | -0.0 |
08/02/2023 |
23.50
|
100 | 22.90 | 23.50 | 23.50 | 0 | 0 | -0.0 |
07/02/2023 |
22.90
|
100 | 22.40 | 22.90 | 22.90 | 0 | 0 | -0.0 |
06/02/2023 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | -0.0 |