Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.30 | -0.86% | 62,100 | -28,400 | -1.0 |
34.20
36.70
36.20
|
2 tháng
(2024-07-22) |
0.67 | 1.97% | 125,300 | -28,300 | -1.0 |
29.10
36.70
36.20
|
3 tháng
(2024-06-24) |
0.18 | 0.53% | 174,000 | -25,800 | -0.9 |
29.10
36.73
36.20
|
6 tháng
(2024-03-25) |
5.98 | 20.98% | 297,891 | -21,600 | -0.7 |
24.75
36.73
36.20
|
12 tháng
(2023-09-26) |
8.41 | 32.21% | 619,609 | 28,900 | 0.7 |
22.19
36.73
36.20
|
24 tháng
(2022-10-03) |
12.66 | 58% | 2,103,164 | 236,800 | 6.4 |
20.90
36.73
36.20
|
36 tháng
(2021-10-06) |
14.17 | 69.68% | 8,484,409 | 259,437 | 7.0 |
19.90
36.73
36.20
|
60 tháng
(2019-10-17) |
20.82 | 152.14% | 15,121,737 | 306,517 | 8.0 |
8.88
36.73
36.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/07/2021 |
17.56
|
40,200 | 17.31 | 17.56 | 16.73 | 0 | 0 | 0 |
07/07/2021 |
17.89
|
123,300 | 17.31 | 18.05 | 17.31 | 0 | 0 | 0 |
06/07/2021 |
17.56
|
3,639 | 17.64 | 17.64 | 17.56 | 0 | 0 | 0 |
05/07/2021 |
17.72
|
8,510 | 17.56 | 17.72 | 17.31 | 0 | 0 | 0 |
02/07/2021 |
17.48
|
125,100 | 17.39 | 17.48 | 15.00 | 0 | 0 | 0 |
01/07/2021 |
17.56
|
5,400 | 17.72 | 17.72 | 17.56 | 0 | 0 | 0 |
30/06/2021 |
17.39
|
24,920 | 17.72 | 17.97 | 17.39 | 0 | 0 | 0 |
29/06/2021 |
17.72
|
68,600 | 17.39 | 17.89 | 17.31 | 0 | 0 | 0 |
28/06/2021 |
17.31
|
11,800 | 17.72 | 17.89 | 17.31 | 0 | 0 | 0 |
25/06/2021 |
17.64
|
46,210 | 17.72 | 18.14 | 16.08 | 0 | 0 | 0 |
24/06/2021 |
17.56
|
23,203 | 16.90 | 17.72 | 15.66 | 0 | 1,800 | -0.0 |
23/06/2021 |
17.64
|
25,800 | 16.49 | 17.64 | 15.66 | 0 | 0 | 0 |
22/06/2021 |
17.31
|
27,600 | 16.08 | 17.81 | 16.08 | 0 | 0 | 0 |
21/06/2021 |
17.81
|
6,400 | 17.64 | 17.81 | 17.56 | 0 | 0 | 0 |
18/06/2021 |
17.64
|
101,900 | 18.14 | 18.14 | 17.15 | 0 | 0 | 0 |
17/06/2021 |
17.56
|
36,000 | 18.14 | 18.14 | 16.90 | 500 | 0 | 0.0 |
16/06/2021 |
17.72
|
43,600 | 16.49 | 17.81 | 16.49 | 0 | 0 | 0 |
15/06/2021 |
17.81
|
24,700 | 17.72 | 17.81 | 17.15 | 0 | 0 | 0 |
14/06/2021 |
17.89
|
25,500 | 17.97 | 17.97 | 16.49 | 0 | 0 | 0 |
11/06/2021 |
17.89
|
25,243 | 17.89 | 18.05 | 17.48 | 0 | 0 | 0 |
10/06/2021 |
17.72
|
40,600 | 17.31 | 18.38 | 17.31 | 0 | 0 | 0 |
09/06/2021 |
17.97
|
16,900 | 17.23 | 17.97 | 17.23 | 0 | 0 | 0 |
08/06/2021 |
17.72
|
64,200 | 17.72 | 17.72 | 16.90 | 0 | 0 | 0 |
07/06/2021 |
17.89
|
44,900 | 17.89 | 18.47 | 17.06 | 0 | 0 | 0 |
04/06/2021 |
17.72
|
67,800 | 16.98 | 18.05 | 16.98 | 0 | 0 | 0 |
03/06/2021 |
17.81
|
11,900 | 17.89 | 17.89 | 17.56 | 0 | 0 | 0 |
02/06/2021 |
17.48
|
10,100 | 17.15 | 17.97 | 17.15 | 0 | 0 | 0 |
01/06/2021 |
17.81
|
83,100 | 16.49 | 17.97 | 16.49 | 0 | 0 | 0 |
31/05/2021 |
17.89
|
3,300 | 17.06 | 18.22 | 17.06 | 0 | 0 | 0 |
28/05/2021 |
17.97
|
2,800 | 17.97 | 17.97 | 17.31 | 0 | 0 | 0 |
27/05/2021 |
17.97
|
15,700 | 18.30 | 18.47 | 17.97 | 0 | 0 | 0 |
26/05/2021 |
17.89
|
17,800 | 17.89 | 18.47 | 16.49 | 0 | 0 | 0 |
25/05/2021 |
18.14
|
70,700 | 18.47 | 18.96 | 17.89 | 0 | 0 | 0 |
24/05/2021 |
17.89
|
21,900 | 18.38 | 18.47 | 17.72 | 0 | 0 | 0 |
21/05/2021 |
17.81
|
17,100 | 16.90 | 18.05 | 16.90 | 0 | 0 | 0 |
20/05/2021 |
17.72
|
26,100 | 16.90 | 18.22 | 16.90 | 0 | 0 | 0 |
19/05/2021 |
17.31
|
26,000 | 17.31 | 18.14 | 17.31 | 0 | 0 | 0 |
18/05/2021 |
17.97
|
26,800 | 17.31 | 17.97 | 17.31 | 0 | 0 | 0 |
17/05/2021 |
17.89
|
16,200 | 16.90 | 18.14 | 16.90 | 0 | 0 | 0 |
14/05/2021 |
18.30
|
15,300 | 16.73 | 18.38 | 16.73 | 0 | 0 | 0 |
13/05/2021 |
18.55
|
21,000 | 16.49 | 18.55 | 16.49 | 0 | 0 | 0 |
12/05/2021 |
18.14
|
61,300 | 18.14 | 18.55 | 16.65 | 0 | 0 | 0 |
11/05/2021 |
18.55
|
22,200 | 18.96 | 18.96 | 17.81 | 0 | 0 | 0 |
10/05/2021 |
18.30
|
24,000 | 18.14 | 18.71 | 18.30 | 0 | 0 | 0 |
07/05/2021 |
18.14
|
32,400 | 19.79 | 19.79 | 18.14 | 0 | 0 | 0 |
06/05/2021 |
18.38
|
9,200 | 21.10 | 21.10 | 18.38 | 0 | 0 | 0 |
05/05/2021 |
18.47
|
7,300 | 16.49 | 18.47 | 16.49 | 0 | 0 | 0 |
04/05/2021 |
18.14
|
2,700 | 15.91 | 18.22 | 15.91 | 0 | 0 | 0 |
29/04/2021 |
17.89
|
8,200 | 18.88 | 18.88 | 17.72 | 0 | 0 | 0 |
28/04/2021 |
18.80
|
3,300 | 17.72 | 18.80 | 17.72 | 0 | 0 | 0 |
27/04/2021 |
17.81
|
11,000 | 17.72 | 17.81 | 16.98 | 0 | 0 | 0 |
26/04/2021 |
18.38
|
69,500 | 16.49 | 18.38 | 16.49 | 0 | 0 | 0 |
23/04/2021 |
18.05
|
12,900 | 16.32 | 18.05 | 15.66 | 0 | 0 | 0 |
22/04/2021 |
18.14
|
6,900 | 15.66 | 18.22 | 15.66 | 0 | 0 | 0 |
20/04/2021 |
18.38
|
10,300 | 15.66 | 18.47 | 14.18 | 0 | 0 | 0 |
19/04/2021 |
17.72
|
18,200 | 17.56 | 18.88 | 16.49 | 0 | 0 | 0 |
16/04/2021 |
18.05
|
8,805 | 17.31 | 18.96 | 17.31 | 0 | 0 | 0 |
15/04/2021 |
17.81
|
35,400 | 18.63 | 19.62 | 17.81 | 0 | 0 | 0 |
14/04/2021 |
18.63
|
800 | 22.26 | 22.26 | 18.63 | 0 | 0 | 0 |
13/04/2021 |
18.55
|
59,700 | 16.49 | 19.79 | 16.49 | 0 | 0 | 0 |
12/04/2021 |
18.55
|
19,900 | 18.47 | 18.80 | 18.47 | 0 | 0 | 0 |
09/04/2021 |
18.80
|
9,300 | 18.38 | 18.88 | 18.38 | 0 | 0 | 0 |
08/04/2021 |
18.38
|
11,600 | 18.55 | 19.62 | 18.38 | 0 | 0 | 0 |
07/04/2021 |
18.47
|
81,400 | 19.79 | 20.61 | 18.14 | 0 | 0 | 0 |
06/04/2021 |
18.55
|
7,205 | 18.14 | 18.55 | 18.14 | 0 | 0 | 0 |
05/04/2021 |
18.55
|
5,000 | 18.14 | 18.55 | 18.14 | 0 | 0 | 0 |
02/04/2021 |
18.38
|
24,200 | 18.14 | 20.53 | 17.89 | 0 | 0 | 0 |
01/04/2021 |
18.55
|
5,000 | 17.97 | 18.55 | 17.97 | 0 | 0 | 0 |
31/03/2021 |
18.05
|
27,100 | 17.89 | 20.11 | 17.72 | 0 | 0 | 0 |
30/03/2021 |
18.14
|
23,000 | 18.55 | 18.96 | 18.05 | 0 | 0 | 0 |
29/03/2021 |
18.22
|
12,000 | 17.39 | 18.22 | 17.39 | 0 | 0 | 0 |
26/03/2021 |
18.96
|
9,300 | 18.96 | 20.11 | 17.97 | 0 | 0 | 0 |
25/03/2021 |
17.97
|
1,400 | 17.89 | 17.97 | 17.89 | 0 | 0 | 0 |
24/03/2021 |
17.97
|
1,010 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 |
23/03/2021 |
18.14
|
3,500 | 17.31 | 18.14 | 17.31 | 0 | 0 | 0 |
22/03/2021 |
18.14
|
57,800 | 16.57 | 19.79 | 16.49 | 0 | 0 | 0 |
19/03/2021 |
18.96
|
7,200 | 16.65 | 18.96 | 16.65 | 0 | 0 | 0 |
18/03/2021 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 |
17/03/2021 |
19.70
|
400 | 18.96 | 19.79 | 18.96 | 0 | 0 | 0 |
16/03/2021 |
19.37
|
4,300 | 18.96 | 19.37 | 18.96 | 0 | 0 | 0 |
15/03/2021 |
19.79
|
13,600 | 21.43 | 21.43 | 19.79 | 0 | 0 | 0 |
12/03/2021 |
19.79
|
63,120 | 20.61 | 20.61 | 18.55 | 0 | 0 | 0 |
11/03/2021 |
18.14
|
18,100 | 18.14 | 18.38 | 17.89 | 0 | 0 | 0 |
10/03/2021 |
18.14
|
23,100 | 16.49 | 18.55 | 15.66 | 0 | 0 | 0 |
09/03/2021 |
17.48
|
25,900 | 15.66 | 18.14 | 15.66 | 0 | 0 | 0 |
08/03/2021 |
18.30
|
20,300 | 18.63 | 18.63 | 16.08 | 0 | 0 | 0 |
05/03/2021 |
18.63
|
32,400 | 18.14 | 18.63 | 15.75 | 0 | 0 | 0 |
04/03/2021 |
18.14
|
23,100 | 17.89 | 19.70 | 17.64 | 0 | 1,000 | -0.0 |
03/03/2021 |
17.81
|
2,200 | 17.56 | 17.81 | 15.25 | 0 | 0 | 0 |
02/03/2021 |
17.64
|
37,300 | 18.14 | 18.14 | 17.31 | 0 | 0 | 0 |
01/03/2021 |
17.31
|
66,400 | 18.63 | 18.63 | 14.10 | 0 | 0 | 0 |
26/02/2021 |
17.72
|
12,200 | 17.81 | 17.97 | 15.75 | 1,400 | 0 | 0.0 |
25/02/2021 |
17.89
|
5,200 | 17.89 | 17.89 | 17.89 | 0 | 0 | 0 |
24/02/2021 |
17.81
|
1,400 | 18.71 | 18.71 | 17.81 | 0 | 0 | 0 |
23/02/2021 |
17.97
|
21,000 | 18.88 | 18.88 | 15.17 | 0 | 0 | 0 |
22/02/2021 |
17.81
|
8,000 | 18.14 | 18.14 | 15.09 | 0 | 0 | 0 |
19/02/2021 |
17.72
|
22,700 | 17.72 | 18.14 | 15.17 | 0 | 0 | 0 |
18/02/2021 |
17.81
|
7,000 | 17.81 | 17.81 | 17.81 | 0 | 5,000 | -0.1 |
17/02/2021 |
17.97
|
22,000 | 18.88 | 18.88 | 17.72 | 0 | 0 | 0 |
09/02/2021 |
17.72
|
3,500 | 17.64 | 17.81 | 17.72 | 0 | 0 | 0 |