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) |
-0.30 | -1.26% | 90,800 | 0 | 0 |
23
23.80
23.50
|
2 tháng
(2024-07-22) |
0.10 | 0.43% | 250,000 | 0 | 0 |
21.80
23.80
23.50
|
3 tháng
(2024-06-21) |
-6.73 | -22.26% | 1,205,800 | 0 | 0 |
21.80
33.20
23.50
|
6 tháng
(2024-03-25) |
2.81 | 13.57% | 2,009,820 | 0 | 0 |
20.69
33.20
23.50
|
12 tháng
(2023-09-25) |
4.61 | 24.38% | 2,450,633 | -164,318 | -3.7 |
17.99
33.20
23.50
|
24 tháng
(2022-09-30) |
2.87 | 13.94% | 3,040,247 | -168,516 | -3.8 |
14.80
33.20
23.50
|
36 tháng
(2021-10-05) |
3.70 | 18.68% | 3,530,187 | -153,316 | -3.3 |
14.80
33.20
23.50
|
60 tháng
(2019-10-16) |
11.04 | 88.64% | 4,570,881 | -142,406 | -3.1 |
9.04
33.20
23.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
18.91
|
0 | 18.91 | 18.91 | 18.91 | 0 | 0 | 0 |
06/07/2023 |
18.91
|
200 | 18.99 | 18.99 | 18.91 | 0 | 0 | 0 |
05/07/2023 |
18.99
|
100 | 18.50 | 18.99 | 18.99 | 0 | 0 | 0 |
04/07/2023 |
18.50
|
300 | 18.66 | 18.66 | 18.50 | 0 | 0 | 0 |
03/07/2023 |
18.66
|
200 | 18.58 | 18.66 | 18.66 | 0 | 0 | 0 |
30/06/2023 |
18.58
|
600 | 18.74 | 18.99 | 18.58 | 0 | 0 | 0 |
29/06/2023 |
18.74
|
100 | 18.99 | 18.99 | 18.74 | 0 | 0 | 0 |
28/06/2023 |
18.99
|
200 | 18.91 | 18.99 | 18.74 | 0 | 0 | 0 |
27/06/2023 |
18.91
|
119 | 18.66 | 18.91 | 18.91 | 0 | 0 | 0 |
26/06/2023 |
18.66
|
101 | 19.07 | 19.07 | 18.66 | 0 | 0 | 0 |
23/06/2023 |
19.07
|
1 | 18.83 | 19.07 | 19.07 | 0 | 0 | 0 |
22/06/2023 |
18.83
|
4,200 | 19.24 | 19.24 | 18.66 | 0 | 0 | 0 |
21/06/2023 |
19.24
|
900 | 18.42 | 19.24 | 18.42 | 0 | 0 | 0 |
20/06/2023 |
18.42
|
1,309 | 18.74 | 19.24 | 18.42 | 0 | 0 | 0 |
19/06/2023 |
18.74
|
1,532 | 19.48 | 19.48 | 18.74 | 0 | 0 | 0 |
16/06/2023 |
19.48
|
200 | 18.91 | 19.48 | 19.32 | 0 | 0 | 0 |
15/06/2023 |
18.91
|
200 | 18.91 | 19.24 | 18.91 | 0 | 0 | 0 |
14/06/2023 |
18.91
|
2,400 | 19.24 | 19.24 | 18.91 | 0 | 0 | 0 |
13/06/2023 |
19.24
|
165 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 |
12/06/2023 |
19.24
|
100 | 18.91 | 19.24 | 19.24 | 0 | 0 | 0 |
09/06/2023 |
18.91
|
400 | 19.32 | 19.32 | 18.91 | 0 | 0 | 0 |
08/06/2023 |
19.32
|
1,000 | 19.24 | 19.32 | 19.32 | 0 | 0 | 0 |
07/06/2023 |
19.24
|
3,900 | 18.99 | 19.40 | 19.16 | 0 | 2,000 | -0.0 |
06/06/2023 |
18.99
|
100 | 20.14 | 20.14 | 18.99 | 0 | 0 | 0 |
05/06/2023 |
20.14
|
900 | 20.47 | 20.47 | 20.14 | 0 | 0 | 0 |
02/06/2023 |
20.47
|
1 | 20.47 | 20.47 | 20.47 | 0 | 0 | 0 |
01/06/2023 |
20.47
|
100 | 19.57 | 20.47 | 20.47 | 0 | 0 | 0 |
31/05/2023 |
19.57
|
3,010 | 19.07 | 20.96 | 18.91 | 0 | 0 | 0 |
30/05/2023 |
19.07
|
0 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 |
29/05/2023 |
19.07
|
0 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 |
26/05/2023 |
19.07
|
500 | 19.16 | 19.16 | 19.07 | 0 | 500 | -0.0 |
25/05/2023 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 |
24/05/2023 |
19.16
|
200 | 18.83 | 19.16 | 18.42 | 0 | 0 | 0 |
23/05/2023 |
18.83
|
200 | 18.58 | 19.16 | 18.83 | 0 | 0 | 0 |
22/05/2023 |
18.58
|
1,195 | 18.09 | 18.66 | 18.58 | 0 | 0 | 0 |
19/05/2023 |
18.09
|
5,003 | 18.58 | 18.66 | 18.09 | 0 | 0 | 0 |
18/05/2023 |
18.58
|
321 | 18.50 | 18.66 | 18.58 | 0 | 0 | 0 |
17/05/2023 |
18.50
|
2,100 | 18.50 | 18.74 | 18.50 | 0 | 0 | 0 |
16/05/2023 |
18.50
|
501 | 18.83 | 18.91 | 18.50 | 0 | 0 | 0 |
15/05/2023 |
18.83
|
400 | 18.66 | 18.91 | 18.74 | 0 | 0 | 0 |
12/05/2023 |
18.66
|
3,600 | 18.74 | 18.91 | 18.66 | 0 | 0 | 0 |
11/05/2023 |
18.74
|
1,500 | 18.74 | 18.74 | 18.42 | 0 | 0 | 0 |
10/05/2023 |
18.74
|
600 | 18.91 | 18.91 | 18.74 | 0 | 500 | -0.0 |
09/05/2023 |
18.91
|
3,102 | 19.65 | 19.65 | 17.76 | 0 | 0 | 0 |
08/05/2023 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
05/05/2023 |
19.65
|
100 | 18.83 | 19.65 | 19.65 | 0 | 0 | 0 |
04/05/2023 |
18.83
|
400 | 18.50 | 19.32 | 17.76 | 0 | 0 | 0 |
28/04/2023 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
27/04/2023 |
18.50
|
100 | 18.91 | 18.91 | 18.50 | 0 | 0 | 0 |
26/04/2023 |
18.91
|
0 | 18.91 | 18.91 | 18.91 | 0 | 0 | 0 |
25/04/2023 |
18.91
|
0 | 18.91 | 18.91 | 18.91 | 0 | 0 | 0 |
24/04/2023 |
18.91
|
0 | 18.91 | 18.91 | 18.91 | 0 | 0 | 0 |
21/04/2023 |
18.91
|
0 | 18.91 | 18.91 | 18.91 | 0 | 0 | 0 |
20/04/2023 |
18.91
|
44 | 18.91 | 18.91 | 18.91 | 0 | 0 | 0 |
19/04/2023 |
18.91
|
300 | 18.74 | 18.91 | 18.91 | 0 | 0 | 0 |
18/04/2023 |
18.74
|
10 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 |
17/04/2023 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 |
14/04/2023 |
18.74
|
300 | 17.76 | 18.74 | 17.76 | 0 | 0 | 0 |
13/04/2023 |
17.76
|
100 | 18.83 | 18.83 | 17.76 | 0 | 0 | 0 |
12/04/2023 |
18.83
|
704 | 19.24 | 19.24 | 17.76 | 0 | 0 | 0 |
11/04/2023 |
19.24
|
2,300 | 19.98 | 19.98 | 18.17 | 500 | 0 | 0.0 |
10/04/2023 |
19.98
|
714 | 19.57 | 20.06 | 18.17 | 0 | 0 | 0 |
07/04/2023 |
19.57
|
4,700 | 20.06 | 20.06 | 18.09 | 0 | 0 | 0 |
06/04/2023 |
20.06
|
100 | 19.48 | 20.06 | 20.06 | 0 | 0 | 0 |
05/04/2023 |
19.48
|
426 | 18.74 | 19.57 | 19.48 | 0 | 0 | 0 |
04/04/2023 |
18.74
|
100 | 17.92 | 18.74 | 18.74 | 0 | 0 | 0 |
03/04/2023 |
17.92
|
1,315 | 19.07 | 19.07 | 17.76 | 0 | 0 | 0 |
31/03/2023 |
19.07
|
200 | 19.57 | 19.57 | 17.92 | 0 | 0 | 0 |
30/03/2023 |
19.57
|
113 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 |
29/03/2023 |
19.57
|
200 | 19.07 | 19.90 | 19.57 | 0 | 0 | 0 |
28/03/2023 |
19.07
|
200 | 19.32 | 19.32 | 17.59 | 0 | 0 | 0 |
27/03/2023 |
19.32
|
100 | 18.50 | 19.32 | 19.32 | 0 | 0 | 0 |
24/03/2023 |
18.50
|
400 | 17.84 | 19.48 | 17.92 | 0 | 0 | 0 |
23/03/2023 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
22/03/2023 |
17.84
|
100 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
21/03/2023 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
20/03/2023 |
17.84
|
100 | 17.10 | 17.84 | 17.84 | 0 | 0 | 0 |
17/03/2023 |
17.10
|
500 | 17.26 | 17.92 | 16.94 | 0 | 0 | 0 |
16/03/2023 |
17.26
|
800 | 18.66 | 18.66 | 17.10 | 0 | 0 | 0 |
15/03/2023 |
18.66
|
300 | 18.74 | 18.74 | 17.59 | 0 | 0 | 0 |
14/03/2023 |
18.74
|
100 | 18.42 | 18.74 | 18.74 | 0 | 0 | 0 |
13/03/2023 |
18.42
|
200 | 18.09 | 18.42 | 18.09 | 0 | 0 | 0 |
10/03/2023 |
18.09
|
900 | 18.25 | 18.42 | 16.52 | 0 | 0 | 0 |
09/03/2023 |
18.25
|
500 | 17.59 | 18.58 | 17.51 | 0 | 0 | 0 |
08/03/2023 |
17.59
|
571 | 18.66 | 18.66 | 17.02 | 0 | 0 | 0 |
07/03/2023 |
18.66
|
1,836 | 19.07 | 19.07 | 17.18 | 1,200 | 0 | 0.0 |
06/03/2023 |
19.07
|
100 | 18.33 | 19.07 | 19.07 | 0 | 0 | 0 |
03/03/2023 |
18.33
|
641 | 17.92 | 18.33 | 18.09 | 0 | 0 | 0 |
02/03/2023 |
17.92
|
2,000 | 17.84 | 18.33 | 16.36 | 0 | 0 | 0 |
01/03/2023 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
28/02/2023 |
17.84
|
12 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
27/02/2023 |
17.84
|
2,941 | 19.73 | 19.73 | 17.84 | 800 | 0 | 0.0 |
24/02/2023 |
19.73
|
102 | 18.50 | 19.73 | 19.73 | 2 | 0 | 0.0 |
23/02/2023 |
18.50
|
1,100 | 20.55 | 20.55 | 18.50 | 0 | 0 | 0 |
22/02/2023 |
20.55
|
0 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 |
21/02/2023 |
20.55
|
10 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 |
20/02/2023 |
20.55
|
0 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 |
17/02/2023 |
20.55
|
2,610 | 20.55 | 20.96 | 19.98 | 0 | 0 | 0 |
16/02/2023 |
20.55
|
900 | 22.20 | 22.20 | 19.98 | 0 | 0 | 0 |
15/02/2023 |
22.20
|
2,110 | 20.39 | 22.20 | 18.83 | 0 | 0 | 0 |