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) |
0.70 | 6.60% | 27,100 | -16,000 | -0.2 |
10.50
11.60
11.30
|
2 tháng
(2024-07-22) |
0.30 | 2.73% | 52,500 | -24,300 | -0.3 |
10.50
12.10
11.30
|
3 tháng
(2024-06-21) |
-0.90 | -7.38% | 141,800 | -44,300 | -0.5 |
10.50
13.50
11.30
|
6 tháng
(2024-03-25) |
-1.90 | -14.39% | 262,000 | -69,100 | -0.8 |
10.30
13.50
11.30
|
12 tháng
(2023-09-25) |
-3.40 | -23.13% | 532,200 | -86,900 | -1.0 |
10.30
17.60
11.30
|
24 tháng
(2022-09-30) |
-11.70 | -50.87% | 2,508,988 | -121,907 | -1.8 |
10.30
25
11.30
|
36 tháng
(2021-10-05) |
-11.02 | -49.37% | 3,650,583 | -142,472 | -2.6 |
10.30
27.90
11.30
|
60 tháng
(2019-10-16) |
-10.59 | -48.37% | 4,661,539 | -155,619 | -2.6 |
10.30
27.90
11.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
06/07/2023 |
17.40
|
10,000 | 19.20 | 19.20 | 17.30 | 0 | 0 | 0 |
05/07/2023 |
19.20
|
100 | 17.50 | 19.20 | 19.20 | 100 | 0 | 0.0 |
04/07/2023 |
17.50
|
8 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
03/07/2023 |
17.50
|
2,200 | 18.30 | 19.40 | 17.50 | 0 | 0 | 0 |
30/06/2023 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
29/06/2023 |
18.30
|
300 | 16.70 | 18.30 | 18.30 | 0 | 0 | 0 |
28/06/2023 |
16.70
|
304 | 16.90 | 16.90 | 16.70 | 0 | 0 | 0 |
27/06/2023 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
26/06/2023 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
23/06/2023 |
16.90
|
1,422 | 17.20 | 17.20 | 16.90 | 1,100 | 500 | 0.0 |
22/06/2023 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
21/06/2023 |
17.20
|
100 | 16 | 17.20 | 17.20 | 100 | 0 | 0.0 |
20/06/2023 |
16
|
200 | 16.70 | 17.30 | 16 | 0 | 0 | 0 |
19/06/2023 |
16.70
|
200 | 17.20 | 17.20 | 16.70 | 0 | 200 | -0.0 |
16/06/2023 |
17.20
|
600 | 17.30 | 17.30 | 17.20 | 0 | 100 | -0.0 |
15/06/2023 |
17.30
|
404 | 18.30 | 18.30 | 17.10 | 100 | 200 | -0.0 |
14/06/2023 |
18.30
|
140,100 | 18.30 | 18.30 | 17 | 0 | 80,200 | -1.4 |
13/06/2023 |
18.30
|
7 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
12/06/2023 |
18.30
|
2,500 | 18.40 | 18.50 | 16.90 | 100 | 900 | -0.0 |
09/06/2023 |
18.40
|
300 | 18.50 | 18.50 | 18.40 | 0 | 1,200 | -0.0 |
08/06/2023 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
07/06/2023 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
06/06/2023 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
05/06/2023 |
18.50
|
300 | 17.40 | 19.10 | 18.50 | 100 | 0 | 0.0 |
02/06/2023 |
17.40
|
1,317 | 19.30 | 21.10 | 17.40 | 0 | 0 | 0 |
01/06/2023 |
19.30
|
100 | 17.80 | 19.30 | 19.30 | 0 | 0 | 0 |
31/05/2023 |
17.80
|
2,399 | 18.90 | 19.80 | 17.20 | 0 | 200 | -0.0 |
30/05/2023 |
18.90
|
113 | 18 | 18.90 | 18.90 | 0 | 0 | 0 |
29/05/2023 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
26/05/2023 |
18
|
2,500 | 18.80 | 18.80 | 18 | 0 | 1,100 | -0.0 |
25/05/2023 |
18.80
|
100 | 19.40 | 19.40 | 18.80 | 0 | 0 | 0 |
24/05/2023 |
19.40
|
1,000 | 18.90 | 19.40 | 19.40 | 0 | 0 | 0 |
23/05/2023 |
18.90
|
2,400 | 20.10 | 20.10 | 18.90 | 0 | 0 | 0 |
22/05/2023 |
20.10
|
1 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
19/05/2023 |
20.10
|
8,500 | 20.30 | 20.30 | 18.50 | 0 | 3,800 | -0.1 |
18/05/2023 |
20.30
|
0 | 18.70 | 20.30 | 20.30 | 0 | 0 | 0 |
17/05/2023 |
18.70
|
100 | 20.30 | 20.30 | 18.70 | 0 | 500 | -0.0 |
16/05/2023 |
20.30
|
4,600 | 20.30 | 20.30 | 19 | 0 | 0 | 0 |
15/05/2023 |
20.30
|
800 | 20.20 | 20.30 | 18.40 | 0 | 200 | -0.0 |
12/05/2023 |
20.20
|
7,100 | 20 | 20.20 | 18.10 | 0 | 3,000 | -0.1 |
11/05/2023 |
20
|
100 | 19.90 | 20 | 20 | 0 | 0 | 0 |
10/05/2023 |
19.90
|
0 | 19 | 19.90 | 19.90 | 0 | 0 | 0 |
09/05/2023 |
19
|
1,201,100 | 18.90 | 19 | 19 | 0 | 2,000 | -0.0 |
08/05/2023 |
18.90
|
200 | 18.90 | 20.40 | 18.90 | 100 | 500 | -0.0 |
05/05/2023 |
18.90
|
1,000 | 20.90 | 20.90 | 18.90 | 0 | 0 | 0 |
04/05/2023 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
28/04/2023 |
20.90
|
1,145 | 20 | 20.90 | 20 | 0 | 500 | -0.0 |
27/04/2023 |
20
|
25,900 | 21 | 21.50 | 18.90 | 0 | 13,100 | -0.3 |
26/04/2023 |
21
|
5,100 | 22 | 22 | 19.90 | 0 | 500 | -0.0 |
25/04/2023 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
24/04/2023 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
21/04/2023 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
20/04/2023 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
19/04/2023 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
18/04/2023 |
22
|
500 | 21 | 22 | 22 | 0 | 0 | 0 |
17/04/2023 |
21
|
1,300 | 21.80 | 21.80 | 19.70 | 0 | 0 | 0 |
14/04/2023 |
21.80
|
1,000 | 20.70 | 21.80 | 21.80 | 0 | 0 | 0 |
13/04/2023 |
20.70
|
300 | 23 | 23 | 20.70 | 0 | 0 | 0 |
12/04/2023 |
23
|
3,600 | 23 | 23 | 21 | 0 | 0 | 0 |
11/04/2023 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
10/04/2023 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
07/04/2023 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
06/04/2023 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
05/04/2023 |
23
|
2,200 | 23.50 | 23.50 | 21.20 | 0 | 0 | 0 |
04/04/2023 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
03/04/2023 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
31/03/2023 |
23.50
|
38,800 | 22 | 23.50 | 19.80 | 0 | 0 | 0 |
30/03/2023 |
22
|
2,900 | 23 | 23 | 20.70 | 0 | 0 | 0 |
29/03/2023 |
23
|
500 | 24 | 24 | 22 | 0 | 0 | 0 |
28/03/2023 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
27/03/2023 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
24/03/2023 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
23/03/2023 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
22/03/2023 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
21/03/2023 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
20/03/2023 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
17/03/2023 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
16/03/2023 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
15/03/2023 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
14/03/2023 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
13/03/2023 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
10/03/2023 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
09/03/2023 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
08/03/2023 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
07/03/2023 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
06/03/2023 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
03/03/2023 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
02/03/2023 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
01/03/2023 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
28/02/2023 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
27/02/2023 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
24/02/2023 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
23/02/2023 |
24
|
6 | 24 | 24 | 24 | 0 | 0 | 0 |
22/02/2023 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
21/02/2023 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
20/02/2023 |
24
|
400 | 24 | 24 | 23 | 0 | 0 | 0 |
17/02/2023 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
16/02/2023 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
15/02/2023 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |