Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-1.60 | -5.67% | 92,900 | -32,400 | -0.9 |
25
28.30
26.60
|
2 tháng
(2024-09-13) |
-1.90 | -6.67% | 171,800 | -63,500 | -1.8 |
25
28.80
26.60
|
3 tháng
(2024-08-14) |
-2.30 | -7.96% | 234,400 | -87,250 | -2.4 |
25
29.90
26.60
|
6 tháng
(2024-05-16) |
-3.97 | -12.99% | 1,064,701 | -258,550 | -7.8 |
25
31.69
26.60
|
12 tháng
(2023-11-20) |
1.14 | 4.48% | 1,854,280 | -526,070 | -16.1 |
24.35
35.31
26.60
|
24 tháng
(2022-11-23) |
7.81 | 41.58% | 2,297,365 | -680,660 | -19.7 |
13.51
35.31
26.60
|
36 tháng
(2021-11-29) |
3.60 | 15.68% | 2,731,250 | -897,269 | -24.7 |
13.51
35.31
26.60
|
60 tháng
(2019-12-09) |
10.30 | 63.16% | 3,760,290 | -1,261,873 | -32.0 |
12.01
35.31
26.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/04/2023 |
19.05
|
0 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 |
06/04/2023 |
19.05
|
40,500 | 19.05 | 19.13 | 19.05 | 0 | 10,000 | -0.2 |
05/04/2023 |
19.65
|
100 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
04/04/2023 |
19.65
|
100 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
03/04/2023 |
19.74
|
0 | 19.74 | 19.74 | 19.74 | 0 | 0 | 0 |
31/03/2023 |
19.74
|
0 | 19.74 | 19.74 | 19.74 | 0 | 0 | 0 |
30/03/2023 |
19.74
|
0 | 19.74 | 19.74 | 19.74 | 0 | 0 | 0 |
29/03/2023 |
19.74
|
0 | 19.74 | 19.74 | 19.74 | 0 | 0 | 0 |
28/03/2023 |
19.65
|
6,700 | 19.83 | 19.83 | 19.65 | 0 | 0 | 0 |
27/03/2023 |
17.32
|
205 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 |
24/03/2023 |
19.57
|
800 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 |
23/03/2023 |
18.53
|
16,500 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 |
22/03/2023 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
21/03/2023 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
20/03/2023 |
17.66
|
1 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
17/03/2023 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
16/03/2023 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
15/03/2023 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
14/03/2023 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
13/03/2023 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
10/03/2023 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
09/03/2023 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
08/03/2023 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
07/03/2023 |
17.66
|
200 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
06/03/2023 |
17.66
|
500 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
03/03/2023 |
16.54
|
0 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 |
02/03/2023 |
16.54
|
1,900 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 |
01/03/2023 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
28/02/2023 |
16.45
|
300 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
27/02/2023 |
16.45
|
200 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
24/02/2023 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
23/02/2023 |
16.45
|
400 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
22/02/2023 |
17.32
|
200 | 17.32 | 17.32 | 17.32 | 200 | 0 | 0.0 |
21/02/2023 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
20/02/2023 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
17/02/2023 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
16/02/2023 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
15/02/2023 |
17.66
|
100 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
14/02/2023 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
13/02/2023 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
10/02/2023 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
09/02/2023 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
08/02/2023 |
17.32
|
200 | 16.02 | 17.32 | 16.02 | 0 | 0 | 0 |
07/02/2023 |
16.45
|
300 | 16.02 | 16.45 | 16.02 | 0 | 0 | 0 |
06/02/2023 |
17.32
|
100 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 |
03/02/2023 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 |
02/02/2023 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 |
01/02/2023 |
17.32
|
200 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 |
31/01/2023 |
16.88
|
500 | 17.58 | 17.66 | 16.88 | 0 | 0 | 0 |
30/01/2023 |
16.45
|
100 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
27/01/2023 |
18.62
|
0 | 18.62 | 18.62 | 18.62 | 0 | 0 | 0 |
19/01/2023 |
18.62
|
100 | 18.62 | 18.62 | 18.62 | 0 | 0 | 0 |
18/01/2023 |
16.97
|
1,238 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 |
17/01/2023 |
14.81
|
0 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 |
16/01/2023 |
14.81
|
0 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 |
13/01/2023 |
14.81
|
0 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 |
12/01/2023 |
14.81
|
0 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 |
11/01/2023 |
14.81
|
100 | 14.81 | 14.81 | 14.81 | 0 | 100 | -0.0 |
10/01/2023 |
14.72
|
4,720 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 |
09/01/2023 |
14.72
|
100 | 14.72 | 14.72 | 14.72 | 0 | 100 | -0.0 |
06/01/2023 |
14.29
|
0 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 |
05/01/2023 |
14.29
|
0 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 |
04/01/2023 |
14.55
|
2,700 | 12.99 | 14.55 | 12.99 | 200 | 0 | 0.0 |
03/01/2023 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 |
30/12/2022 |
14.72
|
100 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 |
29/12/2022 |
14.72
|
2,000 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 |
28/12/2022 |
14.98
|
100 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 |
27/12/2022 |
14.89
|
900 | 16.02 | 16.02 | 14.89 | 0 | 0 | 0 |
26/12/2022 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 |
23/12/2022 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 |
22/12/2022 |
17.49
|
43 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 |
21/12/2022 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 |
20/12/2022 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 |
19/12/2022 |
17.49
|
100 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 |
16/12/2022 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 |
15/12/2022 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 |
14/12/2022 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 |
13/12/2022 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 |
12/12/2022 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 |
09/12/2022 |
15.58
|
30,500 | 14.55 | 15.58 | 14.55 | 0 | 30,000 | -0.5 |
08/12/2022 |
13.85
|
5,800 | 15.58 | 15.58 | 13.68 | 0 | 5,700 | -0.1 |
07/12/2022 |
13.51
|
3,000 | 14.03 | 14.03 | 13.42 | 100 | 0 | 0.0 |
06/12/2022 |
15.67
|
0 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 |
05/12/2022 |
15.67
|
700 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 |
02/12/2022 |
15.58
|
1,200 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 |
01/12/2022 |
16.02
|
0 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 |
30/11/2022 |
16.02
|
0 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 |
29/11/2022 |
16.02
|
1,200 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 |
28/11/2022 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 |
25/11/2022 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 |
24/11/2022 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 |
23/11/2022 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 |
22/11/2022 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 |
21/11/2022 |
18.79
|
100 | 18.79 | 18.79 | 18.79 | 100 | 0 | 0.0 |
18/11/2022 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
17/11/2022 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
16/11/2022 |
16.45
|
100 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
15/11/2022 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
14/11/2022 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
11/11/2022 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |