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) |
-0.80 | -2.99% | 139,900 | 0 | 0 |
24.80
29.80
26
|
2 tháng
(2024-07-22) |
-4.50 | -14.75% | 166,700 | -100 | -0.0 |
24.80
32.80
26
|
3 tháng
(2024-06-21) |
-0.32 | -1.22% | 237,700 | -100 | -0.0 |
24.80
33.30
26
|
6 tháng
(2024-03-25) |
3.34 | 14.75% | 437,216 | -100 | -0.0 |
22.18
33.30
26
|
12 tháng
(2023-09-25) |
6.43 | 32.84% | 1,634,527 | -2,000 | -0.0 |
18.80
33.30
26
|
24 tháng
(2022-09-30) |
8.06 | 44.91% | 2,256,626 | 60,600 | 1.2 |
14.55
33.30
26
|
36 tháng
(2021-10-05) |
13.07 | 101.05% | 2,838,744 | 60,600 | 1.2 |
12.93
33.30
26
|
60 tháng
(2019-10-16) |
17.02 | 189.39% | 4,531,242 | 61,200 | 1.2 |
8.98
33.30
26
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/06/2023 |
18.21
|
8,300 | 17.66 | 18.21 | 16.39 | 2,000 | 100 | 0.0 |
15/06/2023 |
17.66
|
6,000 | 18.12 | 19.12 | 17.39 | 3,500 | 0 | 0.1 |
14/06/2023 |
18.12
|
28,000 | 17.39 | 18.12 | 17.30 | 13,100 | 0 | 0.3 |
13/06/2023 |
17.39
|
12,400 | 17.30 | 17.39 | 17.39 | 0 | 0 | 0 |
12/06/2023 |
17.30
|
5,400 | 17.39 | 17.48 | 17.30 | 0 | 0 | 0 |
09/06/2023 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
08/06/2023 |
17.39
|
500 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
07/06/2023 |
17.39
|
40 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
06/06/2023 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
05/06/2023 |
17.39
|
1,200 | 17.75 | 17.75 | 17.39 | 1,000 | 0 | 0.0 |
02/06/2023 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 |
01/06/2023 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 |
31/05/2023 |
17.75
|
100 | 17.39 | 17.75 | 17.75 | 0 | 0 | 0 |
30/05/2023 |
17.39
|
500 | 17.75 | 17.75 | 17.39 | 0 | 0 | 0 |
29/05/2023 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 |
26/05/2023 |
17.75
|
100 | 17.75 | 17.75 | 17.75 | 100 | 0 | 0.0 |
25/05/2023 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 |
24/05/2023 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 |
23/05/2023 |
17.75
|
100 | 17.39 | 17.75 | 17.75 | 0 | 0 | 0 |
22/05/2023 |
17.39
|
100 | 17.57 | 17.57 | 17.39 | 0 | 0 | 0 |
19/05/2023 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 |
18/05/2023 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 |
17/05/2023 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 |
16/05/2023 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 |
15/05/2023 |
17.57
|
100 | 17.39 | 17.57 | 17.57 | 0 | 0 | 0 |
12/05/2023 |
17.39
|
100 | 17.48 | 17.48 | 17.39 | 0 | 0 | 0 |
11/05/2023 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 |
10/05/2023 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 |
09/05/2023 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 |
08/05/2023 |
17.48
|
100 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 |
05/05/2023 |
17.48
|
500 | 17.11 | 17.48 | 17.30 | 0 | 0 | 0 |
04/05/2023 |
17.11
|
200 | 17.21 | 17.21 | 17.11 | 0 | 0 | 0 |
28/04/2023 |
17.21
|
400 | 17.11 | 17.21 | 17.02 | 0 | 0 | 0 |
27/04/2023 |
17.11
|
1,200 | 16.66 | 17.11 | 17.02 | 0 | 0 | 0 |
26/04/2023 |
16.66
|
0 | 17.02 | 16.66 | 16.66 | 0 | 0 | 0 |
25/04/2023 |
17.02
|
2,700 | 16.66 | 17.02 | 16.66 | 0 | 0 | 0 |
24/04/2023 |
16.66
|
20 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 |
21/04/2023 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 |
20/04/2023 |
16.66
|
7,700 | 16.66 | 16.66 | 16.39 | 0 | 0 | 0 |
19/04/2023 |
16.66
|
600 | 16.48 | 16.66 | 16.66 | 0 | 0 | 0 |
18/04/2023 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 |
17/04/2023 |
16.48
|
0 | 15.93 | 16.48 | 16.48 | 0 | 0 | 0 |
14/04/2023 |
15.93
|
800 | 16.93 | 16.93 | 15.93 | 0 | 0 | 0 |
13/04/2023 |
16.93
|
800 | 16.48 | 16.93 | 16.93 | 0 | 0 | 0 |
12/04/2023 |
16.48
|
3,100 | 16.93 | 17.30 | 16.48 | 0 | 0 | 0 |
11/04/2023 |
16.93
|
0 | 16.93 | 16.93 | 16.93 | 0 | 0 | 0 |
10/04/2023 |
16.93
|
2,000 | 16.93 | 16.93 | 16.93 | 0 | 0 | 0 |
07/04/2023 |
16.93
|
2,500 | 16.93 | 16.93 | 16.84 | 0 | 0 | 0 |
06/04/2023 |
16.93
|
30 | 16.93 | 16.93 | 16.93 | 0 | 0 | 0 |
05/04/2023 |
16.93
|
500 | 16.93 | 16.93 | 16.93 | 0 | 0 | 0 |
04/04/2023 |
16.93
|
10 | 16.93 | 16.93 | 16.93 | 0 | 0 | 0 |
03/04/2023 |
16.93
|
400 | 16.84 | 16.93 | 16.75 | 0 | 0 | 0 |
31/03/2023 |
16.84
|
0 | 16.57 | 16.84 | 16.84 | 0 | 0 | 0 |
30/03/2023 |
16.57
|
2,000 | 16.93 | 16.93 | 16.57 | 0 | 0 | 0 |
29/03/2023 |
16.93
|
700 | 17.21 | 17.21 | 15.57 | 0 | 100 | -0.0 |
28/03/2023 |
17.21
|
0 | 17.30 | 17.21 | 17.21 | 0 | 0 | 0 |
27/03/2023 |
17.30
|
2,900 | 17.02 | 17.30 | 17.11 | 0 | 0 | 0 |
24/03/2023 |
17.02
|
0 | 16.84 | 17.02 | 17.02 | 0 | 0 | 0 |
23/03/2023 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 |
22/03/2023 |
16.84
|
4,100 | 16.75 | 17.11 | 16.84 | 2,400 | 0 | 0.0 |
21/03/2023 |
16.75
|
1,600 | 16.84 | 17.11 | 16.75 | 900 | 0 | 0.0 |
20/03/2023 |
16.84
|
900 | 16.84 | 16.84 | 15.11 | 0 | 100 | -0.0 |
17/03/2023 |
16.84
|
1,100 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 |
16/03/2023 |
16.84
|
400 | 15.93 | 16.84 | 16.66 | 0 | 0 | 0 |
15/03/2023 |
15.93
|
100 | 16.84 | 16.84 | 15.93 | 100 | 100 | 0 |
14/03/2023 |
16.84
|
500 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 |
13/03/2023 |
16.84
|
0 | 16.93 | 16.84 | 16.84 | 0 | 0 | 0 |
10/03/2023 |
16.93
|
8,200 | 16.84 | 17.02 | 16.84 | 0 | 0 | 0 |
09/03/2023 |
16.84
|
13,800 | 16.84 | 16.93 | 16.75 | 2,000 | 0 | 0.0 |
08/03/2023 |
16.84
|
2,000 | 16.66 | 16.93 | 16.84 | 1,100 | 0 | 0.0 |
07/03/2023 |
16.66
|
1,100 | 17.75 | 17.75 | 15.93 | 0 | 100 | -0.0 |
06/03/2023 |
17.75
|
100 | 17.30 | 17.75 | 17.75 | 0 | 0 | 0 |
03/03/2023 |
17.30
|
800 | 16.93 | 17.30 | 17.30 | 400 | 0 | 0.0 |
02/03/2023 |
16.93
|
1,600 | 16.84 | 16.93 | 16.93 | 0 | 0 | 0 |
01/03/2023 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 |
28/02/2023 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 |
27/02/2023 |
16.84
|
100 | 17.21 | 17.21 | 16.84 | 0 | 0 | 0 |
24/02/2023 |
17.21
|
500 | 16.84 | 17.21 | 16.84 | 0 | 0 | 0 |
23/02/2023 |
16.84
|
1,200 | 16.57 | 17.11 | 16.84 | 0 | 0 | 0 |
22/02/2023 |
16.57
|
0 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 |
21/02/2023 |
16.57
|
0 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 |
20/02/2023 |
16.57
|
200 | 16.20 | 16.57 | 16.57 | 0 | 0 | 0 |
17/02/2023 |
16.20
|
0 | 17.30 | 16.20 | 17.30 | 0 | 0 | 0 |
16/02/2023 |
17.30
|
200 | 17.30 | 17.30 | 15.11 | 0 | 100 | -0.0 |
15/02/2023 |
17.30
|
2,900 | 16.48 | 17.30 | 17.30 | 1,500 | 0 | 0.0 |
14/02/2023 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 |
13/02/2023 |
16.48
|
7,700 | 16.48 | 16.84 | 16.48 | 0 | 0 | 0 |
10/02/2023 |
16.48
|
1,000 | 16.39 | 16.48 | 16.48 | 500 | 0 | 0.0 |
09/02/2023 |
16.39
|
300 | 16.20 | 16.48 | 16.39 | 0 | 0 | 0 |
08/02/2023 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
07/02/2023 |
16.20
|
60,001 | 16.20 | 17.11 | 15.93 | 5,500 | 0 | 0.1 |
06/02/2023 |
16.20
|
100 | 17.75 | 17.75 | 16.20 | 0 | 100 | -0.0 |
03/02/2023 |
17.75
|
602 | 17.48 | 17.75 | 17.66 | 0 | 0 | 0 |
02/02/2023 |
17.48
|
2,209 | 17.57 | 17.57 | 17.48 | 0 | 0 | 0 |
01/02/2023 |
17.57
|
5,000 | 17.84 | 17.84 | 17.39 | 0 | 0 | 0 |
31/01/2023 |
17.84
|
501 | 17.75 | 17.84 | 17.75 | 0 | 0 | 0 |
30/01/2023 |
17.75
|
5,300 | 17.75 | 17.75 | 17.66 | 2,400 | 0 | 0.0 |
27/01/2023 |
17.75
|
1,302 | 18.84 | 18.84 | 17.30 | 0 | 100 | -0.0 |
19/01/2023 |
18.84
|
900 | 17.11 | 18.84 | 18.12 | 0 | 0 | 0 |
18/01/2023 |
17.11
|
101 | 18.66 | 18.66 | 17.11 | 0 | 100 | -0.0 |