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 | 0% | 5,800 | 100 | 0.0 |
16.40
18.90
18
|
2 tháng
(2024-07-22) |
-1 | -5.26% | 14,800 | -100 | -0.0 |
16.40
19
18
|
3 tháng
(2024-06-21) |
-2 | -10% | 45,500 | -100 | -0.0 |
16.40
22.40
18
|
6 tháng
(2024-03-29) |
-0.20 | -1.10% | 76,000 | 1,900 | 0.0 |
16.40
22.40
18
|
12 tháng
(2023-09-25) |
0.10 | 0.56% | 189,200 | 3,200 | 0.1 |
15.20
22.40
18
|
24 tháng
(2022-09-30) |
5 | 38.46% | 407,609 | 15,400 | 0.3 |
11.80
22.40
18
|
36 tháng
(2021-10-05) |
0.70 | 4.05% | 921,414 | -16,700 | -0.3 |
11.80
22.40
18
|
60 tháng
(2019-10-16) |
-3.61 | -16.71% | 1,341,398 | 23,400 | 0.3 |
9.89
23.40
18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2022 |
17.80
|
100 | 17.60 | 17.80 | 17.80 | 0 | 0 | 0 |
27/04/2022 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
26/04/2022 |
17.60
|
0 | 17.80 | 17.60 | 17.60 | 0 | 0 | 0 |
25/04/2022 |
17.80
|
700 | 17.70 | 17.80 | 17.50 | 0 | 0 | 0 |
22/04/2022 |
17.70
|
2,100 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
21/04/2022 |
17.70
|
1,600 | 17.80 | 17.80 | 17.70 | 0 | 0 | 0 |
20/04/2022 |
17.80
|
6,900 | 18.10 | 18.10 | 17.80 | 0 | 0 | 0 |
19/04/2022 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
18/04/2022 |
18.10
|
1,800 | 18.30 | 18.30 | 18.10 | 0 | 0 | 0 |
15/04/2022 |
18.30
|
5,500 | 17.80 | 18.30 | 18.20 | 0 | 0 | 0 |
14/04/2022 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
13/04/2022 |
17.80
|
100 | 18.20 | 18.20 | 17.80 | 0 | 0 | 0 |
12/04/2022 |
18.20
|
2,000 | 18.40 | 18.50 | 18.20 | 0 | 0 | 0 |
08/04/2022 |
18.40
|
1,400 | 18 | 18.40 | 18.40 | 0 | 0 | 0 |
07/04/2022 |
18
|
740 | 18.40 | 18.40 | 18 | 0 | 0 | 0 |
06/04/2022 |
18.40
|
8,206 | 18.50 | 18.50 | 18.40 | 0 | 1,500 | -0.0 |
05/04/2022 |
18.50
|
1,900 | 18.50 | 18.50 | 18.10 | 0 | 0 | 0 |
04/04/2022 |
18.50
|
2,600 | 18.60 | 18.60 | 18.50 | 0 | 0 | 0 |
01/04/2022 |
18.60
|
800 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
31/03/2022 |
18.60
|
0 | 18.50 | 18.60 | 18.60 | 0 | 0 | 0 |
30/03/2022 |
18.50
|
2,400 | 18.50 | 18.70 | 18.50 | 0 | 0 | 0 |
29/03/2022 |
18.50
|
1,400 | 18 | 19 | 18.20 | 0 | 0 | 0 |
28/03/2022 |
18
|
8,419 | 18 | 18 | 18 | 0 | 0 | 0 |
25/03/2022 |
18
|
5,400 | 17.80 | 18 | 17.90 | 0 | 0 | 0 |
24/03/2022 |
17.80
|
1,300 | 17.70 | 17.80 | 17.70 | 0 | 0 | 0 |
23/03/2022 |
17.70
|
5,400 | 17.60 | 17.70 | 17.60 | 0 | 0 | 0 |
22/03/2022 |
17.60
|
2,310 | 17.20 | 17.60 | 17.50 | 0 | 0 | 0 |
21/03/2022 |
17.20
|
2,100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
18/03/2022 |
17.20
|
1,800 | 17.50 | 17.50 | 17.10 | 0 | 0 | 0 |
17/03/2022 |
17.50
|
314 | 17.20 | 17.50 | 17.50 | 0 | 0 | 0 |
16/03/2022 |
17.20
|
700 | 17.50 | 17.50 | 17.20 | 0 | 0 | 0 |
15/03/2022 |
17.50
|
601 | 17.20 | 17.50 | 17.40 | 100 | 0 | 0.0 |
14/03/2022 |
17.20
|
4,905 | 18.10 | 18.10 | 17.20 | 0 | 0 | 0 |
11/03/2022 |
18.10
|
200 | 17.90 | 18.10 | 17.90 | 0 | 0 | 0 |
10/03/2022 |
17.90
|
2,900 | 17.80 | 18 | 17.60 | 0 | 0 | 0 |
09/03/2022 |
17.80
|
4,600 | 17.50 | 18.10 | 17.40 | 0 | 0 | 0 |
08/03/2022 |
17.50
|
1,500 | 16.50 | 17.50 | 17 | 0 | 0 | 0 |
07/03/2022 |
16.50
|
5,800 | 17.50 | 17.50 | 16.50 | 0 | 0 | 0 |
04/03/2022 |
17.50
|
3,500 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
03/03/2022 |
17.50
|
2,000 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
02/03/2022 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
01/03/2022 |
17.50
|
0 | 17.60 | 17.50 | 17.50 | 0 | 0 | 0 |
28/02/2022 |
17.60
|
1,100 | 17.60 | 17.80 | 17 | 0 | 0 | 0 |
25/02/2022 |
17.60
|
0 | 17.50 | 17.60 | 17.60 | 0 | 0 | 0 |
24/02/2022 |
17.50
|
900 | 17.50 | 17.60 | 17.50 | 0 | 0 | 0 |
23/02/2022 |
17.50
|
1,900 | 18 | 18 | 17.50 | 0 | 0 | 0 |
22/02/2022 |
18
|
700 | 18 | 18 | 17.80 | 0 | 0 | 0 |
21/02/2022 |
18
|
2,722 | 17.80 | 18.10 | 18 | 0 | 0 | 0 |
18/02/2022 |
17.80
|
1,200 | 17.50 | 17.80 | 17.20 | 0 | 0 | 0 |
17/02/2022 |
17.50
|
500 | 16.70 | 17.50 | 17 | 0 | 0 | 0 |
16/02/2022 |
16.70
|
1,022 | 17.10 | 17.10 | 16.70 | 0 | 0 | 0 |
15/02/2022 |
17.10
|
223 | 17.90 | 17.90 | 16.50 | 0 | 0 | 0 |
14/02/2022 |
17.90
|
1,500 | 17.70 | 17.90 | 17.80 | 0 | 0 | 0 |
11/02/2022 |
17.70
|
3,900 | 17.60 | 17.70 | 17.60 | 0 | 0 | 0 |
10/02/2022 |
17.60
|
3,200 | 17.40 | 17.80 | 17.60 | 0 | 0 | 0 |
09/02/2022 |
17.40
|
48 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
08/02/2022 |
17.40
|
1,300 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
07/02/2022 |
17.40
|
2,000 | 17.50 | 17.50 | 17.40 | 0 | 0 | 0 |
28/01/2022 |
17.50
|
300 | 17 | 17.50 | 17.50 | 0 | 0 | 0 |
27/01/2022 |
17
|
2,600 | 17.80 | 17.80 | 17 | 0 | 0 | 0 |
26/01/2022 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
25/01/2022 |
17.80
|
500 | 16.20 | 17.80 | 17.80 | 0 | 0 | 0 |
24/01/2022 |
16.20
|
0 | 16.10 | 16.20 | 16.20 | 0 | 0 | 0 |
21/01/2022 |
16.10
|
5,100 | 16 | 17 | 16 | 0 | 0 | 0 |
20/01/2022 |
16
|
2,000 | 16 | 16.10 | 16 | 0 | 0 | 0 |
19/01/2022 |
16
|
8,700 | 16.10 | 16.10 | 16 | 0 | 0 | 0 |
18/01/2022 |
16.10
|
500 | 17.10 | 17.10 | 16.10 | 0 | 0 | 0 |
17/01/2022 |
17.10
|
0 | 17 | 17.10 | 17.10 | 0 | 0 | 0 |
14/01/2022 |
17
|
536 | 17 | 17.20 | 17 | 0 | 0 | 0 |
13/01/2022 |
17
|
3,800 | 17.10 | 17.30 | 17 | 0 | 0 | 0 |
12/01/2022 |
17.10
|
7,400 | 17.70 | 17.70 | 17.10 | 0 | 0 | 0 |
11/01/2022 |
17.70
|
0 | 17 | 17.70 | 17.70 | 0 | 0 | 0 |
10/01/2022 |
17
|
2,500 | 18 | 18 | 17 | 0 | 0 | 0 |
07/01/2022 |
18
|
1,230 | 17.80 | 18 | 17.60 | 100 | 0 | 0.0 |
06/01/2022 |
17.80
|
400 | 17.80 | 17.80 | 17.50 | 300 | 0 | 0.0 |
05/01/2022 |
17.80
|
0 | 17.90 | 17.80 | 17.90 | 0 | 0 | 0 |
04/01/2022 |
17.90
|
400 | 17.60 | 17.90 | 17.50 | 0 | 0 | 0 |
31/12/2021 |
17.60
|
810 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
30/12/2021 |
17.60
|
1,300 | 17.60 | 17.80 | 17.60 | 0 | 0 | 0 |
29/12/2021 |
17.60
|
0 | 17.50 | 17.60 | 17.60 | 0 | 0 | 0 |
28/12/2021 |
17.50
|
1,900 | 18 | 18 | 17.50 | 0 | 0 | 0 |
27/12/2021 |
18
|
306 | 18 | 18 | 18 | 300 | 0 | 0.0 |
24/12/2021 |
18
|
1,500 | 18 | 18 | 18 | 400 | 0 | 0.0 |
23/12/2021 |
18
|
1,317 | 18 | 18 | 17.50 | 0 | 0 | 0 |
22/12/2021 |
18
|
4,400 | 18 | 18.10 | 18 | 0 | 0 | 0 |
21/12/2021 |
18
|
1,200 | 18.80 | 18.80 | 18 | 0 | 0 | 0 |
20/12/2021 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
17/12/2021 |
18.80
|
100 | 17.60 | 18.80 | 18.80 | 0 | 0 | 0 |
16/12/2021 |
17.60
|
11,200 | 17.70 | 17.70 | 17.40 | 0 | 0 | 0 |
15/12/2021 |
17.70
|
21,300 | 18.50 | 18.80 | 17.30 | 0 | 0 | 0 |
14/12/2021 |
18.50
|
9,001 | 18 | 19 | 18.10 | 0 | 0 | 0 |
13/12/2021 |
18
|
300 | 17.50 | 18 | 18 | 0 | 0 | 0 |
10/12/2021 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
09/12/2021 |
17.50
|
700 | 17.60 | 17.60 | 17.50 | 0 | 0 | 0 |
08/12/2021 |
17.60
|
3,500 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
07/12/2021 |
17.60
|
0 | 17.50 | 17.60 | 17.60 | 0 | 0 | 0 |
06/12/2021 |
17.50
|
10,100 | 18 | 18.20 | 17.50 | 200 | 0 | 0.0 |
03/12/2021 |
18
|
2,100 | 18.90 | 18.90 | 18 | 0 | 0 | 0 |
02/12/2021 |
18.90
|
700 | 19 | 19 | 18.90 | 0 | 0 | 0 |
01/12/2021 |
19
|
500 | 19.30 | 19.30 | 19 | 0 | 0 | 0 |