Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-05-05) |
-1 | -6.62% | 41,400 | 0 | 0 |
12.30
16.20
14.10
|
2 tháng
(2025-04-04) |
-0.60 | -4.08% | 46,900 | -1,600 | -0.0 |
12.30
16.40
14.10
|
3 tháng
(2025-03-05) |
-0.90 | -6% | 212,200 | -1,557 | -0.0 |
12.30
16.40
14.10
|
6 tháng
(2024-12-05) |
-5.80 | -29.15% | 330,094 | -14,657 | -0.2 |
12.30
19.90
14.10
|
12 tháng
(2024-06-10) |
-4.70 | -25% | 343,252 | -15,357 | -0.2 |
12.30
20.60
14.10
|
24 tháng
(2023-06-14) |
-2.77 | -16.43% | 454,805 | -15,157 | -0.2 |
12.30
23.04
14.10
|
36 tháng
(2022-06-20) |
-10.77 | -43.31% | 505,964 | -19,357 | -0.3 |
12.30
28.53
14.10
|
60 tháng
(2020-06-29) |
4.09 | 40.82% | 2,544,388 | 9,343 | 0.1 |
8.64
38.33
14.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/03/2024 |
20.34
|
521 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 |
15/03/2024 |
20.44
|
85 | 20.44 | 20.44 | 20.44 | 0 | 0 | 0 |
14/03/2024 |
20.44
|
1 | 20.44 | 20.44 | 20.44 | 0 | 0 | 0 |
13/03/2024 |
20.44
|
0 | 20.44 | 20.44 | 20.44 | 0 | 0 | 0 |
12/03/2024 |
20.44
|
10 | 20.44 | 20.44 | 20.44 | 0 | 0 | 0 |
11/03/2024 |
20.44
|
1 | 20.44 | 20.44 | 20.44 | 0 | 0 | 0 |
08/03/2024 |
20.44
|
103 | 20.44 | 20.44 | 20.44 | 0 | 0 | 0 |
07/03/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 |
06/03/2024 |
18.41
|
214 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 |
05/03/2024 |
21.02
|
1 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 |
04/03/2024 |
21.02
|
217 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 |
01/03/2024 |
19.38
|
1,217 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 |
29/02/2024 |
19.38
|
508 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 |
28/02/2024 |
19.38
|
310 | 19.28 | 19.38 | 19.28 | 0 | 0 | 0 |
27/02/2024 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 |
26/02/2024 |
16.97
|
115 | 16.97 | 16.97 | 16.97 | 0 | 100 | -0.0 |
23/02/2024 |
19.28
|
100 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 |
22/02/2024 |
16.87
|
100 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 |
21/02/2024 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 |
20/02/2024 |
20.25
|
300 | 20.54 | 20.54 | 16.78 | 100 | 100 | 0.0 |
19/02/2024 |
18.51
|
0 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 |
16/02/2024 |
20.44
|
15 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 |
15/02/2024 |
20.44
|
210 | 16.58 | 20.44 | 16.58 | 100 | 100 | 0.0 |
07/02/2024 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
06/02/2024 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
05/02/2024 |
20.63
|
200 | 16.78 | 20.63 | 16.78 | 100 | 100 | 0.0 |
02/02/2024 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 |
01/02/2024 |
20.63
|
200 | 17.45 | 20.63 | 17.45 | 100 | 100 | 0.0 |
31/01/2024 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 |
30/01/2024 |
19.76
|
4 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 |
29/01/2024 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 |
26/01/2024 |
21.69
|
200 | 17.74 | 21.69 | 17.74 | 100 | 100 | 0.0 |
25/01/2024 |
19.47
|
24 | 19.47 | 19.47 | 19.47 | 0 | 0 | 0 |
24/01/2024 |
19.67
|
2,500 | 17.45 | 19.67 | 17.45 | 1,800 | 200 | 0.0 |
23/01/2024 |
18.61
|
0 | 18.61 | 18.61 | 18.61 | 0 | 0 | 0 |
22/01/2024 |
18.61
|
0 | 18.61 | 18.61 | 18.61 | 0 | 0 | 0 |
19/01/2024 |
19.28
|
1,000 | 18.32 | 19.38 | 16.49 | 200 | 100 | 0.0 |
18/01/2024 |
18.51
|
20 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 |
17/01/2024 |
18.51
|
0 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 |
16/01/2024 |
19.96
|
527 | 19.28 | 19.96 | 17.45 | 100 | 200 | -0.0 |
15/01/2024 |
19.67
|
0 | 19.67 | 19.67 | 19.67 | 0 | 0 | 0 |
12/01/2024 |
20.15
|
700 | 17.45 | 20.15 | 17.45 | 200 | 100 | 0.0 |
11/01/2024 |
19.28
|
200 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 |
10/01/2024 |
17.93
|
0 | 17.93 | 17.93 | 17.93 | 0 | 0 | 0 |
09/01/2024 |
19.96
|
300 | 16.87 | 19.96 | 16.87 | 100 | 200 | -0.0 |
08/01/2024 |
18.51
|
0 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 |
05/01/2024 |
18.51
|
100 | 18.51 | 18.51 | 18.51 | 0 | 100 | -0.0 |
04/01/2024 |
19.28
|
420 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 |
03/01/2024 |
20.05
|
200 | 18.51 | 20.05 | 18.51 | 100 | 100 | 0.0 |
02/01/2024 |
20.15
|
150 | 20.15 | 20.15 | 20.15 | 100 | 0 | 0.0 |
29/12/2023 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 |
28/12/2023 |
17.06
|
300 | 20.15 | 20.15 | 17.06 | 200 | 100 | 0.0 |
27/12/2023 |
18.99
|
0 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 |
26/12/2023 |
18.99
|
100 | 18.99 | 18.99 | 18.99 | 100 | 0 | 0.0 |
25/12/2023 |
16.00
|
400 | 18.41 | 18.41 | 16.00 | 0 | 300 | -0.0 |
22/12/2023 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 |
21/12/2023 |
18.41
|
100 | 18.41 | 18.41 | 18.41 | 0 | 100 | -0.0 |
20/12/2023 |
18.99
|
0 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 |
19/12/2023 |
18.99
|
100 | 18.99 | 18.99 | 18.99 | 100 | 0 | 0.0 |
18/12/2023 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 |
15/12/2023 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 |
14/12/2023 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 |
13/12/2023 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 |
12/12/2023 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 |
11/12/2023 |
18.99
|
820 | 18.99 | 20.54 | 18.99 | 300 | 100 | 0.0 |
08/12/2023 |
18.99
|
0 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 |
07/12/2023 |
18.99
|
100 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 |
06/12/2023 |
18.99
|
100 | 18.99 | 18.99 | 18.99 | 100 | 0 | 0.0 |
05/12/2023 |
17.45
|
400 | 17.45 | 17.45 | 17.45 | 0 | 400 | -0.0 |
04/12/2023 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 |
01/12/2023 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 |
30/11/2023 |
19.09
|
200 | 17.45 | 19.09 | 17.45 | 100 | 100 | 0.0 |
29/11/2023 |
19.19
|
300 | 19.19 | 19.19 | 19.19 | 300 | 0 | 0.0 |
28/11/2023 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 |
27/11/2023 |
18.51
|
200 | 16.39 | 18.51 | 16.39 | 100 | 100 | 0.0 |
24/11/2023 |
16.20
|
300 | 16.20 | 16.20 | 16.20 | 0 | 300 | -0.0 |
23/11/2023 |
17.06
|
600 | 18.32 | 18.32 | 17.06 | 0 | 100 | -0.0 |
22/11/2023 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 |
21/11/2023 |
19.28
|
600 | 19.19 | 19.28 | 19.09 | 100 | 0 | 0.0 |
20/11/2023 |
18.61
|
1,100 | 18.61 | 18.61 | 18.61 | 0 | 0 | 0 |
17/11/2023 |
18.61
|
600 | 16.58 | 18.80 | 15.62 | 400 | 100 | 0.0 |
16/11/2023 |
17.55
|
0 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 |
15/11/2023 |
17.45
|
401 | 17.84 | 17.84 | 17.45 | 0 | 400 | -0.0 |
14/11/2023 |
19.09
|
200 | 17.93 | 19.09 | 17.93 | 100 | 100 | 0.0 |
13/11/2023 |
19.19
|
400 | 19.19 | 19.19 | 19.19 | 400 | 0 | 0.0 |
10/11/2023 |
18.32
|
100 | 18.32 | 18.32 | 18.32 | 100 | 0 | 0.0 |
09/11/2023 |
15.71
|
600 | 17.55 | 17.55 | 15.71 | 0 | 600 | -0.0 |
08/11/2023 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
07/11/2023 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
06/11/2023 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
03/11/2023 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
02/11/2023 |
18.70
|
900 | 18.32 | 18.70 | 17.35 | 600 | 0 | 0.0 |
01/11/2023 |
16.78
|
0 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 |
31/10/2023 |
16.49
|
700 | 18.32 | 18.32 | 16.49 | 0 | 700 | -0.0 |
30/10/2023 |
18.41
|
100 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 |
27/10/2023 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 |
26/10/2023 |
18.70
|
4,500 | 18.32 | 18.80 | 18.32 | 700 | 700 | 0.0 |
25/10/2023 |
18.99
|
0 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 |
24/10/2023 |
20.15
|
1,100 | 17.93 | 20.15 | 17.93 | 700 | 400 | 0.0 |
23/10/2023 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |