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) |
0.10 | 0.58% | 4,700 | -1,000 | -0.0 |
17
17.90
17.20
|
2 tháng
(2024-07-22) |
-0.83 | -4.59% | 26,400 | -700 | -0.0 |
16.70
18.52
17.20
|
3 tháng
(2024-06-21) |
-1.81 | -9.52% | 72,000 | -30,876 | -0.6 |
16.70
19.11
17.20
|
6 tháng
(2024-03-25) |
-2.01 | -10.45% | 224,400 | -93,851 | -1.8 |
16.70
21.07
17.20
|
12 tháng
(2023-09-25) |
-1.35 | -7.28% | 409,400 | -156,551 | -3.0 |
16.70
21.42
17.20
|
24 tháng
(2022-09-30) |
-0.23 | -1.33% | 901,900 | -278,289 | -5.9 |
14.96
27.03
17.20
|
36 tháng
(2021-10-05) |
-0.44 | -2.49% | 1,380,000 | -288,810 | -6.0 |
14.96
27.03
17.20
|
60 tháng
(2019-10-16) |
1.42 | 9% | 2,148,710 | -316,580 | -6.5 |
12.55
27.03
17.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/02/2023 |
22.37
|
3,600 | 21.81 | 22.37 | 21.81 | 0 | 200 | -0.0 |
02/02/2023 |
21.81
|
500 | 21.44 | 22.37 | 21.81 | 0 | 0 | -0.0 |
01/02/2023 |
21.44
|
2,300 | 20.69 | 21.44 | 19.25 | 0 | 38 | -0.0 |
31/01/2023 |
20.69
|
500 | 19.95 | 20.69 | 20.42 | 0 | 33 | -0.0 |
30/01/2023 |
19.95
|
1,300 | 18.64 | 19.95 | 17.39 | 0 | 0 | -0.0 |
27/01/2023 |
18.64
|
4,300 | 17.43 | 18.64 | 17.39 | 0 | 700 | -0.0 |
19/01/2023 |
17.43
|
500 | 16.31 | 17.43 | 17.43 | 0 | 100 | -0.0 |
18/01/2023 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0.0 |
17/01/2023 |
16.31
|
100 | 16.97 | 16.97 | 16.31 | 0 | 0 | 0.0 |
16/01/2023 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0.0 |
13/01/2023 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0.0 |
12/01/2023 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0.0 |
11/01/2023 |
16.97
|
300 | 15.89 | 16.97 | 16.73 | 300 | 0 | 0.0 |
10/01/2023 |
15.89
|
0 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0.0 |
09/01/2023 |
15.89
|
100 | 16.78 | 16.78 | 15.89 | 0 | 0 | 0.0 |
06/01/2023 |
16.78
|
0 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0.0 |
05/01/2023 |
16.78
|
200 | 15.85 | 16.83 | 16.78 | 100 | 0 | 0.0 |
04/01/2023 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0.0 |
03/01/2023 |
15.85
|
200 | 15.85 | 15.85 | 15.85 | 200 | 0 | 0.0 |
30/12/2022 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0.0 |
29/12/2022 |
15.85
|
2,900 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0.0 |
28/12/2022 |
15.85
|
300 | 15.47 | 15.85 | 15.47 | 200 | 173 | 0.0 |
27/12/2022 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | -0.0 |
26/12/2022 |
15.47
|
400 | 14.96 | 15.57 | 15.47 | 0 | 0 | -0.0 |
23/12/2022 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | -0.0 |
22/12/2022 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | -0.0 |
21/12/2022 |
14.96
|
100 | 15.66 | 15.66 | 14.96 | 0 | 0 | -0.0 |
20/12/2022 |
15.66
|
300 | 15.71 | 15.89 | 15.66 | 0 | 0 | -0.0 |
19/12/2022 |
15.71
|
100 | 15.85 | 15.85 | 15.71 | 0 | 0 | -0.0 |
16/12/2022 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | -0.0 |
15/12/2022 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | -0.0 |
14/12/2022 |
15.85
|
700 | 15.85 | 15.85 | 15.85 | 0 | 0 | -0.0 |
13/12/2022 |
15.85
|
2,000 | 15.85 | 15.85 | 15.85 | 0 | 0 | -0.0 |
12/12/2022 |
15.85
|
4,100 | 16.13 | 16.13 | 15.85 | 0 | 0 | -0.0 |
09/12/2022 |
16.13
|
1,200 | 16.13 | 16.64 | 16.13 | 0 | 0 | -0.0 |
08/12/2022 |
16.13
|
900 | 16.13 | 16.13 | 16.13 | 0 | 0 | -0.0 |
07/12/2022 |
16.13
|
900 | 16.22 | 16.22 | 16.13 | 0 | 0 | -0.0 |
06/12/2022 |
16.22
|
100 | 17.01 | 17.01 | 16.22 | 0 | 0 | -0.0 |
05/12/2022 |
17.01
|
100 | 16.22 | 17.01 | 17.01 | 0 | 8 | -0.0 |
02/12/2022 |
16.22
|
400 | 16.83 | 16.83 | 16.22 | 0 | 0 | -0.0 |
01/12/2022 |
16.83
|
100 | 16.27 | 16.83 | 16.83 | 0 | 0 | -0.0 |
30/11/2022 |
16.27
|
300 | 16.27 | 16.27 | 15.89 | 0 | 0 | -0.0 |
29/11/2022 |
16.27
|
600 | 16.27 | 16.27 | 15.89 | 0 | 0 | -0.0 |
28/11/2022 |
16.27
|
600 | 16.17 | 16.27 | 15.38 | 0 | 0 | -0.0 |
25/11/2022 |
16.17
|
100 | 16.45 | 16.45 | 16.17 | 0 | 0 | -0.0 |
24/11/2022 |
16.45
|
2,400 | 16.13 | 16.45 | 15.43 | 0 | 1,500 | -0.0 |
23/11/2022 |
16.13
|
500 | 15.10 | 16.13 | 16.13 | 0 | 0 | -0.0 |
22/11/2022 |
15.10
|
1,300 | 16.22 | 16.27 | 15.10 | 0 | 1,100 | -0.0 |
21/11/2022 |
16.22
|
1,400 | 16.31 | 16.31 | 16.22 | 0 | 0 | -0.0 |
18/11/2022 |
16.31
|
3,700 | 15.38 | 16.31 | 14.31 | 0 | 0 | -0.0 |
17/11/2022 |
15.38
|
1,400 | 15.99 | 16.22 | 14.87 | 0 | 1,000 | -0.0 |
16/11/2022 |
15.99
|
1,000 | 17.15 | 17.15 | 15.99 | 0 | 0 | 0.0 |
15/11/2022 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0.0 |
14/11/2022 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0.0 |
11/11/2022 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0.0 |
10/11/2022 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0.0 |
09/11/2022 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0.0 |
08/11/2022 |
17.15
|
100 | 16.31 | 17.15 | 17.15 | 100 | 0 | 0.0 |
07/11/2022 |
16.31
|
500 | 16.55 | 16.55 | 16.31 | 400 | 0 | 0.0 |
04/11/2022 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | -0.1 |
03/11/2022 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | -0.1 |
02/11/2022 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | -0.1 |
01/11/2022 |
16.55
|
1,300 | 15.52 | 16.55 | 14.54 | 0 | 0 | -0.1 |
31/10/2022 |
15.52
|
100 | 16.59 | 16.59 | 15.52 | 0 | 0 | -0.1 |
28/10/2022 |
16.59
|
400 | 16.64 | 17.29 | 16.59 | 0 | 0 | -0.1 |
27/10/2022 |
16.64
|
200 | 15.66 | 16.64 | 16.59 | 0 | 0 | 0 |
26/10/2022 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
25/10/2022 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
24/10/2022 |
15.66
|
5,100 | 16.78 | 17.67 | 15.66 | 0 | 5,000 | -0.1 |
21/10/2022 |
16.78
|
0 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 |
20/10/2022 |
16.78
|
700 | 16.78 | 16.78 | 15.94 | 0 | 0 | 0 |
19/10/2022 |
16.78
|
0 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 |
18/10/2022 |
16.78
|
200 | 16.59 | 17.53 | 16.78 | 0 | 0 | 0.0 |
17/10/2022 |
16.59
|
800 | 16.69 | 16.69 | 16.50 | 0 | 0 | 0.0 |
14/10/2022 |
16.69
|
1,700 | 16.22 | 16.73 | 16.31 | 0 | 0 | 0.0 |
13/10/2022 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0.0 |
12/10/2022 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0.0 |
11/10/2022 |
16.22
|
700 | 16.50 | 16.69 | 16.22 | 0 | 0 | 0.0 |
10/10/2022 |
16.50
|
200 | 16.55 | 16.78 | 16.50 | 0 | 0 | 0.0 |
07/10/2022 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0.0 |
06/10/2022 |
16.55
|
100 | 16.31 | 16.55 | 16.55 | 0 | 0 | 0.0 |
05/10/2022 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0.0 |
04/10/2022 |
16.31
|
100 | 17.43 | 17.43 | 16.31 | 0 | 0 | 0.0 |
03/10/2022 |
17.43
|
200 | 17.43 | 18.50 | 17.43 | 0 | 0 | 0.0 |
30/09/2022 |
17.43
|
300 | 18.74 | 18.74 | 17.43 | 0 | 0 | 0.0 |
29/09/2022 |
18.74
|
100 | 17.99 | 18.74 | 18.74 | 0 | 0 | 0.0 |
28/09/2022 |
17.99
|
100 | 17.48 | 17.99 | 17.99 | 0 | 0 | 0.0 |
27/09/2022 |
17.48
|
300 | 17.81 | 17.81 | 16.73 | 0 | 0 | 0.0 |
26/09/2022 |
17.81
|
300 | 16.92 | 17.94 | 17.81 | 0 | 0 | 0.0 |
23/09/2022 |
16.92
|
300 | 16.87 | 17.20 | 16.87 | 100 | 6 | 0.0 |
22/09/2022 |
16.87
|
500 | 17.57 | 17.57 | 16.87 | 0 | 0 | 0 |
21/09/2022 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 |
20/09/2022 |
17.57
|
1,800 | 16.92 | 17.67 | 16.78 | 0 | 0 | 0 |
19/09/2022 |
16.92
|
800 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 |
16/09/2022 |
16.92
|
200 | 17.06 | 17.06 | 16.92 | 0 | 0 | 0 |
15/09/2022 |
17.06
|
500 | 16.97 | 17.06 | 17.01 | 0 | 90 | 0 |
14/09/2022 |
16.97
|
1,400 | 16.97 | 16.97 | 16.83 | 0 | 0 | 0 |
13/09/2022 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 20 | 0 |
12/09/2022 |
16.97
|
2,300 | 17.62 | 17.62 | 16.41 | 0 | 5 | 0.0 |
09/09/2022 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0.0 |