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 | -1.70% | 7,500 | 0 | -0 |
16.70
18.90
17.30
|
2 tháng
(2024-07-22) |
-1 | -5.46% | 14,500 | 0 | -0 |
16.70
19
17.30
|
3 tháng
(2024-06-21) |
-0.80 | -4.43% | 27,400 | 0 | -0.0 |
16.70
19.89
17.30
|
6 tháng
(2024-03-25) |
-0.60 | -3.36% | 69,400 | -64 | -0.0 |
16.70
19.89
17.30
|
12 tháng
(2023-09-25) |
0.19 | 1.13% | 209,000 | -44 | -0.0 |
14.42
19.89
17.30
|
24 tháng
(2022-09-30) |
-8.91 | -34% | 944,290 | 56 | 0.0 |
13.97
28.81
17.30
|
36 tháng
(2021-10-05) |
1.89 | 12.24% | 2,971,316 | -2,332 | -0.1 |
13.97
38.01
17.30
|
60 tháng
(2019-10-16) |
3.77 | 27.89% | 3,501,175 | -2,402 | -0.1 |
11.04
38.01
17.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
15.32
|
1,600 | 13.97 | 15.32 | 14.17 | 0 | 0 | 0 |
13/02/2023 |
13.97
|
7,500 | 15.13 | 16.00 | 13.97 | 0 | 0 | 0 |
10/02/2023 |
15.13
|
7,408 | 16.38 | 16.38 | 15.13 | 0 | 0 | 0 |
09/02/2023 |
16.38
|
500 | 16.29 | 17.73 | 16.19 | 0 | 0 | 0 |
08/02/2023 |
16.29
|
5,200 | 15.61 | 17.15 | 16.29 | 0 | 0 | 0 |
07/02/2023 |
15.61
|
7,000 | 16.86 | 16.86 | 15.61 | 0 | 0 | 0 |
06/02/2023 |
16.86
|
777 | 17.64 | 18.21 | 16.77 | 0 | 0 | 0 |
03/02/2023 |
17.64
|
20,100 | 16.58 | 17.64 | 16.86 | 0 | 0 | 0 |
02/02/2023 |
16.58
|
19,200 | 17.35 | 17.35 | 16.58 | 0 | 0 | 0 |
01/02/2023 |
17.35
|
9,950 | 18.50 | 19.18 | 17.35 | 0 | 0 | 0 |
31/01/2023 |
18.50
|
100 | 18.89 | 18.89 | 18.50 | 0 | 0 | 0 |
30/01/2023 |
18.89
|
12,030 | 19.37 | 20.53 | 18.89 | 0 | 0 | 0 |
27/01/2023 |
19.37
|
401 | 19.27 | 20.82 | 19.27 | 0 | 0 | 0 |
19/01/2023 |
19.27
|
6,414 | 19.27 | 21.20 | 19.27 | 0 | 0 | 0 |
18/01/2023 |
19.27
|
12,300 | 17.54 | 19.27 | 17.54 | 0 | 0 | 0 |
17/01/2023 |
17.54
|
2,100 | 18.31 | 18.31 | 17.54 | 0 | 0 | 0 |
16/01/2023 |
18.31
|
5,600 | 19.18 | 19.37 | 18.31 | 0 | 0 | 0 |
13/01/2023 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
12/01/2023 |
19.18
|
1,703 | 18.21 | 19.18 | 19.08 | 0 | 0 | 0 |
11/01/2023 |
18.21
|
1,350 | 20.14 | 20.14 | 18.21 | 100 | 0 | 0.0 |
10/01/2023 |
20.14
|
200 | 18.31 | 20.14 | 17.44 | 0 | 0 | 0 |
09/01/2023 |
18.31
|
800 | 18.41 | 18.41 | 17.15 | 0 | 0 | 0 |
06/01/2023 |
18.41
|
600 | 17.64 | 18.41 | 18.31 | 0 | 0 | 0 |
05/01/2023 |
17.64
|
700 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 |
04/01/2023 |
17.64
|
1,020 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 |
03/01/2023 |
17.64
|
1,600 | 17.64 | 19.37 | 17.64 | 0 | 0 | 0 |
30/12/2022 |
17.64
|
8,500 | 18.21 | 18.21 | 17.64 | 0 | 0 | 0 |
29/12/2022 |
18.21
|
5,100 | 18.12 | 18.21 | 17.64 | 0 | 0 | 0 |
28/12/2022 |
18.12
|
3,800 | 17.64 | 18.12 | 17.35 | 0 | 0 | 0 |
27/12/2022 |
17.64
|
17,720 | 17.64 | 17.64 | 17.25 | 0 | 0 | 0 |
26/12/2022 |
17.64
|
72 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 |
23/12/2022 |
17.64
|
212 | 17.64 | 17.64 | 17.06 | 0 | 0 | 0 |
22/12/2022 |
17.64
|
800 | 16.38 | 17.64 | 16.48 | 0 | 0 | 0 |
21/12/2022 |
16.38
|
4,200 | 18.02 | 18.02 | 16.38 | 0 | 0 | 0 |
20/12/2022 |
18.02
|
4,700 | 18.21 | 18.21 | 17.35 | 0 | 0 | 0 |
19/12/2022 |
18.21
|
1,600 | 17.64 | 18.21 | 17.54 | 0 | 0 | 0 |
16/12/2022 |
17.64
|
3,228 | 17.64 | 17.64 | 17.35 | 0 | 0 | 0 |
15/12/2022 |
17.64
|
3,400 | 18.02 | 18.02 | 16.67 | 0 | 0 | 0 |
14/12/2022 |
18.02
|
700 | 16.77 | 18.02 | 16.29 | 0 | 0 | 0 |
13/12/2022 |
16.77
|
100 | 17.83 | 17.83 | 16.77 | 0 | 0 | 0 |
12/12/2022 |
17.83
|
5,500 | 19.18 | 19.18 | 17.83 | 0 | 0 | 0 |
09/12/2022 |
19.18
|
100 | 18.31 | 19.18 | 19.18 | 0 | 0 | 0 |
08/12/2022 |
18.31
|
500 | 17.92 | 18.31 | 17.92 | 0 | 0 | 0 |
07/12/2022 |
17.92
|
212 | 18.02 | 18.02 | 17.92 | 0 | 0 | 0 |
06/12/2022 |
18.02
|
3,200 | 18.02 | 18.41 | 17.54 | 0 | 0 | 0 |
05/12/2022 |
18.02
|
2,700 | 18.50 | 18.60 | 18.02 | 0 | 0 | 0 |
02/12/2022 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
01/12/2022 |
18.50
|
2,200 | 19.18 | 19.18 | 18.12 | 0 | 0 | 0 |
30/11/2022 |
19.18
|
200 | 19.08 | 19.18 | 17.83 | 0 | 0 | 0 |
29/11/2022 |
19.08
|
616 | 18.31 | 19.08 | 18.21 | 0 | 0 | 0 |
28/11/2022 |
18.31
|
5,400 | 18.12 | 18.79 | 17.35 | 0 | 0 | 0 |
25/11/2022 |
18.12
|
700 | 19.08 | 19.08 | 17.25 | 0 | 0 | 0 |
24/11/2022 |
19.08
|
109 | 18.02 | 19.08 | 19.08 | 0 | 0 | 0 |
23/11/2022 |
18.02
|
831 | 17.92 | 18.50 | 17.06 | 0 | 0 | 0 |
22/11/2022 |
17.92
|
14,740 | 19.85 | 19.85 | 17.92 | 0 | 0 | 0 |
21/11/2022 |
19.85
|
10,400 | 20.14 | 20.14 | 18.21 | 0 | 0 | 0 |
18/11/2022 |
20.14
|
924 | 22.36 | 22.36 | 20.14 | 0 | 0 | 0 |
17/11/2022 |
22.36
|
100 | 21.59 | 22.36 | 22.36 | 0 | 0 | 0 |
16/11/2022 |
21.59
|
47,257 | 20.43 | 22.45 | 18.41 | 0 | 0 | 0 |
15/11/2022 |
20.43
|
18,405 | 22.65 | 22.65 | 20.43 | 0 | 0 | 0 |
14/11/2022 |
22.65
|
200 | 24.09 | 24.09 | 22.65 | 0 | 0 | 0 |
11/11/2022 |
24.09
|
100 | 22.16 | 24.09 | 24.09 | 0 | 0 | 0 |
10/11/2022 |
22.16
|
908 | 23.13 | 23.13 | 21.30 | 0 | 0 | 0 |
09/11/2022 |
23.13
|
1,000 | 23.71 | 23.71 | 23.03 | 0 | 0 | 0 |
08/11/2022 |
23.71
|
1,200 | 23.90 | 23.90 | 22.16 | 0 | 0 | 0 |
07/11/2022 |
23.90
|
7,004 | 23.51 | 25.06 | 21.88 | 0 | 0 | 0 |
04/11/2022 |
23.51
|
1,200 | 23.71 | 23.71 | 22.07 | 0 | 0 | 0 |
03/11/2022 |
23.71
|
800 | 24.19 | 24.19 | 22.36 | 0 | 0 | 0 |
02/11/2022 |
24.19
|
1,800 | 26.79 | 29.20 | 24.19 | 0 | 0 | 0 |
01/11/2022 |
26.79
|
200 | 24.38 | 26.79 | 26.79 | 0 | 0 | 0 |
31/10/2022 |
24.38
|
200 | 27.08 | 27.08 | 24.38 | 0 | 0 | 0 |
28/10/2022 |
27.08
|
100 | 25.15 | 27.08 | 27.08 | 0 | 0 | 0 |
27/10/2022 |
25.15
|
100 | 23.42 | 25.15 | 25.15 | 0 | 0 | 0 |
26/10/2022 |
23.42
|
1,100 | 23.90 | 23.90 | 22.16 | 0 | 0 | 0 |
25/10/2022 |
23.90
|
6,400 | 23.13 | 23.90 | 22.16 | 0 | 0 | 0 |
24/10/2022 |
23.13
|
0 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 |
21/10/2022 |
23.13
|
2,600 | 23.13 | 23.90 | 23.13 | 0 | 0 | 0 |
20/10/2022 |
23.13
|
3,100 | 23.13 | 24.09 | 23.13 | 0 | 0 | 0 |
19/10/2022 |
23.13
|
736 | 23.61 | 23.80 | 23.13 | 0 | 0 | 0 |
18/10/2022 |
23.61
|
6,500 | 24.86 | 24.86 | 23.13 | 0 | 0 | 0 |
17/10/2022 |
24.86
|
100 | 23.51 | 24.86 | 24.86 | 0 | 0 | 0 |
14/10/2022 |
23.51
|
4,800 | 23.80 | 24.67 | 23.13 | 0 | 0 | 0 |
13/10/2022 |
23.80
|
1,200 | 24.00 | 24.00 | 22.74 | 0 | 0 | 0 |
12/10/2022 |
24.00
|
8,280 | 23.22 | 24.77 | 22.16 | 0 | 0 | 0 |
11/10/2022 |
23.22
|
6,500 | 25.73 | 25.73 | 23.22 | 0 | 0 | 0 |
10/10/2022 |
25.73
|
25,108 | 25.73 | 28.14 | 23.22 | 0 | 0 | 0 |
07/10/2022 |
25.73
|
9,258 | 28.52 | 28.81 | 25.73 | 0 | 0 | 0 |
06/10/2022 |
28.52
|
1,500 | 28.62 | 29.87 | 26.79 | 0 | 0 | 0 |
05/10/2022 |
28.62
|
835 | 28.81 | 29.78 | 28.62 | 0 | 0 | 0 |
04/10/2022 |
28.81
|
9,922 | 26.89 | 29.49 | 26.12 | 0 | 0 | 0 |
03/10/2022 |
26.89
|
8,618 | 26.21 | 27.85 | 26.02 | 0 | 0 | 0 |
30/09/2022 |
26.21
|
5,332 | 26.02 | 26.50 | 25.54 | 0 | 0 | 0 |
29/09/2022 |
26.02
|
8,900 | 26.02 | 27.46 | 26.02 | 0 | 0 | 0 |
28/09/2022 |
26.02
|
457 | 26.60 | 28.81 | 25.63 | 0 | 0 | 0 |
27/09/2022 |
26.60
|
3,600 | 27.75 | 28.91 | 26.60 | 0 | 0 | 0 |
26/09/2022 |
27.75
|
7,200 | 26.50 | 29.10 | 26.02 | 0 | 0 | 0 |
23/09/2022 |
26.50
|
50,911 | 24.09 | 26.50 | 23.32 | 0 | 0 | 0 |
22/09/2022 |
24.09
|
7,200 | 24.38 | 26.79 | 23.32 | 0 | 0 | 0 |
21/09/2022 |
24.38
|
208 | 24.77 | 24.77 | 23.32 | 0 | 0 | 0 |
20/09/2022 |
24.77
|
940 | 24.57 | 24.77 | 24.38 | 0 | 0 | 0 |