Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
1 | 6.02% | 72,900 | -3 | -0.0 |
14.80
19.80
15.30
|
2 tháng
(2024-07-22) |
-0.90 | -4.86% | 84,000 | -903 | -0.0 |
14.50
19.80
15.30
|
3 tháng
(2024-06-20) |
1.90 | 12.10% | 95,800 | -903 | -0.0 |
14.50
19.80
15.30
|
6 tháng
(2024-03-22) |
4.50 | 34.35% | 363,413 | -1,003 | -0.0 |
11.50
19.80
15.30
|
12 tháng
(2023-09-25) |
4.50 | 34.35% | 439,009 | -3,003 | -0.0 |
11
19.80
15.30
|
24 tháng
(2022-09-29) |
3.80 | 27.54% | 1,043,210 | -64,782 | -0.7 |
10
19.80
15.30
|
36 tháng
(2021-10-04) |
4.48 | 34.17% | 4,359,576 | -69,882 | -0.8 |
10
22.31
15.30
|
60 tháng
(2019-10-15) |
-4.87 | -21.66% | 5,848,334 | -104,520 | -1.2 |
10
28.31
15.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
15.30
|
300 | 16.20 | 16.20 | 15.30 | 0 | 0 | 0 |
17/09/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
16/09/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
13/09/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
12/09/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
11/09/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
10/09/2024 |
17.60
|
500 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
09/09/2024 |
17.70
|
100 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
06/09/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 3 | -0.0 |
05/09/2024 |
19.80
|
21,700 | 19 | 19.80 | 18.50 | 0 | 0 | 0 |
04/09/2024 |
17.30
|
100 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
30/08/2024 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
29/08/2024 |
18.90
|
5,400 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
28/08/2024 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
27/08/2024 |
18.90
|
40,100 | 19 | 19 | 18.90 | 0 | 0 | 0 |
26/08/2024 |
19
|
4,400 | 19.40 | 19.50 | 19 | 0 | 0 | 0 |
23/08/2024 |
17
|
200 | 17 | 17 | 17 | 0 | 0 | 0 |
22/08/2024 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
21/08/2024 |
14.80
|
200 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
20/08/2024 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
19/08/2024 |
16.60
|
200 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
16/08/2024 |
14.50
|
200 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
15/08/2024 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
14/08/2024 |
16.50
|
200 | 17 | 17 | 16.50 | 0 | 0 | 0 |
13/08/2024 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
12/08/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
09/08/2024 |
18.60
|
9,000 | 17 | 18.60 | 17 | 0 | 0 | 0 |
08/08/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
07/08/2024 |
16.20
|
100 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
06/08/2024 |
17.30
|
500 | 17.50 | 17.50 | 17.30 | 0 | 0 | 0 |
05/08/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
02/08/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
01/08/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
31/07/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
30/07/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
29/07/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
26/07/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
25/07/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
24/07/2024 |
17.60
|
900 | 17.60 | 17.60 | 17.60 | 0 | 900 | -0.0 |
23/07/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
22/07/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
19/07/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
18/07/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
17/07/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
16/07/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
15/07/2024 |
18.50
|
500 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
12/07/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
11/07/2024 |
17.90
|
3,000 | 18 | 18 | 17.90 | 0 | 0 | 0 |
10/07/2024 |
18.80
|
100 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
09/07/2024 |
18.80
|
300 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
08/07/2024 |
16.70
|
100 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
05/07/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
04/07/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
03/07/2024 |
18.30
|
4,200 | 17.50 | 18.30 | 17.50 | 0 | 0 | 0 |
02/07/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
01/07/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
28/06/2024 |
17
|
2,000 | 17 | 17 | 17 | 0 | 0 | 0 |
27/06/2024 |
17
|
1,000 | 17 | 17 | 17 | 0 | 0 | 0 |
26/06/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
25/06/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
24/06/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
21/06/2024 |
17
|
600 | 17 | 17 | 17 | 0 | 0 | 0 |
20/06/2024 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
19/06/2024 |
15.60
|
500 | 16 | 16 | 15.60 | 0 | 0 | 0 |
18/06/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
17/06/2024 |
17
|
400 | 17 | 17 | 17 | 0 | 0 | 0 |
14/06/2024 |
15.10
|
400 | 15.50 | 15.50 | 15.10 | 0 | 0 | 0 |
13/06/2024 |
17.20
|
400 | 17.10 | 17.20 | 16.50 | 0 | 0 | 0 |
12/06/2024 |
18.70
|
14,900 | 17.60 | 18.70 | 17.60 | 0 | 0 | 0 |
11/06/2024 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
10/06/2024 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
07/06/2024 |
16
|
500 | 17 | 17 | 16 | 0 | 0 | 0 |
06/06/2024 |
14.80
|
300 | 15.20 | 15.20 | 14.80 | 0 | 0 | 0 |
05/06/2024 |
15.70
|
1,300 | 15.50 | 16 | 15.30 | 0 | 0 | 0 |
04/06/2024 |
16.10
|
400 | 17 | 17 | 16.10 | 0 | 0 | 0 |
03/06/2024 |
19.20
|
10,800 | 18.50 | 19.20 | 18.50 | 0 | 0 | 0 |
31/05/2024 |
18.60
|
800 | 17.80 | 18.60 | 17.80 | 0 | 0 | 0 |
30/05/2024 |
15.60
|
500 | 17.80 | 17.80 | 15.60 | 0 | 0 | 0 |
29/05/2024 |
17.50
|
800 | 15 | 17.70 | 13.50 | 0 | 0 | 0 |
28/05/2024 |
18.90
|
400 | 14.20 | 18.90 | 14.20 | 0 | 0 | 0 |
27/05/2024 |
18.20
|
600 | 16 | 18.20 | 16 | 0 | 0 | 0 |
24/05/2024 |
19.30
|
103,300 | 16 | 19.30 | 15.70 | 0 | 0 | 0 |
23/05/2024 |
18.50
|
500 | 15.90 | 18.50 | 15.90 | 0 | 0 | 0 |
22/05/2024 |
18.20
|
63,800 | 16.50 | 18.20 | 16.50 | 0 | 0 | 0 |
21/05/2024 |
16.50
|
1,100 | 13.80 | 16.50 | 13.80 | 0 | 0 | 0 |
20/05/2024 |
16.40
|
28,800 | 14.50 | 16.40 | 14.50 | 0 | 0 | 0 |
17/05/2024 |
13.60
|
500 | 16.30 | 16.30 | 13.60 | 0 | 100 | -0.0 |
16/05/2024 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
15/05/2024 |
14.30
|
28 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
14/05/2024 |
14.30
|
100 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
13/05/2024 |
14.40
|
3,001 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
10/05/2024 |
14.40
|
2 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
09/05/2024 |
14.40
|
100 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
08/05/2024 |
14.80
|
103 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
07/05/2024 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
06/05/2024 |
14.10
|
504 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
03/05/2024 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
02/05/2024 |
14.10
|
200 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
26/04/2024 |
14
|
203 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
25/04/2024 |
15.10
|
13,200 | 15 | 15.10 | 14.20 | 0 | 0 | 0 |