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) |
-1.66 | -6.09% | 2,106,800 | 0 | 0 |
25.50
27.26
25.60
|
2 tháng
(2024-07-22) |
-0.01 | -0.02% | 6,676,400 | 0 | 0 |
24.92
27.75
25.60
|
3 tháng
(2024-06-24) |
2.14 | 9.11% | 12,981,800 | 0 | 0 |
21.42
28.53
25.60
|
6 tháng
(2024-03-25) |
7.59 | 42.13% | 19,896,400 | 0 | 0 |
17.52
28.53
25.60
|
12 tháng
(2023-09-26) |
7.78 | 43.69% | 23,203,100 | -25,000 | -0.5 |
16.75
28.53
25.60
|
24 tháng
(2022-10-03) |
8.17 | 46.90% | 56,638,115 | -25,000 | -0.5 |
14.90
28.53
25.60
|
36 tháng
(2021-10-06) |
2.44 | 10.56% | 147,369,622 | -25,000 | -0.5 |
14.90
28.53
25.60
|
60 tháng
(2019-10-17) |
15.28 | 148.10% | 337,485,256 | -25,840 | -0.5 |
8.15
28.53
25.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
16.84
|
8,811 | 16.45 | 16.84 | 16.45 | 0 | 0 | 0 |
13/02/2023 |
16.45
|
13,322 | 16.65 | 16.75 | 16.45 | 0 | 0 | 0 |
10/02/2023 |
16.65
|
25,200 | 16.55 | 16.94 | 16.45 | 0 | 0 | 0 |
09/02/2023 |
16.55
|
4,727 | 16.55 | 16.55 | 16.45 | 0 | 0 | 0 |
08/02/2023 |
16.55
|
5,300 | 16.84 | 16.84 | 16.45 | 0 | 0 | 0 |
07/02/2023 |
16.84
|
36,600 | 16.36 | 16.84 | 16.36 | 0 | 0 | 0 |
06/02/2023 |
16.36
|
2,033 | 16.36 | 16.36 | 16.26 | 0 | 0 | 0 |
03/02/2023 |
16.36
|
4,200 | 16.36 | 16.65 | 16.26 | 0 | 0 | 0 |
02/02/2023 |
16.36
|
7,700 | 16.65 | 16.65 | 16.36 | 0 | 0 | 0 |
01/02/2023 |
16.65
|
15,400 | 16.84 | 16.84 | 16.65 | 0 | 0 | 0 |
31/01/2023 |
16.84
|
29,300 | 16.65 | 16.84 | 16.65 | 0 | 0 | 0 |
30/01/2023 |
16.65
|
11,301 | 16.84 | 16.84 | 16.65 | 0 | 0 | 0 |
27/01/2023 |
16.84
|
3,200 | 16.65 | 16.84 | 16.65 | 0 | 0 | 0 |
19/01/2023 |
16.65
|
5,623 | 16.84 | 16.84 | 16.55 | 0 | 0 | 0 |
18/01/2023 |
16.84
|
7,200 | 16.84 | 16.84 | 16.65 | 0 | 0 | 0 |
17/01/2023 |
16.84
|
11,100 | 16.84 | 16.84 | 16.65 | 0 | 0 | 0 |
16/01/2023 |
16.84
|
7,200 | 16.94 | 16.94 | 16.55 | 0 | 0 | 0 |
13/01/2023 |
16.94
|
5,400 | 16.94 | 16.94 | 16.65 | 0 | 0 | 0 |
12/01/2023 |
16.94
|
6,500 | 16.94 | 16.94 | 16.55 | 0 | 0 | 0 |
11/01/2023 |
16.94
|
9,400 | 16.84 | 16.94 | 16.45 | 0 | 0 | 0 |
10/01/2023 |
16.84
|
7,000 | 16.84 | 16.84 | 16.26 | 0 | 0 | 0 |
09/01/2023 |
16.84
|
1,131 | 17.04 | 17.04 | 16.84 | 0 | 0 | 0 |
06/01/2023 |
17.04
|
13,500 | 17.14 | 17.14 | 16.75 | 0 | 0 | 0 |
05/01/2023 |
17.14
|
11,600 | 17.23 | 17.23 | 16.84 | 0 | 0 | 0 |
04/01/2023 |
17.23
|
4,809 | 17.52 | 17.52 | 17.14 | 0 | 0 | 0 |
03/01/2023 |
17.52
|
4,001 | 18.40 | 18.40 | 17.33 | 0 | 0 | 0 |
30/12/2022 |
18.40
|
400,300 | 16.75 | 18.40 | 16.26 | 0 | 0 | 0 |
29/12/2022 |
16.75
|
40,801 | 16.26 | 16.75 | 16.16 | 0 | 0 | 0 |
28/12/2022 |
16.26
|
5,300 | 16.84 | 16.84 | 16.26 | 0 | 0 | 0 |
27/12/2022 |
16.84
|
164,041 | 16.55 | 16.84 | 16.06 | 0 | 0 | 0 |
26/12/2022 |
16.55
|
48,702 | 16.26 | 16.65 | 16.16 | 0 | 0 | 0 |
23/12/2022 |
16.26
|
2,233 | 16.36 | 16.36 | 16.16 | 0 | 0 | 0 |
22/12/2022 |
16.36
|
1,500 | 16.55 | 16.55 | 16.16 | 0 | 0 | 0 |
21/12/2022 |
16.55
|
58,402 | 16.45 | 16.55 | 16.16 | 0 | 0 | 0 |
20/12/2022 |
16.45
|
18,700 | 16.84 | 16.84 | 16.26 | 0 | 0 | 0 |
19/12/2022 |
16.84
|
43,100 | 16.65 | 16.84 | 16.26 | 0 | 0 | 0 |
16/12/2022 |
16.65
|
11,402 | 16.16 | 16.65 | 16.16 | 0 | 0 | 0 |
15/12/2022 |
16.16
|
62,232 | 16.84 | 16.84 | 16.06 | 0 | 0 | 0 |
14/12/2022 |
16.84
|
79,400 | 16.16 | 16.84 | 16.26 | 0 | 0 | 0 |
13/12/2022 |
16.16
|
80,601 | 16.36 | 16.65 | 16.06 | 0 | 0 | 0 |
12/12/2022 |
16.36
|
29,600 | 16.84 | 16.84 | 16.26 | 0 | 0 | 0 |
09/12/2022 |
16.84
|
116,102 | 16.65 | 16.84 | 16.16 | 0 | 0 | 0 |
08/12/2022 |
16.65
|
28,500 | 16.55 | 16.65 | 16.26 | 0 | 0 | 0 |
07/12/2022 |
16.55
|
13,800 | 16.26 | 16.55 | 16.06 | 0 | 0 | 0 |
06/12/2022 |
16.26
|
42,100 | 16.84 | 16.84 | 16.16 | 0 | 0 | 0 |
05/12/2022 |
16.84
|
97,000 | 16.75 | 16.84 | 16.06 | 0 | 0 | 0 |
02/12/2022 |
16.75
|
34,400 | 16.16 | 16.75 | 16.16 | 0 | 0 | 0 |
01/12/2022 |
16.16
|
42,557 | 16.65 | 16.65 | 16.16 | 0 | 0 | 0 |
30/11/2022 |
16.65
|
57,705 | 16.84 | 16.84 | 16.36 | 0 | 0 | 0 |
29/11/2022 |
16.84
|
251,012 | 16.75 | 16.84 | 15.97 | 0 | 0 | 0 |
28/11/2022 |
16.75
|
121,333 | 16.36 | 16.75 | 15.67 | 0 | 0 | 0 |
25/11/2022 |
16.36
|
73,612 | 15.09 | 16.36 | 15.09 | 0 | 0 | 0 |
24/11/2022 |
15.09
|
800 | 16.06 | 16.06 | 15.09 | 0 | 0 | 0 |
23/11/2022 |
16.06
|
15,400 | 15.09 | 16.06 | 14.99 | 0 | 0 | 0 |
22/11/2022 |
15.09
|
31,581 | 15.09 | 15.38 | 14.90 | 0 | 0 | 0 |
21/11/2022 |
15.09
|
15,600 | 15.19 | 15.58 | 14.90 | 0 | 0 | 0 |
18/11/2022 |
15.19
|
16,300 | 15.38 | 15.48 | 14.99 | 0 | 0 | 0 |
17/11/2022 |
15.38
|
14,400 | 15.38 | 15.67 | 15.29 | 0 | 0 | 0 |
16/11/2022 |
15.38
|
76,314 | 16.84 | 16.84 | 14.60 | 0 | 0 | 0 |
15/11/2022 |
16.84
|
225,044 | 16.55 | 16.84 | 14.21 | 0 | 0 | 0 |
14/11/2022 |
16.55
|
124,606 | 16.16 | 16.55 | 14.70 | 0 | 0 | 0 |
11/11/2022 |
16.16
|
26,000 | 14.90 | 16.55 | 14.60 | 0 | 0 | 0 |
10/11/2022 |
14.90
|
64,100 | 15.77 | 15.87 | 14.90 | 0 | 0 | 0 |
09/11/2022 |
15.77
|
34,500 | 15.77 | 16.06 | 15.67 | 0 | 0 | 0 |
08/11/2022 |
15.77
|
15,200 | 16.06 | 16.06 | 15.67 | 0 | 0 | 0 |
07/11/2022 |
16.06
|
18,000 | 16.75 | 16.75 | 15.87 | 0 | 0 | 0 |
04/11/2022 |
16.75
|
23,500 | 16.75 | 16.75 | 16.26 | 0 | 0 | 0 |
03/11/2022 |
16.75
|
29,000 | 16.84 | 16.84 | 16.36 | 0 | 0 | 0 |
02/11/2022 |
16.84
|
58,700 | 16.75 | 16.94 | 16.26 | 0 | 0 | 0 |
01/11/2022 |
16.75
|
43,300 | 16.06 | 16.84 | 15.97 | 0 | 0 | 0 |
31/10/2022 |
16.06
|
2,200 | 16.55 | 16.75 | 16.06 | 0 | 0 | 0 |
28/10/2022 |
16.55
|
25,600 | 16.06 | 16.84 | 15.58 | 0 | 0 | 0 |
27/10/2022 |
16.06
|
15,300 | 16.84 | 16.84 | 15.67 | 0 | 0 | 0 |
26/10/2022 |
16.84
|
91,900 | 15.87 | 16.84 | 13.63 | 0 | 0 | 0 |
25/10/2022 |
15.87
|
34,200 | 15.67 | 15.87 | 13.63 | 0 | 0 | 0 |
24/10/2022 |
15.67
|
22,923 | 16.55 | 16.55 | 15.67 | 0 | 0 | 0 |
21/10/2022 |
16.55
|
16,900 | 16.26 | 16.75 | 16.16 | 0 | 0 | 0 |
20/10/2022 |
16.26
|
30,530 | 16.84 | 16.84 | 16.26 | 0 | 0 | 0 |
19/10/2022 |
16.84
|
10,030 | 16.84 | 16.84 | 16.26 | 0 | 0 | 0 |
18/10/2022 |
16.84
|
57,953 | 16.55 | 16.84 | 16.26 | 0 | 0 | 0 |
17/10/2022 |
16.55
|
45,730 | 16.16 | 16.55 | 15.48 | 0 | 0 | 0 |
14/10/2022 |
16.16
|
11,479 | 15.77 | 16.16 | 15.58 | 0 | 0 | 0 |
13/10/2022 |
15.77
|
156,740 | 16.84 | 16.84 | 15.09 | 0 | 0 | 0 |
12/10/2022 |
16.84
|
13,915 | 15.58 | 16.84 | 14.90 | 0 | 0 | 0 |
11/10/2022 |
15.58
|
34,100 | 16.75 | 16.75 | 15.58 | 0 | 0 | 0 |
10/10/2022 |
16.75
|
17,520 | 17.33 | 17.33 | 16.65 | 0 | 0 | 0 |
07/10/2022 |
17.33
|
175,701 | 16.94 | 17.33 | 16.36 | 0 | 0 | 0 |
06/10/2022 |
16.94
|
71,300 | 17.04 | 17.33 | 16.84 | 0 | 0 | 0 |
05/10/2022 |
17.04
|
17,800 | 16.94 | 17.04 | 16.84 | 0 | 0 | 0 |
04/10/2022 |
16.94
|
106,502 | 17.43 | 17.43 | 16.84 | 0 | 0 | 0 |
03/10/2022 |
17.43
|
66,622 | 17.52 | 17.52 | 16.94 | 0 | 0 | 0 |
30/09/2022 |
17.52
|
198,100 | 17.43 | 17.52 | 16.75 | 0 | 0 | 0 |
29/09/2022 |
17.43
|
150,604 | 17.14 | 17.43 | 16.55 | 0 | 0 | 0 |
28/09/2022 |
17.14
|
135,700 | 17.52 | 17.52 | 16.94 | 0 | 0 | 0 |
27/09/2022 |
17.52
|
137,800 | 17.33 | 17.52 | 17.04 | 0 | 0 | 0 |
26/09/2022 |
17.33
|
94,700 | 17.33 | 17.43 | 17.04 | 0 | 0 | 0 |
23/09/2022 |
17.33
|
18,300 | 17.52 | 17.52 | 17.14 | 0 | 0 | 0 |
22/09/2022 |
17.52
|
108,001 | 17.43 | 17.52 | 16.94 | 0 | 0 | 0 |
21/09/2022 |
17.43
|
19,200 | 17.52 | 17.52 | 17.14 | 0 | 0 | 0 |
20/09/2022 |
17.52
|
76,211 | 17.43 | 17.52 | 17.04 | 0 | 0 | 0 |