Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.80 | -4.71% | 2,900 | 0 | 0 |
16
17
16.20
|
2 tháng
(2024-07-22) |
-0.80 | -4.71% | 8,000 | 0 | 0 |
16
19
16.20
|
3 tháng
(2024-06-20) |
-3.20 | -16.49% | 8,800 | 0 | 0 |
16
19.40
16.20
|
6 tháng
(2024-03-22) |
-2.80 | -14.74% | 11,700 | 0 | 0 |
16
20.50
16.20
|
12 tháng
(2023-09-25) |
-1.10 | -6.36% | 46,500 | 0 | 0 |
16
21
16.20
|
24 tháng
(2022-10-07) |
-4.10 | -20.20% | 566,401 | 0 | 0 |
16
23.30
16.20
|
36 tháng
(2022-10-07) |
-4.10 | -20.20% | 566,401 | 0 | 0 |
16
23.30
16.20
|
60 tháng
(2022-10-07) |
-4.10 | -20.20% | 566,401 | 0 | 0 |
16
23.30
16.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/05/2023 |
17.30
|
300 | 18.50 | 18.50 | 17.30 | 0 | 0 | 0 |
17/05/2023 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
16/05/2023 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
15/05/2023 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
12/05/2023 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
11/05/2023 |
18.50
|
100 | 18.30 | 18.50 | 18.50 | 0 | 0 | 0 |
10/05/2023 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
09/05/2023 |
18.30
|
100 | 18.20 | 18.30 | 18.30 | 0 | 0 | 0 |
08/05/2023 |
18.20
|
200 | 18 | 18.30 | 18.20 | 0 | 0 | 0 |
05/05/2023 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
04/05/2023 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
28/04/2023 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
27/04/2023 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
26/04/2023 |
18
|
100 | 16 | 18 | 18 | 0 | 0 | 0 |
25/04/2023 |
16
|
100 | 18 | 18 | 16 | 0 | 0 | 0 |
24/04/2023 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
21/04/2023 |
18
|
1,000 | 17.90 | 18 | 18 | 0 | 0 | 0 |
20/04/2023 |
17.90
|
500 | 18 | 18 | 17.90 | 0 | 0 | 0 |
19/04/2023 |
18
|
1,200 | 16.50 | 18 | 16 | 0 | 0 | 0 |
18/04/2023 |
16.50
|
700 | 18 | 18 | 16.50 | 0 | 0 | 0 |
17/04/2023 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
14/04/2023 |
18
|
4,500 | 17.70 | 18.30 | 17.90 | 0 | 0 | 0 |
13/04/2023 |
17.70
|
2,400 | 17.90 | 17.90 | 17.70 | 0 | 0 | 0 |
12/04/2023 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
11/04/2023 |
17.90
|
0 | 18 | 17.90 | 17.90 | 0 | 0 | 0 |
10/04/2023 |
18
|
400 | 17.90 | 18 | 17.90 | 0 | 0 | 0 |
07/04/2023 |
17.90
|
2,000 | 17.40 | 17.90 | 17.90 | 0 | 0 | 0 |
06/04/2023 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
05/04/2023 |
17.40
|
0 | 18 | 17.40 | 17.40 | 0 | 0 | 0 |
04/04/2023 |
18
|
3,600 | 18.50 | 18.50 | 16.50 | 0 | 0 | 0 |
03/04/2023 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
31/03/2023 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
30/03/2023 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
29/03/2023 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
28/03/2023 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
27/03/2023 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
24/03/2023 |
18.50
|
200 | 18.60 | 18.60 | 18.50 | 0 | 0 | 0 |
23/03/2023 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
22/03/2023 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
21/03/2023 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
20/03/2023 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
17/03/2023 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
16/03/2023 |
18.60
|
1,100 | 18.50 | 18.60 | 18.60 | 0 | 0 | 0 |
15/03/2023 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
14/03/2023 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
13/03/2023 |
18.50
|
1,000 | 18 | 18.50 | 18.50 | 0 | 0 | 0 |
10/03/2023 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
09/03/2023 |
18
|
100 | 18.10 | 18.10 | 18 | 0 | 0 | 0 |
08/03/2023 |
18.10
|
1,000 | 17.90 | 18.10 | 18.10 | 0 | 0 | 0 |
07/03/2023 |
17.90
|
4,300 | 21 | 21 | 17.90 | 0 | 0 | 0 |
06/03/2023 |
21
|
100 | 20.20 | 21 | 21 | 0 | 0 | 0 |
03/03/2023 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
02/03/2023 |
20.20
|
700 | 19.10 | 20.20 | 20.20 | 0 | 0 | 0 |
01/03/2023 |
19.10
|
2,400 | 20.40 | 20.40 | 17.60 | 0 | 0 | 0 |
28/02/2023 |
20.40
|
200 | 19.40 | 20.40 | 20.40 | 0 | 0 | 0 |
27/02/2023 |
19.40
|
2,600 | 20.40 | 20.40 | 17.60 | 0 | 0 | 0 |
24/02/2023 |
20.40
|
1,300 | 19.80 | 20.40 | 20 | 0 | 0 | 0 |
23/02/2023 |
19.80
|
2,400 | 20.30 | 20.30 | 19.80 | 0 | 0 | 0 |
22/02/2023 |
20.30
|
2,000 | 19.50 | 20.30 | 20.30 | 0 | 0 | 0 |
21/02/2023 |
19.50
|
2,200 | 20.50 | 21.20 | 19.50 | 0 | 0 | 0 |
20/02/2023 |
20.50
|
4,700 | 21.40 | 22 | 19.10 | 0 | 0 | 0 |
16/02/2023 |
21.40
|
1,100 | 21.50 | 21.50 | 21.20 | 0 | 0 | 0 |
15/02/2023 |
21.50
|
1,400 | 20.50 | 21.50 | 21 | 0 | 0 | 0 |
14/02/2023 |
20.50
|
100 | 20 | 20.50 | 20.50 | 0 | 0 | 0 |
13/02/2023 |
20
|
200 | 22 | 22 | 20 | 0 | 0 | 0 |
10/02/2023 |
22
|
1,900 | 21.80 | 22 | 22 | 0 | 0 | 0 |
09/02/2023 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
08/02/2023 |
21.80
|
0 | 21.50 | 21.80 | 21.50 | 0 | 0 | 0 |
07/02/2023 |
21.50
|
1,900 | 21.50 | 21.80 | 21.50 | 0 | 0 | 0 |
06/02/2023 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
03/02/2023 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
02/02/2023 |
21.50
|
0 | 22 | 21.50 | 22 | 0 | 0 | 0 |
01/02/2023 |
22
|
4,300 | 21.70 | 22.50 | 19.10 | 0 | 0 | 0 |
31/01/2023 |
21.70
|
2,100 | 22 | 22 | 21.70 | 0 | 0 | 0 |
30/01/2023 |
22
|
1,100 | 22.80 | 22.80 | 20.10 | 0 | 0 | 0 |
27/01/2023 |
22.80
|
2,500 | 21.80 | 22.80 | 22.30 | 0 | 0 | 0 |
19/01/2023 |
21.80
|
0 | 21 | 21.80 | 21 | 0 | 0 | 0 |
18/01/2023 |
21
|
2,300 | 21.10 | 22.20 | 21 | 0 | 0 | 0 |
17/01/2023 |
21.10
|
0 | 22.30 | 21.10 | 22.30 | 0 | 0 | 0 |
16/01/2023 |
22.30
|
4,200 | 21.30 | 22.30 | 18.50 | 0 | 0 | 0 |
13/01/2023 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
12/01/2023 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
11/01/2023 |
21.30
|
1,000 | 21.40 | 21.40 | 21.30 | 0 | 0 | 0 |
10/01/2023 |
21.40
|
3,200 | 21.40 | 21.40 | 18.40 | 0 | 0 | 0 |
09/01/2023 |
21.40
|
5,700 | 18.30 | 21.80 | 18.80 | 0 | 0 | 0 |
06/01/2023 |
18.30
|
3,100 | 20.90 | 22 | 18.30 | 0 | 0 | 0 |
05/01/2023 |
20.90
|
2,701 | 20 | 20.90 | 20.40 | 0 | 0 | 0 |
04/01/2023 |
20
|
1,200 | 19.80 | 20 | 20 | 0 | 0 | 0 |
03/01/2023 |
19.80
|
100 | 18.90 | 19.80 | 19.80 | 0 | 0 | 0 |
30/12/2022 |
18.90
|
7,400 | 19.10 | 21 | 18.90 | 0 | 0 | 0 |
29/12/2022 |
19.10
|
3,300 | 18.40 | 19.10 | 18.50 | 0 | 0 | 0 |
28/12/2022 |
18.40
|
4,200 | 18 | 18.40 | 18 | 0 | 0 | 0 |
27/12/2022 |
18
|
9,700 | 17.90 | 18.90 | 18 | 0 | 0 | 0 |
26/12/2022 |
17.90
|
5,500 | 17.90 | 18.90 | 17.90 | 0 | 0 | 0 |
23/12/2022 |
17.90
|
7,700 | 18.20 | 18.20 | 17.40 | 0 | 0 | 0 |
22/12/2022 |
18.20
|
25,900 | 17 | 18.50 | 16.30 | 0 | 0 | 0 |
21/12/2022 |
17
|
1,100 | 18.50 | 18.50 | 17 | 0 | 0 | 0 |
20/12/2022 |
18.50
|
1,000 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
19/12/2022 |
18.50
|
4,600 | 18.20 | 18.50 | 18.50 | 0 | 0 | 0 |
16/12/2022 |
18.20
|
1,000 | 18.70 | 18.70 | 18.20 | 0 | 0 | 0 |