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) |
-1.04 | -5.37% | 69,500 | -300 | -0.0 |
18
19.54
18.40
|
2 tháng
(2024-07-22) |
-0.11 | -0.62% | 100,200 | -300 | -0.0 |
17.86
19.54
18.40
|
3 tháng
(2024-06-21) |
0.07 | 0.39% | 161,300 | -1,200 | -0.0 |
17.86
19.72
18.40
|
6 tháng
(2024-03-25) |
0.63 | 3.55% | 354,200 | -3,800 | -0.1 |
17.30
19.72
18.40
|
12 tháng
(2023-09-25) |
-1.32 | -6.71% | 675,800 | -61,900 | -1.2 |
17.30
19.72
18.40
|
24 tháng
(2022-09-30) |
-2.03 | -9.92% | 1,779,071 | -72,100 | -1.4 |
15.09
24.10
18.40
|
36 tháng
(2021-10-05) |
2.68 | 17.06% | 5,178,580 | -36,888 | -0.5 |
14.87
25.99
18.40
|
60 tháng
(2019-10-16) |
11.63 | 171.66% | 7,223,366 | -340,188 | -3.8 |
3.45
25.99
18.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
22.51
|
0 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 |
13/02/2023 |
22.51
|
424 | 22.51 | 22.51 | 20.26 | 0 | 0 | 0 |
10/02/2023 |
22.51
|
701 | 22.51 | 22.51 | 20.26 | 0 | 0 | 0 |
09/02/2023 |
22.51
|
0 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 |
08/02/2023 |
22.51
|
0 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 |
07/02/2023 |
22.51
|
0 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 |
06/02/2023 |
22.51
|
200 | 22.60 | 22.60 | 20.34 | 0 | 0 | 0 |
03/02/2023 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
02/02/2023 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
01/02/2023 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
31/01/2023 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
30/01/2023 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
27/01/2023 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
19/01/2023 |
22.60
|
400 | 23.18 | 23.18 | 20.93 | 0 | 0 | 0 |
18/01/2023 |
23.18
|
4,000 | 21.09 | 23.18 | 22.26 | 0 | 0 | 0 |
17/01/2023 |
21.09
|
400 | 19.26 | 21.09 | 21.09 | 0 | 0 | 0 |
16/01/2023 |
19.26
|
1,400 | 17.51 | 19.26 | 19.18 | 0 | 0 | 0 |
13/01/2023 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 |
12/01/2023 |
17.51
|
100 | 19.43 | 19.43 | 17.51 | 0 | 0 | 0 |
11/01/2023 |
19.43
|
100 | 17.68 | 19.43 | 19.43 | 0 | 0 | 0 |
10/01/2023 |
17.68
|
200 | 19.51 | 21.34 | 17.68 | 0 | 0 | 0 |
09/01/2023 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 |
06/01/2023 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 |
05/01/2023 |
19.51
|
100 | 21.59 | 21.59 | 19.51 | 0 | 0 | 0 |
04/01/2023 |
21.59
|
10 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 |
03/01/2023 |
21.59
|
900 | 19.93 | 21.59 | 21.51 | 0 | 0 | 0 |
30/12/2022 |
19.93
|
0 | 19.93 | 19.93 | 19.93 | 0 | 0 | 0 |
29/12/2022 |
19.93
|
0 | 19.93 | 19.93 | 19.93 | 0 | 0 | 0 |
28/12/2022 |
19.93
|
100 | 18.59 | 19.93 | 19.93 | 0 | 0 | 0 |
27/12/2022 |
18.59
|
100 | 20.59 | 20.59 | 18.59 | 0 | 0 | 0 |
26/12/2022 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 |
23/12/2022 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 |
22/12/2022 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 |
21/12/2022 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 |
20/12/2022 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 |
19/12/2022 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 |
16/12/2022 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 |
15/12/2022 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 |
14/12/2022 |
20.59
|
235 | 20.43 | 20.84 | 20.59 | 0 | 0 | 0 |
13/12/2022 |
20.43
|
400 | 22.09 | 22.09 | 20.43 | 0 | 0 | 0 |
12/12/2022 |
22.09
|
0 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 |
09/12/2022 |
22.09
|
0 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 |
08/12/2022 |
22.09
|
200 | 22.68 | 22.68 | 22.09 | 0 | 100 | -0.0 |
07/12/2022 |
22.68
|
100 | 21.51 | 22.68 | 22.68 | 0 | 0 | 0 |
06/12/2022 |
21.51
|
100 | 19.59 | 21.51 | 21.51 | 0 | 0 | 0 |
05/12/2022 |
19.59
|
800 | 20.84 | 20.84 | 19.59 | 0 | 0 | 0 |
02/12/2022 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 |
01/12/2022 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 |
30/11/2022 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 |
29/11/2022 |
20.84
|
1,000 | 22.26 | 22.26 | 20.84 | 0 | 0 | 0 |
28/11/2022 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 |
25/11/2022 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 |
24/11/2022 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 |
23/11/2022 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 |
22/11/2022 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 |
21/11/2022 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 |
18/11/2022 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 |
17/11/2022 |
22.26
|
100 | 21.68 | 22.26 | 22.26 | 0 | 0 | 0 |
16/11/2022 |
21.68
|
200 | 22.09 | 22.09 | 19.93 | 0 | 0 | 0 |
15/11/2022 |
22.09
|
0 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 |
14/11/2022 |
22.09
|
100 | 20.18 | 22.09 | 22.09 | 0 | 0 | 0 |
11/11/2022 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 |
10/11/2022 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 |
09/11/2022 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 |
08/11/2022 |
20.18
|
5,500 | 18.34 | 20.18 | 18.43 | 0 | 0 | 0 |
07/11/2022 |
18.34
|
0 | 18.34 | 18.34 | 18.34 | 0 | 0 | 0 |
04/11/2022 |
18.34
|
2,000 | 18.01 | 18.34 | 18.09 | 0 | 0 | 0 |
03/11/2022 |
18.01
|
3,200 | 17.93 | 18.01 | 18.01 | 0 | 0 | 0 |
02/11/2022 |
17.93
|
2,600 | 17.84 | 17.93 | 17.93 | 0 | 0 | 0 |
01/11/2022 |
17.84
|
2,400 | 16.26 | 17.84 | 16.68 | 0 | 0 | 0 |
31/10/2022 |
16.26
|
3,400 | 15.84 | 17.18 | 16.26 | 0 | 0 | 0 |
28/10/2022 |
15.84
|
1,110 | 15.09 | 15.84 | 15.51 | 0 | 0 | 0 |
27/10/2022 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
26/10/2022 |
15.09
|
100 | 16.59 | 16.59 | 15.09 | 0 | 0 | 0 |
25/10/2022 |
16.59
|
200 | 15.42 | 16.59 | 16.59 | 0 | 0 | 0 |
24/10/2022 |
15.42
|
300 | 16.26 | 16.26 | 15.42 | 0 | 0 | 0 |
21/10/2022 |
16.26
|
4,900 | 16.68 | 16.68 | 16.26 | 0 | 3,000 | -0.1 |
20/10/2022 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 |
19/10/2022 |
16.68
|
1,700 | 17.09 | 17.09 | 16.68 | 0 | 0 | 0 |
18/10/2022 |
17.09
|
1,100 | 18.01 | 18.01 | 17.09 | 0 | 0 | 0 |
17/10/2022 |
18.01
|
401 | 17.59 | 18.01 | 15.93 | 0 | 0 | 0 |
14/10/2022 |
17.59
|
4,800 | 17.09 | 18.26 | 16.01 | 0 | 0 | 0 |
13/10/2022 |
17.09
|
200 | 18.26 | 18.26 | 17.09 | 0 | 0 | 0 |
12/10/2022 |
18.26
|
500 | 16.68 | 18.26 | 16.68 | 0 | 0 | 0 |
11/10/2022 |
16.68
|
4,200 | 16.93 | 16.93 | 15.93 | 0 | 0 | 0 |
10/10/2022 |
16.93
|
100 | 18.18 | 18.18 | 16.93 | 0 | 0 | 0 |
07/10/2022 |
18.18
|
1,500 | 20.18 | 20.18 | 18.18 | 0 | 0 | 0 |
06/10/2022 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 |
05/10/2022 |
20.18
|
400 | 18.51 | 20.18 | 16.76 | 0 | 0 | 0 |
04/10/2022 |
18.51
|
100 | 20.43 | 20.43 | 18.51 | 0 | 0 | 0 |
03/10/2022 |
20.43
|
10 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 |
30/09/2022 |
20.43
|
0 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 |
29/09/2022 |
20.43
|
0 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 |
28/09/2022 |
20.43
|
600 | 20.51 | 20.51 | 19.18 | 0 | 0 | 0 |
27/09/2022 |
20.51
|
1,600 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 |
26/09/2022 |
20.51
|
1,100 | 22.51 | 22.51 | 20.51 | 0 | 0 | 0 |
23/09/2022 |
22.51
|
900 | 20.93 | 22.51 | 20.93 | 0 | 0 | 0 |
22/09/2022 |
20.93
|
500 | 20.93 | 20.93 | 20.93 | 0 | 0 | 0 |
21/09/2022 |
20.93
|
830 | 21.68 | 23.85 | 20.93 | 0 | 0 | 0 |
20/09/2022 |
21.68
|
2,200 | 23.76 | 23.76 | 21.43 | 0 | 0 | 0 |