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) |
-0.30 | -1.01% | 71,700 | 0 | 0 |
28.10
30.70
29.30
|
2 tháng
(2024-07-22) |
0.40 | 1.38% | 85,000 | 0 | 0 |
28
30.70
29.30
|
3 tháng
(2024-06-24) |
-0.70 | -2.33% | 193,700 | -400 | -0.0 |
28
30.70
29.30
|
6 tháng
(2024-03-25) |
0.80 | 2.81% | 354,200 | -400 | -0.0 |
27.80
38.20
29.30
|
12 tháng
(2023-09-26) |
2 | 7.33% | 1,628,625 | 2,475,200 | 84.2 |
27.30
38.20
29.30
|
24 tháng
(2022-10-03) |
19.58 | 201.29% | 7,107,701 | 2,476,600 | 84.2 |
7.70
38.20
29.30
|
36 tháng
(2021-10-06) |
19.29 | 192.68% | 16,349,581 | 2,476,600 | 84.2 |
7.70
38.20
29.30
|
60 tháng
(2019-10-17) |
18.05 | 160.54% | 17,143,522 | 2,476,600 | 84.2 |
7.06
38.20
29.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2023 |
18.25
|
19,300 | 18.55 | 18.75 | 18.25 | 0 | 0 | 0 |
04/07/2023 |
18.55
|
400 | 18.55 | 18.55 | 18.25 | 0 | 0 | 0 |
03/07/2023 |
18.55
|
16,700 | 18.65 | 18.94 | 18.15 | 0 | 0 | 0 |
30/06/2023 |
18.65
|
7,700 | 18.35 | 18.75 | 18.25 | 0 | 0 | 0 |
29/06/2023 |
18.35
|
20,200 | 18.25 | 18.55 | 18.25 | 0 | 0 | 0 |
28/06/2023 |
18.25
|
7,700 | 18.05 | 18.65 | 18.15 | 0 | 0 | 0 |
27/06/2023 |
18.05
|
7,600 | 18.35 | 18.55 | 17.86 | 0 | 0 | 0 |
26/06/2023 |
18.35
|
10,300 | 18.15 | 18.75 | 17.86 | 0 | 0 | 0 |
23/06/2023 |
18.15
|
2,200 | 18.35 | 18.75 | 17.96 | 0 | 0 | 0 |
22/06/2023 |
18.35
|
19,500 | 18.15 | 20.52 | 18.15 | 0 | 0 | 0 |
21/06/2023 |
18.15
|
20,700 | 18.05 | 18.25 | 17.76 | 0 | 0 | 0 |
20/06/2023 |
18.05
|
20,801 | 18.05 | 18.05 | 17.86 | 0 | 0 | 0 |
19/06/2023 |
18.05
|
10,400 | 18.05 | 18.55 | 17.86 | 0 | 0 | 0 |
16/06/2023 |
18.05
|
55,700 | 18.05 | 18.05 | 17.76 | 0 | 0 | 0 |
15/06/2023 |
18.05
|
803 | 18.05 | 18.15 | 17.76 | 0 | 0 | 0 |
14/06/2023 |
18.05
|
7,700 | 18.15 | 18.15 | 17.86 | 0 | 0 | 0 |
13/06/2023 |
18.15
|
8,500 | 18.15 | 18.15 | 17.86 | 0 | 0 | 0 |
12/06/2023 |
18.15
|
1,200 | 18.15 | 18.15 | 17.76 | 0 | 0 | 0 |
09/06/2023 |
18.15
|
10,900 | 18.15 | 18.25 | 17.76 | 0 | 0 | 0 |
08/06/2023 |
18.15
|
36,700 | 18.05 | 19.14 | 17.76 | 0 | 0 | 0 |
07/06/2023 |
18.05
|
55,100 | 18.05 | 18.05 | 17.76 | 0 | 0 | 0 |
06/06/2023 |
18.05
|
19,005 | 18.15 | 18.15 | 17.86 | 0 | 0 | 0 |
05/06/2023 |
18.15
|
29,500 | 18.15 | 18.15 | 17.86 | 0 | 0 | 0 |
02/06/2023 |
18.15
|
15,200 | 18.25 | 18.25 | 18.05 | 0 | 0 | 0 |
01/06/2023 |
18.25
|
44,800 | 18.25 | 18.35 | 18.05 | 0 | 0 | 0 |
31/05/2023 |
18.25
|
700 | 18.45 | 18.45 | 18.25 | 0 | 0 | 0 |
30/05/2023 |
18.45
|
17,100 | 17.96 | 18.45 | 18.05 | 0 | 0 | 0 |
29/05/2023 |
17.96
|
600 | 18.45 | 18.45 | 17.96 | 0 | 0 | 0 |
26/05/2023 |
18.45
|
12,401 | 17.96 | 18.75 | 17.96 | 0 | 0 | 0 |
25/05/2023 |
17.96
|
28,000 | 18.15 | 18.25 | 17.96 | 0 | 0 | 0 |
24/05/2023 |
18.15
|
17,100 | 18.35 | 18.65 | 18.15 | 0 | 0 | 0 |
23/05/2023 |
18.35
|
2,100 | 18.05 | 18.35 | 18.15 | 0 | 0 | 0 |
22/05/2023 |
18.05
|
12,500 | 18.25 | 18.55 | 18.05 | 0 | 0 | 0 |
19/05/2023 |
18.25
|
16,400 | 18.65 | 18.65 | 18.05 | 0 | 0 | 0 |
18/05/2023 |
18.65
|
35,600 | 18.25 | 18.75 | 18.05 | 0 | 0 | 0 |
17/05/2023 |
18.25
|
7,700 | 18.25 | 18.94 | 18.15 | 0 | 0 | 0 |
16/05/2023 |
18.25
|
5,900 | 18.15 | 18.65 | 18.15 | 0 | 0 | 0 |
15/05/2023 |
18.15
|
22,900 | 18.75 | 18.75 | 18.05 | 0 | 0 | 0 |
12/05/2023 |
18.75
|
103,900 | 18.55 | 18.75 | 18.05 | 0 | 0 | 0 |
11/05/2023 |
18.55
|
16,000 | 18.75 | 18.75 | 18.35 | 0 | 0 | 0 |
10/05/2023 |
18.75
|
33,407 | 18.94 | 18.94 | 18.35 | 0 | 0 | 0 |
09/05/2023 |
18.94
|
66,000 | 18.75 | 19.04 | 18.55 | 0 | 0 | 0 |
08/05/2023 |
18.75
|
8,705 | 19.24 | 19.24 | 18.65 | 0 | 0 | 0 |
05/05/2023 |
19.24
|
110,000 | 18.75 | 19.24 | 18.65 | 0 | 0 | 0 |
04/05/2023 |
18.75
|
37,700 | 19.34 | 19.34 | 18.75 | 0 | 0 | 0 |
28/04/2023 |
19.34
|
39,100 | 19.04 | 19.34 | 18.75 | 0 | 0 | 0 |
27/04/2023 |
19.04
|
94,900 | 18.84 | 19.04 | 18.65 | 0 | 0 | 0 |
26/04/2023 |
18.84
|
62,200 | 18.75 | 18.84 | 18.45 | 0 | 0 | 0 |
25/04/2023 |
18.75
|
108,200 | 18.45 | 18.75 | 18.25 | 0 | 0 | 0 |
24/04/2023 |
18.45
|
72,205 | 17.96 | 18.55 | 17.86 | 0 | 0 | 0 |
21/04/2023 |
17.96
|
43,400 | 17.56 | 17.96 | 17.46 | 0 | 0 | 0 |
20/04/2023 |
17.56
|
28,700 | 16.58 | 17.56 | 16.87 | 0 | 0 | 0 |
19/04/2023 |
16.58
|
9,100 | 16.48 | 16.58 | 16.48 | 0 | 0 | 0 |
18/04/2023 |
16.48
|
22,405 | 16.58 | 16.58 | 16.18 | 0 | 0 | 0 |
17/04/2023 |
16.58
|
21,700 | 15.98 | 16.58 | 16.08 | 0 | 0 | 0 |
14/04/2023 |
15.98
|
9,900 | 15.98 | 16.58 | 15.98 | 0 | 0 | 0 |
13/04/2023 |
15.98
|
14,800 | 15.98 | 16.08 | 15.88 | 0 | 0 | 0 |
12/04/2023 |
15.98
|
20,105 | 16.58 | 16.58 | 15.88 | 0 | 0 | 0 |
11/04/2023 |
16.58
|
106,500 | 15.88 | 16.58 | 15.59 | 0 | 0 | 0 |
10/04/2023 |
15.88
|
14,600 | 15.79 | 15.88 | 15.69 | 0 | 0 | 0 |
07/04/2023 |
15.79
|
11,300 | 15.98 | 15.98 | 15.59 | 0 | 0 | 0 |
06/04/2023 |
15.98
|
36,500 | 15.59 | 15.98 | 15.59 | 0 | 0 | 0 |
05/04/2023 |
15.59
|
60,200 | 15.39 | 15.59 | 15.29 | 0 | 0 | 0 |
04/04/2023 |
15.39
|
107,300 | 15.10 | 15.39 | 15.00 | 0 | 0 | 0 |
03/04/2023 |
15.10
|
11,500 | 14.80 | 15.10 | 14.90 | 0 | 0 | 0 |
31/03/2023 |
14.80
|
2,100 | 14.90 | 14.90 | 14.80 | 0 | 0 | 0 |
30/03/2023 |
14.90
|
2,500 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
29/03/2023 |
14.90
|
6,000 | 14.90 | 14.90 | 14.80 | 0 | 0 | 0 |
28/03/2023 |
14.90
|
11,000 | 14.90 | 15.10 | 14.90 | 0 | 0 | 0 |
27/03/2023 |
14.90
|
5,400 | 15.00 | 15.00 | 14.90 | 0 | 0 | 0 |
24/03/2023 |
15.00
|
12,500 | 15.10 | 15.10 | 14.80 | 0 | 0 | 0 |
23/03/2023 |
15.10
|
0 | 15.10 | 15.10 | 15.00 | 0 | 0 | 0 |
22/03/2023 |
15.10
|
14,600 | 15.10 | 15.10 | 15.00 | 0 | 0 | 0 |
21/03/2023 |
15.10
|
7,800 | 15.19 | 15.19 | 14.90 | 0 | 0 | 0 |
20/03/2023 |
15.19
|
53,300 | 15.29 | 15.29 | 14.80 | 0 | 0 | 0 |
17/03/2023 |
15.29
|
25,900 | 14.90 | 15.29 | 14.80 | 0 | 0 | 0 |
16/03/2023 |
14.90
|
16,800 | 14.90 | 14.90 | 14.60 | 0 | 0 | 0 |
15/03/2023 |
14.90
|
6,800 | 14.80 | 15.00 | 14.60 | 0 | 0 | 0 |
14/03/2023 |
14.80
|
2,900 | 15.00 | 15.00 | 14.70 | 1,000 | 0 | 0.0 |
13/03/2023 |
15.00
|
140,700 | 14.80 | 15.00 | 14.40 | 0 | 0 | 0 |
10/03/2023 |
14.80
|
38,900 | 15.00 | 15.29 | 14.70 | 0 | 0 | 0 |
09/03/2023 |
15.00
|
23,400 | 15.00 | 15.19 | 14.80 | 0 | 0 | 0 |
08/03/2023 |
15.00
|
32,100 | 15.19 | 15.19 | 15.00 | 0 | 0 | 0 |
07/03/2023 |
15.19
|
21,600 | 15.00 | 15.19 | 14.80 | 0 | 0 | 0 |
06/03/2023 |
15.00
|
41,300 | 14.70 | 15.10 | 14.70 | 0 | 0 | 0 |
03/03/2023 |
14.70
|
103,113 | 13.71 | 15.19 | 13.91 | 0 | 0 | 0 |
02/03/2023 |
13.71
|
6,500 | 14.11 | 14.11 | 13.71 | 0 | 0 | 0 |
01/03/2023 |
14.11
|
55,600 | 14.01 | 14.11 | 13.71 | 0 | 0 | 0 |
28/02/2023 |
14.01
|
25,200 | 13.91 | 14.21 | 13.81 | 0 | 0 | 0 |
27/02/2023 |
13.91
|
800 | 14.01 | 14.01 | 13.81 | 0 | 0 | 0 |
24/02/2023 |
14.01
|
16,000 | 14.11 | 14.11 | 13.81 | 0 | 0 | 0 |
23/02/2023 |
14.11
|
31,200 | 14.01 | 14.70 | 13.81 | 0 | 0 | 0 |
22/02/2023 |
14.01
|
0 | 13.91 | 14.01 | 14.01 | 0 | 0 | 0 |
21/02/2023 |
13.91
|
600 | 14.01 | 14.01 | 13.91 | 0 | 0 | 0 |
20/02/2023 |
14.01
|
11,100 | 13.81 | 14.31 | 13.91 | 0 | 0 | 0 |
16/02/2023 |
13.81
|
1,300 | 13.81 | 15.29 | 13.81 | 0 | 0 | 0 |
15/02/2023 |
13.81
|
11,300 | 14.21 | 14.21 | 13.81 | 0 | 0 | 0 |
14/02/2023 |
14.21
|
400 | 13.81 | 14.80 | 13.71 | 0 | 0 | 0 |
13/02/2023 |
13.81
|
42,700 | 13.91 | 15.39 | 13.81 | 0 | 0 | 0 |
10/02/2023 |
13.91
|
33,900 | 14.01 | 14.21 | 13.91 | 0 | 0 | 0 |