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) |
-2.10 | -7.42% | 26,700 | 1,600 | 0.0 |
26
30
26.20
|
2 tháng
(2024-07-22) |
-1.90 | -6.76% | 65,400 | 2,100 | 0.1 |
26
30
26.20
|
3 tháng
(2024-06-21) |
-2.50 | -8.71% | 136,600 | 7,900 | 0.2 |
26
30
26.20
|
6 tháng
(2024-03-25) |
3.10 | 13.42% | 639,700 | 15,700 | 0.4 |
21
30
26.20
|
12 tháng
(2023-09-26) |
7.94 | 43.45% | 1,067,500 | 42,700 | 1.1 |
16.96
30
26.20
|
24 tháng
(2022-09-30) |
8.96 | 51.98% | 1,519,176 | 39,565 | 1.1 |
15.56
30
26.20
|
36 tháng
(2021-10-05) |
5.23 | 24.96% | 2,556,566 | 41,165 | 1.1 |
15.56
30
26.20
|
60 tháng
(2019-10-16) |
-1.29 | -4.69% | 5,247,965 | 44,690 | 1.1 |
14.91
30
26.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/05/2023 |
18.64
|
1,100 | 18.64 | 18.64 | 17.80 | 0 | 0 | 0 |
29/05/2023 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 |
26/05/2023 |
18.64
|
1,100 | 17.89 | 18.64 | 18.54 | 0 | 0 | 0 |
25/05/2023 |
17.89
|
600 | 18.64 | 18.64 | 17.89 | 0 | 0 | 0 |
24/05/2023 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 |
23/05/2023 |
18.64
|
0 | 18.54 | 18.64 | 18.64 | 0 | 0 | 0 |
22/05/2023 |
18.54
|
200 | 18.54 | 18.64 | 18.54 | 0 | 0 | 0 |
19/05/2023 |
18.54
|
0 | 17.98 | 18.54 | 18.54 | 0 | 0 | 0 |
18/05/2023 |
17.98
|
1,100 | 18.54 | 18.64 | 17.98 | 0 | 0 | 0 |
17/05/2023 |
18.54
|
100 | 18.64 | 18.64 | 18.54 | 0 | 0 | 0 |
16/05/2023 |
18.64
|
15,600 | 18.54 | 18.73 | 18.64 | 2,000 | 0 | 0.0 |
15/05/2023 |
18.54
|
0 | 18.45 | 18.54 | 18.54 | 0 | 0 | 0 |
12/05/2023 |
18.45
|
5,201 | 18.64 | 18.64 | 18.45 | 0 | 0 | 0 |
11/05/2023 |
18.64
|
1,100 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 |
10/05/2023 |
18.64
|
3,300 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 |
09/05/2023 |
18.64
|
4,000 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 |
08/05/2023 |
18.64
|
1,000 | 19.57 | 19.57 | 18.64 | 0 | 0 | 0 |
05/05/2023 |
19.57
|
300 | 19.57 | 19.57 | 19.57 | 100 | 0 | 0.0 |
04/05/2023 |
19.57
|
1 | 19.57 | 19.66 | 19.57 | 0 | 0 | 0 |
28/04/2023 |
19.57
|
1,800 | 19.57 | 19.66 | 19.57 | 0 | 0 | 0 |
27/04/2023 |
19.57
|
200 | 19.57 | 19.66 | 19.57 | 0 | 0 | 0 |
26/04/2023 |
19.57
|
800 | 19.66 | 19.75 | 19.57 | 0 | 0 | 0 |
25/04/2023 |
19.66
|
1,600 | 19.57 | 19.75 | 19.57 | 0 | 0 | 0 |
24/04/2023 |
19.57
|
1,500 | 18.82 | 19.57 | 19.57 | 0 | 0 | 0 |
21/04/2023 |
18.82
|
3,700 | 19.48 | 19.48 | 18.82 | 0 | 0 | 0 |
20/04/2023 |
19.48
|
3,600 | 19.01 | 19.57 | 19.10 | 0 | 0 | 0 |
19/04/2023 |
19.01
|
300 | 19.01 | 19.01 | 18.64 | 0 | 0 | 0 |
18/04/2023 |
19.01
|
100 | 18.64 | 19.01 | 19.01 | 0 | 0 | 0 |
17/04/2023 |
18.64
|
300 | 18.17 | 19.10 | 18.64 | 0 | 0 | 0 |
14/04/2023 |
18.17
|
0 | 17.80 | 18.17 | 18.17 | 0 | 0 | 0 |
13/04/2023 |
17.80
|
1,500 | 19.57 | 19.57 | 17.80 | 0 | 0 | 0 |
12/04/2023 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 |
11/04/2023 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 |
10/04/2023 |
19.57
|
100 | 18.54 | 19.57 | 19.57 | 0 | 0 | 0 |
07/04/2023 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 |
06/04/2023 |
18.54
|
100 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 |
05/04/2023 |
18.54
|
100 | 18.64 | 18.64 | 18.54 | 0 | 0 | 0 |
04/04/2023 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 |
03/04/2023 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 |
31/03/2023 |
18.64
|
200 | 18.17 | 18.64 | 18.64 | 0 | 0 | 0 |
30/03/2023 |
18.17
|
518 | 18.64 | 18.64 | 18.17 | 0 | 0 | 0 |
29/03/2023 |
18.64
|
1,100 | 18.45 | 18.64 | 17.70 | 0 | 0 | 0 |
28/03/2023 |
18.45
|
2,400 | 18.54 | 18.54 | 18.36 | 0 | 0 | 0 |
27/03/2023 |
18.54
|
1,241 | 18.45 | 18.64 | 18.54 | 0 | 0 | 0 |
24/03/2023 |
18.45
|
3,916 | 19.10 | 19.10 | 16.77 | 0 | 0 | 0 |
23/03/2023 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
22/03/2023 |
19.10
|
137 | 18.17 | 19.10 | 19.10 | 0 | 0 | 0 |
21/03/2023 |
18.17
|
56 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 |
20/03/2023 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 |
17/03/2023 |
18.17
|
3,038 | 20.31 | 20.31 | 18.17 | 0 | 0 | 0 |
16/03/2023 |
20.31
|
0 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 |
15/03/2023 |
20.31
|
10,601 | 17.33 | 20.41 | 20.22 | 0 | 0 | 0 |
14/03/2023 |
17.33
|
7,401 | 20.50 | 20.50 | 17.33 | 0 | 0 | 0 |
13/03/2023 |
20.50
|
1,000 | 18.45 | 20.50 | 19.57 | 0 | 0 | 0 |
10/03/2023 |
18.45
|
4,102 | 19.57 | 19.57 | 18.45 | 0 | 0 | 0 |
09/03/2023 |
19.57
|
400 | 19.48 | 19.57 | 19.57 | 0 | 0 | 0 |
08/03/2023 |
19.48
|
0 | 19.57 | 19.48 | 19.48 | 0 | 0 | 0 |
07/03/2023 |
19.57
|
3,900 | 19.57 | 19.57 | 19.20 | 0 | 0 | 0 |
06/03/2023 |
19.57
|
600 | 19.10 | 19.57 | 19.38 | 0 | 0 | 0 |
03/03/2023 |
19.10
|
400 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
02/03/2023 |
19.10
|
210 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
01/03/2023 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
28/02/2023 |
19.10
|
2,000 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
27/02/2023 |
19.10
|
500 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
24/02/2023 |
19.10
|
200 | 18.36 | 19.10 | 19.10 | 0 | 0 | 0 |
23/02/2023 |
18.36
|
0 | 18.26 | 18.36 | 18.36 | 0 | 0 | 0 |
22/02/2023 |
18.26
|
1,108 | 21.34 | 21.34 | 18.26 | 0 | 0 | 0 |
21/02/2023 |
21.34
|
38 | 21.34 | 21.34 | 21.34 | 0 | 0 | 0 |
20/02/2023 |
21.34
|
100 | 18.64 | 21.34 | 21.34 | 0 | 0 | 0 |
16/02/2023 |
18.64
|
1,200 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 |
15/02/2023 |
18.64
|
100 | 16.31 | 18.64 | 18.64 | 0 | 0 | 0 |
14/02/2023 |
16.31
|
900 | 18.64 | 18.64 | 16.31 | 0 | 0 | 0 |
13/02/2023 |
18.64
|
500 | 19.01 | 19.01 | 18.64 | 0 | 0 | 0 |
10/02/2023 |
19.01
|
100 | 19.10 | 19.10 | 19.01 | 0 | 0 | 0 |
09/02/2023 |
19.10
|
1,200 | 18.64 | 19.10 | 19.01 | 0 | 0 | 0 |
08/02/2023 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 |
07/02/2023 |
18.64
|
1,600 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 |
06/02/2023 |
18.64
|
1,500 | 18.73 | 18.73 | 18.64 | 0 | 0 | 0 |
03/02/2023 |
18.73
|
1,200 | 18.64 | 20.03 | 18.73 | 0 | 0 | 0 |
02/02/2023 |
18.64
|
2,100 | 19.57 | 19.57 | 18.64 | 0 | 0 | 0 |
01/02/2023 |
19.57
|
1,000 | 19.38 | 19.57 | 18.64 | 0 | 0 | 0 |
31/01/2023 |
19.38
|
4,100 | 19.57 | 19.57 | 18.26 | 0 | 0 | 0 |
30/01/2023 |
19.57
|
1,100 | 19.48 | 19.94 | 19.57 | 0 | 0 | 0 |
27/01/2023 |
19.48
|
6,738 | 19.57 | 19.94 | 19.48 | 0 | 400 | -0.0 |
19/01/2023 |
19.57
|
100 | 18.36 | 19.57 | 19.57 | 0 | 0 | 0 |
18/01/2023 |
18.36
|
600 | 20.31 | 20.31 | 18.17 | 0 | 0 | 0 |
17/01/2023 |
20.31
|
300 | 18.92 | 20.31 | 16.77 | 0 | 0 | 0 |
16/01/2023 |
18.92
|
0 | 18.92 | 18.92 | 18.92 | 0 | 0 | 0 |
13/01/2023 |
18.92
|
0 | 18.92 | 18.92 | 18.92 | 0 | 0 | 0 |
12/01/2023 |
18.92
|
100 | 18.92 | 18.92 | 18.92 | 0 | 0 | 0 |
11/01/2023 |
18.92
|
100 | 19.57 | 19.57 | 18.92 | 0 | 0 | 0 |
10/01/2023 |
19.57
|
1,600 | 18.64 | 19.57 | 18.82 | 0 | 0 | 0 |
09/01/2023 |
18.64
|
2,515 | 18.92 | 18.92 | 18.64 | 0 | 0 | 0 |
06/01/2023 |
18.92
|
5,600 | 18.73 | 18.92 | 18.64 | 0 | 0 | 0 |
05/01/2023 |
18.73
|
300 | 18.64 | 18.73 | 18.73 | 0 | 0 | 0 |
04/01/2023 |
18.64
|
1,915 | 18.17 | 19.10 | 18.36 | 0 | 0 | 0 |
03/01/2023 |
18.17
|
1,200 | 18.82 | 18.82 | 18.17 | 0 | 0 | 0 |
30/12/2022 |
18.82
|
400 | 18.82 | 18.82 | 18.82 | 0 | 0 | 0 |
29/12/2022 |
18.82
|
0 | 18.82 | 18.82 | 18.82 | 0 | 0 | 0 |
28/12/2022 |
18.82
|
1,100 | 19.01 | 19.01 | 18.82 | 0 | 0 | 0 |