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) |
1.20 | 7.23% | 201,100 | 0 | 0 |
16.60
18.10
17.80
|
2 tháng
(2024-07-22) |
-0.30 | -1.66% | 370,600 | -24,300 | -0.4 |
16.60
18.90
17.80
|
3 tháng
(2024-06-21) |
-0.20 | -1.11% | 704,300 | -39,300 | -0.7 |
16.60
21.50
17.80
|
6 tháng
(2024-03-25) |
0.10 | 0.56% | 1,002,200 | -39,220 | -0.7 |
16
21.50
17.80
|
12 tháng
(2023-09-25) |
1.86 | 11.69% | 1,544,200 | -43,567 | -0.7 |
13.40
21.50
17.80
|
24 tháng
(2022-09-30) |
-0.71 | -3.85% | 4,934,378 | -59,666 | -1.0 |
13.40
21.50
17.80
|
36 tháng
(2021-10-05) |
2.87 | 19.25% | 11,221,219 | -107,776 | -2.0 |
13.40
24.72
17.80
|
60 tháng
(2019-10-16) |
10.37 | 139.60% | 25,790,101 | -135,866 | -2.2 |
6.70
24.72
17.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
20.04
|
23,700 | 18.80 | 20.04 | 17.27 | 0 | 0 | 0 |
13/02/2023 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
10/02/2023 |
18.80
|
7,500 | 17.27 | 18.80 | 18.80 | 0 | 0 | 0 |
09/02/2023 |
17.27
|
1,200 | 17.27 | 17.27 | 17.18 | 0 | 0 | 0 |
08/02/2023 |
17.27
|
0 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |
07/02/2023 |
17.27
|
20 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |
06/02/2023 |
17.27
|
0 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |
03/02/2023 |
17.27
|
0 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |
02/02/2023 |
17.27
|
0 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |
01/02/2023 |
17.27
|
0 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |
31/01/2023 |
17.27
|
200 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |
30/01/2023 |
17.27
|
1,000 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |
27/01/2023 |
17.27
|
0 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |
19/01/2023 |
17.27
|
0 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |
18/01/2023 |
17.27
|
5,000 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |
17/01/2023 |
17.27
|
5,100 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |
16/01/2023 |
17.27
|
5,100 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |
13/01/2023 |
17.27
|
6,200 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |
12/01/2023 |
17.27
|
3,500 | 17.18 | 17.27 | 17.27 | 0 | 0 | 0 |
11/01/2023 |
17.18
|
1,700 | 17.37 | 17.37 | 16.22 | 0 | 0 | 0 |
10/01/2023 |
17.37
|
0 | 17.37 | 17.37 | 17.37 | 0 | 0 | 0 |
09/01/2023 |
17.37
|
100 | 17.18 | 17.37 | 17.37 | 0 | 0 | 0 |
06/01/2023 |
17.18
|
220 | 17.08 | 17.18 | 17.18 | 0 | 0 | 0 |
05/01/2023 |
17.08
|
8,471 | 17.75 | 17.75 | 16.41 | 0 | 0 | 0 |
04/01/2023 |
17.75
|
1,100 | 17.75 | 17.75 | 17.37 | 0 | 0 | 0 |
03/01/2023 |
17.75
|
100 | 18.13 | 18.13 | 17.75 | 0 | 0 | 0 |
30/12/2022 |
18.13
|
24,500 | 18.13 | 18.13 | 16.41 | 0 | 0 | 0 |
29/12/2022 |
18.13
|
9,200 | 17.18 | 18.13 | 16.70 | 0 | 0 | 0 |
28/12/2022 |
17.18
|
100 | 18.13 | 18.13 | 17.18 | 0 | 0 | 0 |
27/12/2022 |
18.13
|
22,000 | 19.09 | 19.09 | 17.18 | 0 | 0 | 0 |
26/12/2022 |
19.09
|
15,700 | 19.09 | 19.09 | 17.18 | 0 | 0 | 0 |
23/12/2022 |
19.09
|
10,502 | 17.37 | 19.09 | 19.09 | 0 | 0 | 0 |
22/12/2022 |
17.37
|
2,500 | 17.37 | 17.37 | 17.27 | 0 | 0 | 0 |
21/12/2022 |
17.37
|
2,000 | 17.56 | 17.56 | 17.37 | 0 | 0 | 0 |
20/12/2022 |
17.56
|
1,100 | 16.22 | 17.56 | 17.56 | 0 | 0 | 0 |
19/12/2022 |
16.22
|
3,610 | 17.56 | 18.23 | 16.22 | 0 | 0 | 0 |
16/12/2022 |
17.56
|
8,000 | 16.03 | 17.56 | 17.56 | 0 | 0 | 0 |
15/12/2022 |
16.03
|
1,100 | 16.13 | 16.13 | 16.03 | 0 | 0 | 0 |
14/12/2022 |
16.13
|
1,000 | 16.22 | 16.22 | 16.03 | 0 | 0 | 0 |
13/12/2022 |
16.22
|
22,068 | 16.03 | 16.22 | 14.60 | 0 | 0 | 0 |
12/12/2022 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
09/12/2022 |
16.03
|
200 | 16.22 | 16.22 | 16.03 | 0 | 0 | 0 |
08/12/2022 |
16.22
|
100 | 15.75 | 16.22 | 16.22 | 0 | 0 | 0 |
07/12/2022 |
15.75
|
16,000 | 15.75 | 15.75 | 14.60 | 0 | 0 | 0 |
06/12/2022 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 |
05/12/2022 |
15.75
|
12,501 | 15.94 | 15.94 | 14.60 | 0 | 0 | 0 |
02/12/2022 |
15.94
|
10,700 | 16.22 | 16.22 | 15.27 | 0 | 0 | 0 |
01/12/2022 |
16.22
|
3,500 | 16.32 | 16.32 | 15.75 | 0 | 0 | 0 |
30/11/2022 |
16.32
|
22,500 | 16.22 | 17.85 | 14.89 | 0 | 0 | 0 |
29/11/2022 |
16.22
|
1,100 | 16.60 | 16.60 | 16.22 | 0 | 0 | 0 |
28/11/2022 |
16.60
|
18,800 | 15.36 | 16.80 | 15.27 | 0 | 0 | 0 |
25/11/2022 |
15.36
|
100 | 15.46 | 15.46 | 15.36 | 0 | 0 | 0 |
24/11/2022 |
15.46
|
100 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 |
23/11/2022 |
15.46
|
1,500 | 16.13 | 16.13 | 15.46 | 0 | 0 | 0 |
22/11/2022 |
16.13
|
48 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 |
21/11/2022 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 |
18/11/2022 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 |
17/11/2022 |
16.13
|
2,800 | 15.84 | 16.13 | 15.84 | 0 | 0 | 0 |
16/11/2022 |
15.84
|
54,200 | 16.22 | 16.22 | 14.60 | 0 | 0 | 0 |
15/11/2022 |
16.22
|
200 | 16.22 | 16.22 | 14.60 | 0 | 0 | 0 |
14/11/2022 |
16.22
|
6,200 | 17.65 | 17.65 | 16.22 | 0 | 0 | 0 |
11/11/2022 |
17.65
|
20,120 | 17.46 | 17.65 | 17.56 | 0 | 0 | 0 |
10/11/2022 |
17.46
|
15,600 | 17.94 | 17.94 | 16.22 | 0 | 0 | 0 |
09/11/2022 |
17.94
|
3,300 | 17.85 | 17.94 | 17.18 | 0 | 0 | 0 |
08/11/2022 |
17.85
|
6,746 | 18.42 | 18.42 | 16.89 | 0 | 0 | 0 |
07/11/2022 |
18.42
|
9,800 | 18.51 | 18.51 | 18.42 | 0 | 0 | 0 |
04/11/2022 |
18.51
|
0 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 |
03/11/2022 |
18.51
|
9,000 | 17.18 | 18.51 | 18.51 | 0 | 0 | 0 |
02/11/2022 |
17.18
|
2,200 | 18.61 | 18.61 | 17.18 | 0 | 0 | 0 |
01/11/2022 |
18.61
|
7,100 | 18.80 | 18.80 | 17.08 | 0 | 0 | 0 |
31/10/2022 |
18.80
|
5,398 | 19.09 | 19.09 | 17.18 | 0 | 0 | 0 |
28/10/2022 |
19.09
|
21,792 | 18.89 | 19.09 | 17.18 | 0 | 0 | 0 |
27/10/2022 |
18.89
|
28,800 | 17.18 | 18.89 | 17.18 | 0 | 11,800 | -0.2 |
26/10/2022 |
17.18
|
1,938 | 18.89 | 18.89 | 17.18 | 0 | 0 | 0 |
25/10/2022 |
18.89
|
0 | 18.89 | 18.89 | 18.89 | 0 | 0 | 0 |
24/10/2022 |
18.89
|
4,000 | 19.09 | 19.09 | 17.18 | 0 | 0 | 0 |
21/10/2022 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 |
20/10/2022 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 |
19/10/2022 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 |
18/10/2022 |
19.09
|
100 | 18.89 | 19.09 | 19.09 | 0 | 0 | 0 |
17/10/2022 |
18.89
|
0 | 18.89 | 18.89 | 18.89 | 0 | 0 | 0 |
14/10/2022 |
18.89
|
0 | 18.89 | 18.89 | 18.89 | 0 | 0 | 0 |
13/10/2022 |
18.89
|
0 | 18.89 | 18.89 | 18.89 | 0 | 0 | 0 |
12/10/2022 |
18.89
|
0 | 18.89 | 18.89 | 18.89 | 0 | 0 | 0 |
11/10/2022 |
18.89
|
200 | 18.89 | 18.89 | 18.89 | 0 | 0 | 0 |
10/10/2022 |
18.89
|
0 | 18.89 | 18.89 | 18.89 | 0 | 0 | 0 |
07/10/2022 |
18.89
|
8,800 | 19.47 | 19.47 | 17.65 | 0 | 1,000 | -0.0 |
06/10/2022 |
19.47
|
3,200 | 19.09 | 20.90 | 17.46 | 0 | 0 | 0 |
05/10/2022 |
19.09
|
14,834 | 19.37 | 19.37 | 17.56 | 0 | 0 | 0 |
04/10/2022 |
19.37
|
1,000 | 18.51 | 19.37 | 19.37 | 0 | 100 | -0.0 |
03/10/2022 |
18.51
|
1 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 |
30/09/2022 |
18.51
|
5,904 | 18.99 | 18.99 | 17.18 | 0 | 0 | 0 |
29/09/2022 |
18.99
|
2,600 | 17.56 | 19.28 | 17.56 | 0 | 0 | 0 |
28/09/2022 |
17.56
|
1,530 | 18.99 | 20.04 | 17.56 | 0 | 0 | 0 |
27/09/2022 |
18.99
|
0 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 |
26/09/2022 |
18.99
|
70 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 |
23/09/2022 |
18.99
|
230 | 17.27 | 18.99 | 16.22 | 0 | 0 | 0 |
22/09/2022 |
17.27
|
500 | 16.22 | 17.27 | 16.60 | 0 | 0 | 0 |
21/09/2022 |
16.22
|
100 | 16.03 | 16.22 | 16.22 | 0 | 0 | 0 |
20/09/2022 |
16.03
|
5,725 | 16.80 | 16.80 | 16.03 | 0 | 0 | 0 |