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) |
-0.30 | -1.76% | 15,100 | 4,900 | 0.1 |
16.50
17
16.70
|
2 tháng
(2024-07-22) |
-0.80 | -4.57% | 27,200 | 4,800 | 0.1 |
15.80
17.90
16.70
|
3 tháng
(2024-06-20) |
-0.80 | -4.57% | 38,700 | 5,100 | 0.1 |
15.80
17.90
16.70
|
6 tháng
(2024-03-22) |
-1.10 | -6.18% | 140,100 | -2,200 | 0.0 |
15.50
18.50
16.70
|
12 tháng
(2023-09-25) |
3.57 | 27.23% | 527,200 | 102,100 | 1.9 |
12.08
18.50
16.70
|
24 tháng
(2022-09-29) |
5.70 | 51.89% | 1,086,743 | 328,900 | 5.1 |
9.89
18.50
16.70
|
36 tháng
(2021-10-04) |
6.52 | 63.98% | 7,177,109 | 460,200 | 7.2 |
9.89
18.50
16.70
|
60 tháng
(2019-10-15) |
4.11 | 32.68% | 10,841,261 | 446,110 | 7.0 |
6.66
18.50
16.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
16.70
|
300 | 16.10 | 16.70 | 16.10 | 0 | 0 | 0 |
17/09/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
16/09/2024 |
16.50
|
5,800 | 16.20 | 16.50 | 16.10 | 0 | 0 | 0 |
13/09/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
12/09/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
11/09/2024 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
10/09/2024 |
16.80
|
600 | 16.80 | 16.80 | 16.80 | 600 | 0 | 0.0 |
09/09/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
06/09/2024 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 100 | 0 | 0.0 |
05/09/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
04/09/2024 |
16.80
|
1,600 | 16.50 | 16.80 | 16.30 | 300 | 0 | 0.0 |
30/08/2024 |
17
|
300 | 17 | 17 | 17 | 0 | 0 | 0 |
29/08/2024 |
17
|
300 | 17 | 17 | 17 | 0 | 0 | 0 |
28/08/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
27/08/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
26/08/2024 |
17
|
2,400 | 16.90 | 17 | 16.20 | 600 | 0 | 0.0 |
23/08/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
22/08/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
21/08/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
20/08/2024 |
17
|
2,300 | 17.10 | 17.10 | 17 | 2,000 | 0 | 0.0 |
19/08/2024 |
17
|
1,300 | 17 | 17 | 17 | 1,300 | 0 | 0.0 |
16/08/2024 |
17
|
1,300 | 16.80 | 17 | 16.80 | 0 | 0 | 0 |
15/08/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
14/08/2024 |
17.10
|
100 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
13/08/2024 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
12/08/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
09/08/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
08/08/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
07/08/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
06/08/2024 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 100 | 0 | 0.0 |
05/08/2024 |
17
|
700 | 16.60 | 17 | 16.60 | 0 | 0 | 0 |
02/08/2024 |
17
|
900 | 17 | 17.30 | 16.80 | 0 | 0 | 0 |
01/08/2024 |
17.90
|
2,100 | 16.40 | 17.90 | 16.30 | 0 | 0 | 0 |
31/07/2024 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
30/07/2024 |
16.30
|
2,400 | 17 | 17 | 16.30 | 0 | 0 | 0 |
29/07/2024 |
16.40
|
1,500 | 16.50 | 16.50 | 16.40 | 0 | 0 | 0 |
26/07/2024 |
16
|
100 | 16 | 16 | 16 | 0 | 100 | -0.0 |
25/07/2024 |
17.40
|
1,000 | 16.20 | 17.40 | 16.10 | 0 | 900 | -0.0 |
24/07/2024 |
16.10
|
200 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
23/07/2024 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 100 | -0.0 |
22/07/2024 |
17.50
|
1,500 | 17.50 | 17.90 | 17.50 | 900 | 0 | 0.0 |
19/07/2024 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
18/07/2024 |
16.30
|
1,300 | 16.50 | 16.50 | 16.20 | 0 | 0 | 0 |
17/07/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
16/07/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
15/07/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
12/07/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
11/07/2024 |
16.40
|
5,500 | 16.70 | 16.70 | 16.40 | 0 | 0 | 0 |
10/07/2024 |
16.70
|
300 | 16.50 | 16.70 | 16.50 | 0 | 0 | 0 |
09/07/2024 |
16.50
|
1,100 | 17.20 | 17.20 | 16.50 | 0 | 0 | 0 |
08/07/2024 |
16.80
|
400 | 17 | 17 | 16.80 | 300 | 0 | 0.0 |
05/07/2024 |
17
|
300 | 17 | 17 | 17 | 0 | 0 | 0 |
04/07/2024 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |
03/07/2024 |
16.30
|
900 | 16.30 | 16.40 | 16.30 | 0 | 0 | 0 |
02/07/2024 |
16.20
|
300 | 16 | 16.20 | 16 | 0 | 100 | -0.0 |
01/07/2024 |
17
|
400 | 17 | 17 | 17 | 0 | 0 | 0 |
28/06/2024 |
17
|
100 | 17 | 17 | 17 | 100 | 0 | 0.0 |
27/06/2024 |
17.30
|
100 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
26/06/2024 |
17.40
|
400 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
25/06/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
24/06/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
21/06/2024 |
17.40
|
300 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
20/06/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
19/06/2024 |
17.50
|
3,200 | 18 | 18 | 16.60 | 300 | 100 | 0.0 |
18/06/2024 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
17/06/2024 |
16.50
|
700 | 18 | 18 | 16.20 | 0 | 100 | -0.0 |
14/06/2024 |
18
|
300 | 18 | 18 | 18 | 0 | 0 | 0 |
13/06/2024 |
16.70
|
100 | 16.70 | 16.70 | 16.70 | 0 | 100 | -0.0 |
12/06/2024 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
11/06/2024 |
18
|
500 | 18 | 18 | 18 | 0 | 0 | 0 |
10/06/2024 |
18.50
|
6,500 | 16.20 | 19.50 | 16.20 | 0 | 2,700 | -0.0 |
07/06/2024 |
18
|
2,200 | 17.50 | 18.90 | 17.50 | 0 | 0 | 0 |
06/06/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
05/06/2024 |
17.20
|
700 | 17.20 | 17.20 | 17.20 | 0 | 700 | -0.0 |
04/06/2024 |
17.20
|
400 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
03/06/2024 |
17.20
|
2,300 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
31/05/2024 |
17.20
|
300 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
30/05/2024 |
17.20
|
4,400 | 16.80 | 17.20 | 16.80 | 0 | 0 | 0 |
29/05/2024 |
16.90
|
400 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
28/05/2024 |
16.90
|
500 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
27/05/2024 |
16.10
|
400 | 15.20 | 16.10 | 15.20 | 0 | 100 | -0.0 |
24/05/2024 |
16.80
|
3,300 | 16.70 | 16.90 | 16.70 | 1,000 | 0 | 0.0 |
23/05/2024 |
15.50
|
1,300 | 16.60 | 16.60 | 15.50 | 0 | 0 | 0 |
22/05/2024 |
16.50
|
2,400 | 16 | 16.90 | 16 | 700 | 0 | 0.0 |
21/05/2024 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
20/05/2024 |
16.90
|
5,300 | 16.60 | 16.90 | 15.90 | 0 | 2,400 | -0.0 |
17/05/2024 |
16.60
|
1,000 | 16.70 | 16.70 | 16.60 | 0 | 1,000 | -0.0 |
16/05/2024 |
16.70
|
900 | 17 | 17 | 16.70 | 0 | 0 | 0 |
15/05/2024 |
17
|
1,800 | 17.20 | 17.20 | 17 | 0 | 0 | 0 |
14/05/2024 |
17.20
|
500 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
13/05/2024 |
16.80
|
500 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
10/05/2024 |
16.80
|
3,600 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
09/05/2024 |
16.80
|
600 | 16.90 | 16.90 | 16.80 | 0 | 300 | -0.0 |
08/05/2024 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
07/05/2024 |
16.10
|
1,500 | 15.70 | 16.10 | 15.60 | 0 | 1,000 | -0.0 |
06/05/2024 |
17
|
2,400 | 16.90 | 17 | 16.90 | 0 | 2,100 | 0 |
03/05/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
02/05/2024 |
17
|
500 | 17 | 17 | 17 | 0 | 500 | -0.0 |
26/04/2024 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
25/04/2024 |
16.90
|
4,600 | 17 | 17 | 16.90 | 0 | 4,500 | -0.1 |