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) |
-1.84 | -5.98% | 10,700 | 0 | 0 |
28.25
30.84
29
|
2 tháng
(2024-07-22) |
-8.90 | -23.47% | 111,100 | 0 | 0 |
28.25
40.10
29
|
3 tháng
(2024-06-21) |
-4.29 | -12.89% | 159,700 | 0 | 0 |
28.25
40.10
29
|
6 tháng
(2024-03-25) |
-2.73 | -8.59% | 277,300 | -800 | -0.0 |
26.49
40.10
29
|
12 tháng
(2023-09-25) |
11.28 | 63.62% | 1,518,900 | -5,700 | -0.1 |
17.63
40.10
29
|
24 tháng
(2022-09-30) |
14.26 | 96.68% | 3,469,900 | -1,502 | 0.0 |
14.51
40.10
29
|
36 tháng
(2021-10-05) |
11.17 | 62.60% | 7,191,600 | -3,623 | 0.0 |
14.39
40.10
29
|
60 tháng
(2019-10-16) |
13.43 | 86.21% | 18,508,750 | -5,903 | -0.0 |
12.06
40.10
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2022 |
17.42
|
1,400 | 17.42 | 17.51 | 17.06 | 0 | 0 | 0 |
15/04/2022 |
17.42
|
4,100 | 17.51 | 17.51 | 16.69 | 0 | 4,000 | 0 |
14/04/2022 |
17.51
|
7,600 | 17.33 | 17.51 | 16.20 | 0 | 0 | 0 |
13/04/2022 |
17.33
|
5,700 | 17.33 | 17.60 | 17.15 | 0 | 0 | 0 |
12/04/2022 |
17.33
|
6,200 | 17.64 | 17.64 | 17.33 | 0 | 0 | 0 |
08/04/2022 |
17.64
|
8,100 | 17.60 | 17.87 | 17.60 | 0 | 0 | 0 |
07/04/2022 |
17.60
|
2,600 | 17.60 | 17.87 | 17.60 | 0 | 0 | 0 |
06/04/2022 |
17.60
|
12,500 | 17.82 | 17.87 | 17.60 | 0 | 0 | 0 |
05/04/2022 |
17.82
|
10,800 | 17.69 | 18.05 | 17.46 | 0 | 0 | 0 |
04/04/2022 |
17.69
|
8,000 | 17.69 | 17.78 | 17.60 | 0 | 0 | 0 |
01/04/2022 |
17.69
|
21,600 | 17.69 | 18.05 | 17.51 | 0 | 0 | 0 |
31/03/2022 |
17.69
|
7,000 | 17.37 | 17.69 | 17.46 | 0 | 0 | 0 |
30/03/2022 |
17.37
|
8,700 | 17.33 | 17.37 | 17.33 | 0 | 0 | 0 |
29/03/2022 |
17.33
|
6,000 | 17.33 | 17.42 | 17.33 | 0 | 0 | 0 |
28/03/2022 |
17.33
|
13,600 | 17.33 | 17.42 | 17.24 | 0 | 0 | 0 |
25/03/2022 |
17.33
|
8,600 | 17.42 | 17.51 | 17.28 | 0 | 0 | 0 |
24/03/2022 |
17.42
|
8,000 | 17.33 | 17.42 | 17.33 | 0 | 0 | 0 |
23/03/2022 |
17.33
|
1,700 | 17.28 | 17.51 | 17.24 | 0 | 0 | 0 |
22/03/2022 |
17.28
|
9,000 | 17.24 | 17.51 | 17.24 | 0 | 800 | -0.0 |
21/03/2022 |
17.24
|
1,300 | 17.51 | 17.51 | 17.24 | 0 | 0 | 0 |
18/03/2022 |
17.51
|
10,300 | 17.51 | 17.51 | 17.33 | 200 | 0 | 0.0 |
17/03/2022 |
17.51
|
16,300 | 17.42 | 17.51 | 17.33 | 400 | 0 | 0.0 |
16/03/2022 |
17.42
|
8,400 | 17.33 | 17.42 | 17.24 | 0 | 0 | 0 |
15/03/2022 |
17.33
|
4,300 | 17.33 | 17.33 | 17.15 | 0 | 0 | 0 |
14/03/2022 |
17.33
|
6,800 | 17.42 | 17.51 | 17.15 | 0 | 0 | 0 |
11/03/2022 |
17.42
|
7,800 | 17.78 | 17.78 | 17.15 | 0 | 0 | 0 |
10/03/2022 |
17.78
|
13,700 | 17.78 | 17.87 | 17.42 | 0 | 0 | 0 |
09/03/2022 |
17.78
|
14,300 | 17.78 | 18.05 | 17.33 | 2,000 | 0 | 0.0 |
08/03/2022 |
17.78
|
18,700 | 17.10 | 17.78 | 17.10 | 0 | 0 | 0 |
07/03/2022 |
17.10
|
30,100 | 17.33 | 17.33 | 17.10 | 0 | 0 | 0 |
04/03/2022 |
17.33
|
16,500 | 17.33 | 17.33 | 16.79 | 0 | 0 | 0 |
03/03/2022 |
17.33
|
3,700 | 17.37 | 17.60 | 17.19 | 0 | 0 | 0 |
02/03/2022 |
17.37
|
6,100 | 17.24 | 17.69 | 17.15 | 0 | 0 | 0 |
01/03/2022 |
17.24
|
20,500 | 17.19 | 17.69 | 17.24 | 400 | 0 | 0.0 |
28/02/2022 |
17.19
|
7,200 | 17.15 | 17.28 | 17.01 | 500 | 0 | 0.0 |
25/02/2022 |
17.15
|
3,600 | 16.60 | 17.24 | 16.74 | 0 | 0 | 0 |
24/02/2022 |
16.60
|
21,200 | 16.97 | 17.69 | 15.97 | 0 | 0 | 0 |
23/02/2022 |
16.97
|
8,100 | 17.15 | 17.78 | 16.97 | 0 | 0 | 0 |
22/02/2022 |
17.15
|
5,600 | 17.46 | 17.46 | 17.15 | 1,800 | 0 | 0.0 |
21/02/2022 |
17.46
|
5,600 | 17.15 | 17.60 | 16.97 | 0 | 0 | 0 |
18/02/2022 |
17.15
|
1,200 | 17.28 | 17.33 | 17.15 | 0 | 0 | 0 |
17/02/2022 |
17.28
|
9,600 | 17.15 | 17.33 | 17.15 | 0 | 0 | 0 |
16/02/2022 |
17.15
|
16,200 | 17.46 | 17.51 | 17.15 | 0 | 800 | -0.0 |
15/02/2022 |
17.46
|
5,500 | 17.46 | 17.51 | 16.97 | 0 | 0 | 0 |
14/02/2022 |
17.46
|
13,700 | 17.33 | 17.46 | 17.19 | 0 | 0 | 0 |
11/02/2022 |
17.33
|
1,700 | 17.60 | 17.60 | 17.28 | 0 | 0 | 0 |
10/02/2022 |
17.60
|
4,500 | 17.96 | 18.05 | 17.60 | 0 | 0 | 0 |
09/02/2022 |
17.96
|
8,100 | 17.19 | 18.00 | 17.24 | 0 | 0 | 0 |
08/02/2022 |
17.19
|
22,800 | 16.92 | 17.24 | 16.69 | 0 | 0 | 0 |
07/02/2022 |
16.92
|
11,600 | 16.83 | 17.15 | 16.83 | 0 | 5,100 | -0.1 |
28/01/2022 |
16.83
|
7,000 | 16.79 | 17.15 | 16.69 | 0 | 0 | 0 |
27/01/2022 |
16.79
|
9,800 | 16.88 | 17.15 | 16.79 | 0 | 0 | 0 |
26/01/2022 |
16.88
|
2,200 | 16.24 | 16.88 | 16.33 | 0 | 0 | 0 |
25/01/2022 |
16.24
|
3,400 | 16.15 | 16.51 | 16.06 | 0 | 0 | 0 |
24/01/2022 |
16.15
|
20,200 | 17.33 | 17.33 | 16.15 | 0 | 0 | 0 |
21/01/2022 |
17.33
|
8,700 | 17.51 | 17.51 | 17.15 | 0 | 0 | 0 |
20/01/2022 |
17.51
|
6,500 | 17.15 | 17.51 | 16.79 | 0 | 0 | 0 |
19/01/2022 |
17.15
|
12,900 | 17.01 | 17.15 | 16.79 | 0 | 0 | 0 |
18/01/2022 |
17.01
|
12,100 | 18.23 | 18.23 | 16.79 | 0 | 3,000 | -0.1 |
17/01/2022 |
18.23
|
2,400 | 18.05 | 18.59 | 17.78 | 0 | 6,000 | -0.1 |
14/01/2022 |
18.05
|
33,600 | 18.05 | 18.05 | 17.51 | 0 | 0 | 0 |
13/01/2022 |
18.05
|
13,500 | 18.59 | 18.95 | 18.05 | 600 | 0 | 0.0 |
12/01/2022 |
18.59
|
20,100 | 18.59 | 19.13 | 18.32 | 0 | 0 | 0 |
11/01/2022 |
18.59
|
31,600 | 18.86 | 19.40 | 18.50 | 0 | 1,600 | -0.0 |
10/01/2022 |
18.86
|
25,200 | 19.31 | 19.31 | 18.68 | 0 | 0 | 0 |
07/01/2022 |
19.31
|
26,100 | 19.31 | 19.40 | 19.22 | 0 | 0 | 0 |
06/01/2022 |
19.31
|
33,200 | 19.22 | 19.40 | 19.13 | 0 | 0 | 0 |
05/01/2022 |
19.22
|
64,100 | 19.22 | 19.67 | 19.00 | 0 | 0 | 0 |
04/01/2022 |
19.22
|
31,100 | 19.40 | 19.67 | 19.22 | 0 | 0 | 0 |
31/12/2021 |
19.40
|
13,700 | 19.58 | 19.58 | 19.04 | 0 | 0 | 0 |
30/12/2021 |
19.58
|
9,800 | 19.40 | 19.58 | 19.13 | 0 | 0 | 0 |
29/12/2021 |
19.40
|
18,700 | 19.58 | 19.58 | 19.31 | 0 | 0 | 0 |
28/12/2021 |
19.58
|
34,600 | 19.49 | 19.58 | 19.27 | 0 | 0 | 0 |
27/12/2021 |
19.49
|
21,500 | 19.49 | 19.76 | 19.22 | 1,600 | 0 | 0.0 |
24/12/2021 |
19.49
|
25,000 | 19.00 | 19.58 | 19.22 | 0 | 0 | 0 |
23/12/2021 |
19.00
|
39,000 | 19.18 | 19.18 | 18.32 | 0 | 0 | 0 |
22/12/2021 |
19.18
|
23,200 | 19.49 | 19.58 | 19.13 | 0 | 0 | 0 |
21/12/2021 |
19.49
|
35,200 | 19.49 | 19.58 | 19.13 | 0 | 0 | 0 |
20/12/2021 |
19.49
|
24,000 | 19.40 | 19.49 | 19.04 | 0 | 0 | 0 |
17/12/2021 |
19.40
|
18,100 | 19.40 | 19.76 | 19.13 | 0 | 0 | 0 |
16/12/2021 |
19.40
|
29,400 | 19.13 | 19.67 | 19.04 | 0 | 0 | 0 |
15/12/2021 |
19.13
|
19,100 | 19.13 | 19.49 | 18.86 | 0 | 0 | 0 |
14/12/2021 |
19.13
|
23,700 | 19.00 | 19.22 | 18.77 | 0 | 400 | -0.0 |
13/12/2021 |
19.00
|
32,900 | 18.68 | 19.31 | 18.82 | 0 | 0 | 0 |
10/12/2021 |
18.68
|
7,100 | 18.95 | 19.09 | 18.41 | 0 | 100 | -0.0 |
09/12/2021 |
18.95
|
6,900 | 18.95 | 18.95 | 18.50 | 0 | 0 | 0 |
08/12/2021 |
18.95
|
11,800 | 18.95 | 19.04 | 18.54 | 0 | 0 | 0 |
07/12/2021 |
18.95
|
6,100 | 18.23 | 18.95 | 18.41 | 0 | 0 | 0 |
06/12/2021 |
18.23
|
30,800 | 19.13 | 19.13 | 18.23 | 0 | 0 | 0 |
03/12/2021 |
19.13
|
17,600 | 19.27 | 19.54 | 18.95 | 0 | 0 | 0 |
02/12/2021 |
19.27
|
10,300 | 19.31 | 19.58 | 19.13 | 0 | 0 | 0 |
01/12/2021 |
19.31
|
15,400 | 19.22 | 19.85 | 18.59 | 0 | 0 | 0 |
30/11/2021 |
19.22
|
28,700 | 18.86 | 19.36 | 18.86 | 500 | 0 | 0.0 |
29/11/2021 |
18.86
|
22,100 | 19.22 | 19.22 | 18.14 | 0 | 0 | 0 |
26/11/2021 |
19.22
|
36,900 | 19.31 | 19.85 | 19.22 | 0 | 0 | 0 |
25/11/2021 |
19.31
|
13,100 | 19.31 | 19.31 | 19.04 | 0 | 0 | 0 |
24/11/2021 |
19.31
|
10,000 | 19.18 | 19.40 | 19.00 | 0 | 300 | -0.0 |
23/11/2021 |
19.18
|
14,800 | 19.49 | 19.49 | 18.95 | 0 | 0 | 0 |
22/11/2021 |
19.49
|
49,200 | 19.94 | 20.21 | 18.59 | 0 | 0 | 0 |
19/11/2021 |
19.94
|
68,600 | 20.94 | 21.12 | 19.85 | 0 | 0 | 0 |