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) |
-0.20 | -1.14% | 728,200 | -1,500 | -0.0 |
17.20
17.50
17.45
|
2 tháng
(2024-07-22) |
-0.10 | -0.57% | 979,900 | -7,300 | -0.1 |
17
17.50
17.45
|
3 tháng
(2024-06-20) |
0 | 0% | 1,238,000 | 12,100 | 0.2 |
17
17.60
17.45
|
6 tháng
(2024-03-22) |
-0.70 | -3.89% | 2,679,200 | 5,222 | 0.1 |
17
18.15
17.45
|
12 tháng
(2023-09-25) |
0.10 | 0.58% | 5,853,900 | -305,378 | -5.1 |
16.60
18.95
17.45
|
24 tháng
(2022-09-29) |
-5.29 | -23.42% | 14,752,200 | -500,719 | -7.5 |
16.23
22.59
17.45
|
36 tháng
(2021-10-04) |
-10.58 | -37.94% | 73,620,100 | -1,472,761 | -42.9 |
16.23
33.89
17.45
|
60 tháng
(2019-10-15) |
1.44 | 9.08% | 138,678,740 | -4,296,651 | -108.6 |
14.35
33.89
17.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
17.45
|
17,900 | 17.10 | 17.45 | 17.10 | 0 | 0 | 0 |
17/09/2024 |
17.30
|
474,800 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
16/09/2024 |
17.30
|
2,500 | 17.30 | 17.30 | 17.10 | 0 | 0 | 0 |
13/09/2024 |
17.30
|
1,400 | 17.85 | 17.85 | 17.30 | 0 | 0 | 0 |
12/09/2024 |
17.40
|
500 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
11/09/2024 |
17.50
|
20,200 | 17.40 | 17.50 | 17.05 | 0 | 0 | 0 |
10/09/2024 |
17.50
|
35,000 | 17.40 | 17.50 | 17 | 0 | 0 | 0 |
09/09/2024 |
17.40
|
800 | 17.45 | 17.45 | 17.40 | 0 | 0 | 0 |
06/09/2024 |
17.45
|
10,900 | 17.40 | 17.45 | 17.40 | 0 | 0 | 0 |
05/09/2024 |
17.45
|
19,200 | 17.40 | 17.45 | 17 | 0 | 600 | -0.0 |
04/09/2024 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 |
30/08/2024 |
17.45
|
25,800 | 17.40 | 17.50 | 17 | 0 | 0 | 0 |
29/08/2024 |
17.45
|
1,500 | 17.50 | 17.50 | 17.45 | 0 | 0 | 0 |
28/08/2024 |
17.50
|
4,300 | 17.20 | 17.50 | 17.20 | 500 | 0 | 0.0 |
27/08/2024 |
17.50
|
11,600 | 17.30 | 17.50 | 17.30 | 0 | 100 | -0.0 |
26/08/2024 |
17.45
|
4,200 | 17.50 | 17.50 | 17.30 | 0 | 0 | 0 |
23/08/2024 |
17.35
|
29,500 | 17.10 | 17.35 | 17 | 0 | 0 | 0 |
22/08/2024 |
17.20
|
1,400 | 17.20 | 17.40 | 17.20 | 0 | 0 | 0 |
21/08/2024 |
17.20
|
41,500 | 17.05 | 17.50 | 17.05 | 0 | 0 | 0 |
20/08/2024 |
17.35
|
7,200 | 17.05 | 17.35 | 17 | 0 | 0 | 0 |
19/08/2024 |
17.50
|
35,900 | 17.30 | 17.50 | 17 | 0 | 1,300 | -0.0 |
16/08/2024 |
17.30
|
27,400 | 17 | 17.30 | 17 | 200 | 0 | 0.0 |
15/08/2024 |
17
|
16,000 | 17.30 | 17.30 | 17 | 0 | 5,600 | -0.1 |
14/08/2024 |
17
|
20,300 | 17.15 | 17.40 | 17 | 1,300 | 100 | 0.0 |
13/08/2024 |
17.40
|
4,600 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
12/08/2024 |
17.40
|
2,700 | 17.05 | 17.40 | 17.05 | 0 | 0 | 0 |
09/08/2024 |
17.40
|
800 | 17.30 | 17.40 | 17.30 | 0 | 0 | 0 |
08/08/2024 |
17.40
|
23,600 | 17.40 | 17.50 | 16.80 | 100 | 1,100 | -0.0 |
07/08/2024 |
17.10
|
2,000 | 17 | 17.25 | 16.90 | 0 | 0 | 0 |
06/08/2024 |
17
|
4,700 | 16.80 | 17.20 | 16.75 | 0 | 300 | -0.0 |
05/08/2024 |
17.20
|
4,200 | 17.05 | 17.20 | 16.25 | 0 | 0 | 0 |
02/08/2024 |
17.40
|
4,000 | 17.05 | 18.50 | 16.60 | 500 | 0 | 0.0 |
01/08/2024 |
17.40
|
12,400 | 17.10 | 17.40 | 17.10 | 700 | 0 | 0.0 |
31/07/2024 |
17.40
|
6,700 | 17.40 | 17.40 | 17.05 | 0 | 0 | 0 |
30/07/2024 |
17.45
|
1,200 | 17.15 | 17.50 | 17.15 | 0 | 0 | 0 |
29/07/2024 |
17.50
|
28,300 | 17.50 | 17.70 | 17 | 0 | 0 | 0 |
26/07/2024 |
17.15
|
23,000 | 17.40 | 17.60 | 17.15 | 0 | 0 | 0 |
25/07/2024 |
17.40
|
800 | 17.10 | 17.40 | 17.10 | 0 | 0 | 0 |
24/07/2024 |
17.40
|
27,400 | 17.40 | 17.40 | 17 | 0 | 1,400 | -0.0 |
23/07/2024 |
17.20
|
32,000 | 17.40 | 17.50 | 17.20 | 0 | 100 | -0.0 |
22/07/2024 |
17.40
|
9,600 | 17.50 | 17.50 | 17.20 | 0 | 0 | 0 |
19/07/2024 |
17.60
|
20,500 | 17.50 | 18.30 | 17.10 | 0 | 0 | 0 |
18/07/2024 |
17.50
|
5,700 | 17.50 | 17.50 | 17.30 | 600 | 0 | 0.0 |
17/07/2024 |
17.50
|
27,500 | 17.45 | 17.55 | 17.20 | 0 | 600 | -0.0 |
16/07/2024 |
17.40
|
11,800 | 17.40 | 17.40 | 17.10 | 0 | 400 | -0.0 |
15/07/2024 |
17.40
|
19,900 | 17.50 | 17.50 | 17.20 | 0 | 300 | -0.0 |
12/07/2024 |
17.50
|
2,200 | 17.30 | 17.50 | 17.30 | 0 | 0 | 0 |
11/07/2024 |
17.50
|
31,300 | 17.10 | 17.50 | 17.10 | 0 | 0 | 0 |
10/07/2024 |
17.50
|
1,600 | 17.50 | 17.55 | 17.50 | 0 | 0 | 0 |
09/07/2024 |
17.50
|
1,800 | 17.35 | 17.50 | 17.35 | 0 | 0 | 0 |
08/07/2024 |
17.50
|
4,400 | 17.10 | 17.50 | 17.10 | 0 | 0 | 0 |
05/07/2024 |
17.35
|
4,500 | 17.10 | 17.40 | 17.10 | 0 | 100 | -0.0 |
04/07/2024 |
17.40
|
8,400 | 17.10 | 17.40 | 17.10 | 0 | 0 | 0 |
03/07/2024 |
17.40
|
800 | 17.20 | 17.40 | 17.10 | 0 | 0 | 0 |
02/07/2024 |
17.40
|
400 | 17.20 | 17.40 | 17.15 | 0 | 0 | 0 |
01/07/2024 |
17.40
|
6,000 | 17.35 | 17.40 | 17.30 | 0 | 0 | 0 |
28/06/2024 |
17.40
|
7,500 | 17.40 | 17.40 | 17.10 | 0 | 0 | 0 |
27/06/2024 |
17.40
|
11,800 | 16.85 | 17.40 | 16.85 | 0 | 0 | 0 |
26/06/2024 |
17.35
|
16,500 | 17.10 | 17.35 | 17.10 | 700 | 0 | 0.0 |
25/06/2024 |
17.35
|
13,900 | 17.05 | 17.35 | 17.05 | 0 | 100 | -0.0 |
24/06/2024 |
17.35
|
13,600 | 17.45 | 17.45 | 17.15 | 0 | 0 | 0 |
21/06/2024 |
17.30
|
4,000 | 17.30 | 17.30 | 17.20 | 0 | 0 | 0 |
20/06/2024 |
17.30
|
44,000 | 17.10 | 17.40 | 17 | 20,000 | 400 | 0.3 |
19/06/2024 |
17.10
|
33,300 | 17.30 | 17.50 | 17.10 | 0 | 3,100 | -0.1 |
18/06/2024 |
17.40
|
3,400 | 17.25 | 17.60 | 17.25 | 0 | 100 | -0.0 |
17/06/2024 |
17.50
|
63,300 | 17.10 | 17.50 | 17 | 500 | 0 | 0.0 |
14/06/2024 |
17.55
|
2,400 | 17.50 | 17.60 | 17.05 | 0 | 500 | -0.0 |
13/06/2024 |
17.60
|
47,900 | 17.55 | 17.60 | 17.40 | 0 | 0 | 0 |
12/06/2024 |
17.55
|
24,200 | 17.10 | 17.55 | 17 | 0 | 68 | -0.0 |
11/06/2024 |
17.50
|
66,900 | 17.60 | 17.60 | 17 | 1,100 | 310 | 0.0 |
10/06/2024 |
17.70
|
8,200 | 17.30 | 17.75 | 17.30 | 0 | 0 | 0 |
07/06/2024 |
17.80
|
3,700 | 17.60 | 17.90 | 17.60 | 0 | 100 | -0.0 |
06/06/2024 |
17.70
|
12,000 | 17.65 | 18 | 17.60 | 0 | 400 | -0.0 |
05/06/2024 |
17.60
|
7,200 | 17.40 | 17.65 | 17.35 | 0 | 100 | -0.0 |
04/06/2024 |
17.30
|
3,300 | 17.10 | 17.30 | 17.10 | 0 | 0 | 0 |
03/06/2024 |
17.10
|
4,000 | 17.30 | 17.40 | 17.10 | 0 | 0 | 0 |
31/05/2024 |
17.30
|
3,900 | 17.20 | 17.30 | 17.20 | 0 | 0 | 0 |
30/05/2024 |
17.20
|
2,700 | 17.10 | 17.30 | 17.10 | 0 | 0 | 0 |
29/05/2024 |
17.25
|
20,200 | 17.20 | 17.25 | 17.20 | 0 | 0 | 0 |
28/05/2024 |
17.30
|
29,900 | 17.30 | 17.30 | 17.10 | 0 | 2,400 | -0.0 |
27/05/2024 |
17.30
|
55,900 | 17.45 | 17.45 | 17.10 | 0 | 100 | -0.0 |
24/05/2024 |
17.45
|
9,700 | 17.20 | 17.50 | 17.20 | 0 | 0 | 0 |
23/05/2024 |
17.20
|
6,800 | 17.20 | 17.20 | 17 | 0 | 0 | 0 |
22/05/2024 |
17.25
|
1,800 | 17.30 | 17.30 | 17.20 | 0 | 0 | 0 |
21/05/2024 |
17.30
|
6,400 | 17.25 | 17.30 | 17.20 | 0 | 0 | 0 |
20/05/2024 |
17.20
|
16,900 | 17.20 | 17.40 | 17.20 | 0 | 0 | 0 |
17/05/2024 |
17.20
|
75,500 | 17.20 | 17.30 | 17.10 | 200 | 0 | 0.0 |
16/05/2024 |
17.35
|
111,500 | 17.10 | 17.40 | 17 | 0 | 2,000 | -0.0 |
15/05/2024 |
17.40
|
210,000 | 16.60 | 17.40 | 16.60 | 500 | 300 | 0.0 |
14/05/2024 |
17.50
|
202,100 | 17.40 | 17.50 | 17 | 400 | 0 | 0.0 |
13/05/2024 |
17.40
|
3,000 | 17.40 | 17.40 | 17.15 | 0 | 0 | 0 |
10/05/2024 |
17.40
|
17,800 | 17.40 | 17.40 | 17.20 | 100 | 0 | 0.0 |
09/05/2024 |
17.40
|
1,500 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
08/05/2024 |
17.40
|
11,600 | 17.20 | 17.40 | 17.20 | 0 | 0 | 0 |
07/05/2024 |
17.40
|
700 | 17.20 | 17.40 | 17.20 | 0 | 0 | 0 |
06/05/2024 |
17.40
|
18,600 | 17.05 | 17.40 | 17 | 0 | 0 | 0 |
03/05/2024 |
17.40
|
9,900 | 17.05 | 17.40 | 17 | 0 | 200 | -0.0 |
02/05/2024 |
17.30
|
8,400 | 17.20 | 17.30 | 17.20 | 300 | 700 | -0.0 |
26/04/2024 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
25/04/2024 |
17.25
|
43,800 | 17.40 | 17.50 | 17.15 | 200 | 0 | 0.0 |