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) |
-0.50 | -5.88% | 125,700 | 0 | 0 |
8
8.50
8
|
2 tháng
(2024-07-22) |
-0.30 | -3.61% | 380,700 | 0 | 0 |
8
8.50
8
|
3 tháng
(2024-06-21) |
-4.70 | -37.01% | 1,451,800 | 0 | 0 |
8
12.70
8
|
6 tháng
(2024-03-25) |
-0.40 | -4.76% | 2,657,900 | 0 | 0 |
8
12.70
8
|
12 tháng
(2023-09-25) |
-1.10 | -12.09% | 3,107,532 | 0 | 0 |
8
12.70
8
|
24 tháng
(2022-09-30) |
-3 | -27.27% | 7,466,332 | -4,700 | -0.1 |
8
18
8
|
36 tháng
(2021-10-05) |
-6.40 | -44.44% | 14,338,578 | -10,000 | -0.2 |
8
21.60
8
|
60 tháng
(2019-10-16) |
-5.40 | -40.30% | 20,111,853 | -2,600 | -0.1 |
6.10
21.60
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/04/2022 |
17.30
|
7,200 | 17.60 | 17.60 | 17.30 | 0 | 0 | 0 |
21/04/2022 |
17.60
|
21,900 | 17.50 | 17.60 | 17.10 | 0 | 0 | 0 |
20/04/2022 |
17.50
|
11,900 | 18 | 18 | 17.20 | 0 | 0 | 0 |
19/04/2022 |
18
|
14,000 | 18.30 | 18.30 | 18 | 0 | 0 | 0 |
18/04/2022 |
18.30
|
11,800 | 18.30 | 18.40 | 18.20 | 0 | 0 | 0 |
15/04/2022 |
18.30
|
11,300 | 18.40 | 18.60 | 18.30 | 0 | 0 | 0 |
14/04/2022 |
18.40
|
1,200 | 18.20 | 19.40 | 18.30 | 0 | 0 | 0 |
13/04/2022 |
18.20
|
7,200 | 18.20 | 18.20 | 17.90 | 0 | 0 | 0 |
12/04/2022 |
18.20
|
10,000 | 18.60 | 18.80 | 18.20 | 0 | 0 | 0 |
08/04/2022 |
18.60
|
17,300 | 18.80 | 18.90 | 18.60 | 0 | 100 | -0.0 |
07/04/2022 |
18.80
|
17,700 | 19.40 | 19.40 | 18.50 | 0 | 0 | 0 |
06/04/2022 |
19.40
|
7,400 | 19.50 | 19.50 | 19 | 0 | 0 | 0 |
05/04/2022 |
19.50
|
2,000 | 19.20 | 19.60 | 19.20 | 0 | 0 | 0 |
04/04/2022 |
19.20
|
16,000 | 19.30 | 19.30 | 19.10 | 0 | 0 | 0 |
01/04/2022 |
19.30
|
12,300 | 19.30 | 20 | 19.20 | 0 | 0 | 0 |
31/03/2022 |
19.30
|
16,000 | 19.50 | 21.60 | 19.20 | 0 | 0 | 0 |
30/03/2022 |
19.50
|
29,300 | 19.20 | 19.50 | 19 | 0 | 0 | 0 |
29/03/2022 |
19.20
|
5,200 | 19 | 19.20 | 19 | 0 | 0 | 0 |
28/03/2022 |
19
|
41,600 | 19.40 | 19.50 | 18.70 | 0 | 100 | -0.0 |
25/03/2022 |
19.40
|
36,800 | 19.70 | 20 | 19.10 | 0 | 0 | 0 |
24/03/2022 |
19.70
|
25,100 | 19.80 | 19.90 | 19.70 | 0 | 0 | 0 |
23/03/2022 |
19.80
|
48,700 | 20.10 | 20.10 | 19.70 | 0 | 0 | 0 |
22/03/2022 |
20.10
|
63,800 | 20.20 | 20.20 | 19.90 | 0 | 0 | 0 |
21/03/2022 |
20.20
|
27,000 | 19.80 | 20.20 | 19.90 | 0 | 0 | 0 |
18/03/2022 |
19.80
|
34,600 | 19.80 | 20 | 19.80 | 0 | 0 | 0 |
17/03/2022 |
19.80
|
49,100 | 19.70 | 20.10 | 19.60 | 0 | 0 | 0 |
16/03/2022 |
19.70
|
44,400 | 20 | 20.10 | 19.50 | 0 | 0 | 0 |
15/03/2022 |
20
|
32,200 | 20.40 | 21 | 20 | 0 | 0 | 0 |
14/03/2022 |
20.40
|
78,100 | 19.80 | 20.90 | 19.80 | 200 | 0 | 0.0 |
11/03/2022 |
19.80
|
90,600 | 19 | 20 | 18.90 | 0 | 0 | 0 |
10/03/2022 |
19
|
60,100 | 18.60 | 19.40 | 18.50 | 0 | 0 | 0 |
09/03/2022 |
18.60
|
11,000 | 18.90 | 18.90 | 17.50 | 0 | 0 | 0 |
08/03/2022 |
18.90
|
45,900 | 19.30 | 19.50 | 18.60 | 0 | 0 | 0 |
07/03/2022 |
19.30
|
61,100 | 18.60 | 19.50 | 18.30 | 0 | 0 | 0 |
04/03/2022 |
18.60
|
126,800 | 17.70 | 18.60 | 17.60 | 0 | 0 | 0 |
03/03/2022 |
17.70
|
21,900 | 17.30 | 18.20 | 17.60 | 0 | 0 | 0 |
02/03/2022 |
17.30
|
37,600 | 17.60 | 17.70 | 17.30 | 0 | 0 | 0 |
01/03/2022 |
17.60
|
32,600 | 17.70 | 17.90 | 17.50 | 0 | 0 | 0 |
28/02/2022 |
17.70
|
17,400 | 18 | 18.20 | 17.60 | 0 | 0 | 0 |
25/02/2022 |
18
|
41,212 | 18 | 18.90 | 18 | 0 | 0 | 0 |
24/02/2022 |
18
|
163,400 | 17 | 18 | 17 | 0 | 0 | 0 |
23/02/2022 |
17
|
32,600 | 17 | 17 | 16.90 | 0 | 0 | 0 |
22/02/2022 |
17
|
36,700 | 17 | 17 | 16.60 | 0 | 0 | 0 |
21/02/2022 |
17
|
24,400 | 17 | 17.10 | 16.80 | 0 | 0 | 0 |
18/02/2022 |
17
|
54,800 | 17.20 | 17.20 | 16.70 | 0 | 0 | 0 |
17/02/2022 |
17.20
|
14,000 | 17 | 17.50 | 17 | 0 | 0 | 0 |
16/02/2022 |
17
|
9,400 | 17.20 | 17.50 | 17 | 0 | 0 | 0 |
15/02/2022 |
17.20
|
15,200 | 16.90 | 17.20 | 16.80 | 0 | 0 | 0 |
14/02/2022 |
16.90
|
27,200 | 17.40 | 17.40 | 16.80 | 0 | 0 | 0 |
11/02/2022 |
17.40
|
28,600 | 17.50 | 17.60 | 17.40 | 0 | 0 | 0 |
10/02/2022 |
17.50
|
11,700 | 17.60 | 17.60 | 17.50 | 0 | 0 | 0 |
09/02/2022 |
17.60
|
15,000 | 17.80 | 17.80 | 17.60 | 0 | 0 | 0 |
08/02/2022 |
17.80
|
21,300 | 17.60 | 17.80 | 17.30 | 0 | 0 | 0 |
07/02/2022 |
17.60
|
49,700 | 17 | 19.30 | 17 | 0 | 0 | 0 |
28/01/2022 |
17
|
11,600 | 17 | 17 | 16.80 | 0 | 0 | 0 |
27/01/2022 |
17
|
3,500 | 16.70 | 17 | 16.70 | 0 | 0 | 0 |
26/01/2022 |
16.70
|
21,200 | 16.50 | 16.90 | 16.60 | 0 | 0 | 0 |
25/01/2022 |
16.50
|
11,600 | 16.70 | 17 | 16.40 | 0 | 0 | 0 |
24/01/2022 |
16.70
|
11,700 | 16.70 | 16.80 | 16.70 | 0 | 0 | 0 |
21/01/2022 |
16.70
|
18,700 | 16.90 | 16.90 | 16.20 | 0 | 0 | 0 |
20/01/2022 |
16.90
|
6,300 | 16.20 | 17 | 16.20 | 0 | 0 | 0 |
19/01/2022 |
16.20
|
16,500 | 16 | 16.30 | 16.10 | 0 | 0 | 0 |
18/01/2022 |
16
|
46,700 | 17 | 17 | 16 | 0 | 0 | 0 |
17/01/2022 |
17
|
70,600 | 17 | 17.80 | 16.40 | 0 | 0 | 0 |
14/01/2022 |
17
|
102,300 | 18.40 | 18.40 | 17 | 0 | 0 | 0 |
13/01/2022 |
18.40
|
84,200 | 18.20 | 18.80 | 17.10 | 0 | 0 | 0 |
12/01/2022 |
18.20
|
44,000 | 19.70 | 19.70 | 18 | 0 | 0 | 0 |
11/01/2022 |
19.70
|
60,900 | 20.40 | 21 | 19 | 0 | 0 | 0 |
10/01/2022 |
20.40
|
104,800 | 20.80 | 20.80 | 19.90 | 0 | 0 | 0 |
07/01/2022 |
20.80
|
172,100 | 21.60 | 22.20 | 19.90 | 0 | 0 | 0 |
06/01/2022 |
21.60
|
246,600 | 20.30 | 23 | 20.50 | 0 | 0 | 0 |
05/01/2022 |
20.30
|
230,100 | 18.50 | 20.30 | 18 | 0 | 0 | 0 |
04/01/2022 |
18.50
|
189,000 | 17 | 18.60 | 17.10 | 0 | 0 | 0 |
31/12/2021 |
17
|
94,500 | 16 | 17.50 | 16.50 | 0 | 0 | 0 |
30/12/2021 |
16
|
27,500 | 16.20 | 16.30 | 16 | 0 | 0 | 0 |
29/12/2021 |
16.20
|
50,400 | 15.50 | 16.20 | 15.70 | 0 | 0 | 0 |
28/12/2021 |
15.50
|
28,700 | 15.40 | 15.70 | 15.30 | 0 | 0 | 0 |
27/12/2021 |
15.40
|
35,100 | 15.20 | 15.60 | 15.20 | 0 | 0 | 0 |
24/12/2021 |
15.20
|
10,200 | 15.80 | 15.90 | 15.20 | 0 | 0 | 0 |
23/12/2021 |
15.80
|
43,500 | 15.90 | 16 | 15.70 | 0 | 0 | 0 |
22/12/2021 |
15.90
|
14,600 | 16 | 16 | 15.80 | 0 | 0 | 0 |
21/12/2021 |
16
|
9,600 | 15.90 | 16.20 | 16 | 0 | 0 | 0 |
20/12/2021 |
15.90
|
8,200 | 16.20 | 16.20 | 15.80 | 0 | 0 | 0 |
17/12/2021 |
16.20
|
31,900 | 16.20 | 16.30 | 15.80 | 0 | 0 | 0 |
16/12/2021 |
16.20
|
22,800 | 16.60 | 16.60 | 16 | 0 | 0 | 0 |
15/12/2021 |
16.60
|
6,600 | 16.70 | 16.70 | 15.50 | 0 | 0 | 0 |
14/12/2021 |
16.70
|
35,800 | 17 | 17 | 16.50 | 0 | 0 | 0 |
13/12/2021 |
17
|
17,400 | 16.90 | 17 | 16.80 | 0 | 0 | 0 |
10/12/2021 |
16.90
|
65,600 | 16.70 | 17.20 | 16.50 | 0 | 0 | 0 |
09/12/2021 |
16.70
|
55,700 | 15.90 | 16.70 | 16 | 0 | 0 | 0 |
08/12/2021 |
15.90
|
13,500 | 15.90 | 15.90 | 15.80 | 0 | 0 | 0 |
07/12/2021 |
15.90
|
44,000 | 15.70 | 16 | 15.80 | 0 | 0 | 0 |
06/12/2021 |
15.70
|
25,600 | 15.90 | 16 | 15.70 | 0 | 0 | 0 |
03/12/2021 |
15.90
|
32,200 | 16 | 16 | 15.80 | 0 | 0 | 0 |
02/12/2021 |
16
|
9,300 | 16.20 | 16.20 | 16 | 0 | 0 | 0 |
01/12/2021 |
16.20
|
35,000 | 15.90 | 16.20 | 15.90 | 0 | 0 | 0 |
30/11/2021 |
15.90
|
30,400 | 16.10 | 16.20 | 15.80 | 0 | 0 | 0 |
29/11/2021 |
16.10
|
12,100 | 16.20 | 16.20 | 16 | 0 | 0 | 0 |
26/11/2021 |
16.20
|
46,200 | 16.40 | 16.40 | 15.80 | 0 | 0 | 0 |
25/11/2021 |
16.40
|
47,300 | 16.20 | 16.60 | 16.20 | 0 | 0 | 0 |