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) |
0.40 | 2.52% | 115,000 | 0 | 0 |
15.40
16.30
16.30
|
2 tháng
(2024-07-22) |
0.30 | 1.88% | 281,000 | 0 | 0 |
15.40
17.90
16.30
|
3 tháng
(2024-06-20) |
0.40 | 2.52% | 568,400 | 0 | 0 |
15.40
17.90
16.30
|
6 tháng
(2024-03-22) |
1.90 | 13.19% | 2,130,006 | -11,500 | -0.2 |
14.20
17.90
16.30
|
12 tháng
(2023-09-25) |
2.90 | 21.64% | 4,358,386 | -39,868 | -0.6 |
11.20
17.90
16.30
|
24 tháng
(2022-09-29) |
4.19 | 34.63% | 9,653,869 | -10,068 | -0.1 |
7.63
17.90
16.30
|
36 tháng
(2021-10-04) |
-2.44 | -13.02% | 31,065,084 | -17,268 | -0.3 |
7.63
22.11
16.30
|
60 tháng
(2019-10-15) |
8.03 | 97.04% | 132,552,141 | -319 | 1.3 |
6.96
26.20
16.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
16.30
|
20,800 | 15.80 | 17.90 | 15.20 | 0 | 0 | 0 |
17/09/2024 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
16/09/2024 |
15.90
|
10,000 | 15.40 | 15.90 | 15.40 | 0 | 0 | 0 |
13/09/2024 |
15.80
|
8,400 | 15.40 | 15.80 | 15.40 | 0 | 0 | 0 |
12/09/2024 |
15.70
|
200 | 14.40 | 15.70 | 14.40 | 0 | 0 | 0 |
11/09/2024 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
10/09/2024 |
15.50
|
5,500 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
09/09/2024 |
15.70
|
23,200 | 15.50 | 15.70 | 15.10 | 0 | 0 | 0 |
06/09/2024 |
15.90
|
300 | 15.60 | 15.90 | 15.60 | 0 | 0 | 0 |
05/09/2024 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
04/09/2024 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
30/08/2024 |
15.90
|
1,600 | 15.80 | 15.90 | 15.40 | 0 | 0 | 0 |
29/08/2024 |
15.60
|
5,100 | 15.90 | 15.90 | 15.60 | 0 | 0 | 0 |
28/08/2024 |
15.90
|
1,000 | 16 | 16 | 15.40 | 0 | 0 | 0 |
27/08/2024 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
26/08/2024 |
15.50
|
22,100 | 16 | 16 | 15.50 | 0 | 0 | 0 |
23/08/2024 |
15.40
|
9,700 | 16.30 | 16.30 | 15.40 | 0 | 0 | 0 |
22/08/2024 |
16
|
6,600 | 15.90 | 17.70 | 15.90 | 0 | 0 | 0 |
21/08/2024 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
20/08/2024 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
19/08/2024 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
16/08/2024 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
15/08/2024 |
15.40
|
4,100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
14/08/2024 |
15.90
|
600 | 15.40 | 15.90 | 15.40 | 0 | 0 | 0 |
13/08/2024 |
15.60
|
1,400 | 15.40 | 15.60 | 15.40 | 0 | 0 | 0 |
12/08/2024 |
15.90
|
4,500 | 15.40 | 15.90 | 15.40 | 0 | 0 | 0 |
09/08/2024 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
08/08/2024 |
16
|
28,300 | 15.60 | 16 | 15.20 | 0 | 0 | 0 |
07/08/2024 |
16
|
2,500 | 15.70 | 16 | 15.70 | 0 | 0 | 0 |
06/08/2024 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
05/08/2024 |
15.90
|
19,100 | 15.60 | 16 | 15.60 | 0 | 0 | 0 |
02/08/2024 |
17.90
|
44,100 | 15.50 | 17.90 | 15.30 | 0 | 0 | 0 |
01/08/2024 |
15.50
|
19,600 | 15.80 | 15.80 | 15.40 | 0 | 0 | 0 |
31/07/2024 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
30/07/2024 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
29/07/2024 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
26/07/2024 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
25/07/2024 |
15.60
|
21,500 | 15.70 | 15.70 | 15.60 | 0 | 0 | 0 |
24/07/2024 |
15.70
|
200 | 15.80 | 15.80 | 15.70 | 0 | 0 | 0 |
23/07/2024 |
16
|
3,000 | 15.80 | 16 | 15.70 | 0 | 0 | 0 |
22/07/2024 |
16
|
16,700 | 15.70 | 16 | 15.70 | 0 | 0 | 0 |
19/07/2024 |
15.70
|
12,200 | 15.80 | 15.80 | 15.70 | 0 | 0 | 0 |
18/07/2024 |
16
|
1,600 | 15.90 | 16 | 15.80 | 0 | 0 | 0 |
17/07/2024 |
15.80
|
1,200 | 15.90 | 15.90 | 15.80 | 0 | 0 | 0 |
16/07/2024 |
15.90
|
300 | 16.10 | 16.10 | 15.90 | 0 | 0 | 0 |
15/07/2024 |
15.90
|
12,600 | 15.80 | 15.90 | 15.80 | 0 | 0 | 0 |
12/07/2024 |
15.80
|
4,500 | 15.70 | 16.10 | 15.70 | 0 | 0 | 0 |
11/07/2024 |
16.10
|
700 | 15.80 | 16.10 | 15.80 | 0 | 0 | 0 |
10/07/2024 |
16
|
22,000 | 15.90 | 16 | 15.80 | 0 | 0 | 0 |
09/07/2024 |
16.10
|
2,100 | 15.90 | 16.10 | 15.90 | 0 | 0 | 0 |
08/07/2024 |
16.10
|
33,300 | 16 | 16.10 | 15.80 | 0 | 0 | 0 |
05/07/2024 |
16.10
|
4,300 | 16 | 16.20 | 16 | 0 | 0 | 0 |
04/07/2024 |
16.10
|
2,700 | 16 | 16.10 | 16 | 0 | 0 | 0 |
03/07/2024 |
16.10
|
200 | 15.80 | 16.10 | 15.80 | 0 | 0 | 0 |
02/07/2024 |
15.80
|
19,200 | 15.90 | 16.40 | 15.80 | 0 | 0 | 0 |
01/07/2024 |
16
|
6,100 | 15.80 | 16 | 15.80 | 0 | 0 | 0 |
28/06/2024 |
15.80
|
36,500 | 15.90 | 16.10 | 15.80 | 0 | 0 | 0 |
27/06/2024 |
15.90
|
28,500 | 16.30 | 17.30 | 15.90 | 0 | 0 | 0 |
26/06/2024 |
16.40
|
64,300 | 16 | 16.40 | 15.80 | 0 | 0 | 0 |
25/06/2024 |
15.90
|
8,500 | 15.90 | 16 | 15.90 | 0 | 0 | 0 |
24/06/2024 |
16.10
|
16,100 | 15.90 | 16.10 | 15.80 | 0 | 0 | 0 |
21/06/2024 |
16.10
|
7,800 | 15.90 | 16.10 | 15.90 | 0 | 0 | 0 |
20/06/2024 |
15.90
|
2,700 | 15.90 | 16 | 15.90 | 0 | 0 | 0 |
19/06/2024 |
16
|
6,200 | 16.20 | 16.20 | 16 | 0 | 0 | 0 |
18/06/2024 |
16
|
4,000 | 15.90 | 16.20 | 15.90 | 0 | 0 | 0 |
17/06/2024 |
16.30
|
16,900 | 16.10 | 16.30 | 16 | 0 | 0 | 0 |
14/06/2024 |
16.30
|
25,500 | 16.40 | 16.40 | 16 | 100 | 0 | 0.0 |
13/06/2024 |
16.40
|
15,900 | 16.10 | 16.80 | 16 | 0 | 0 | 0 |
12/06/2024 |
16.50
|
20,000 | 16 | 16.50 | 15.80 | 0 | 0 | 0 |
11/06/2024 |
16
|
13,900 | 15.90 | 16 | 15.70 | 0 | 0 | 0 |
10/06/2024 |
16
|
13,000 | 15.90 | 16 | 15.80 | 0 | 0 | 0 |
07/06/2024 |
15.80
|
39,400 | 15.90 | 16 | 15.80 | 0 | 0 | 0 |
06/06/2024 |
15.80
|
2,300 | 15.90 | 15.90 | 15.80 | 0 | 0 | 0 |
05/06/2024 |
15.90
|
31,800 | 15.70 | 16 | 15.70 | 0 | 0 | 0 |
04/06/2024 |
16
|
14,700 | 15.80 | 16 | 15.80 | 0 | 0 | 0 |
03/06/2024 |
16
|
15,600 | 16 | 16 | 15.90 | 0 | 0 | 0 |
31/05/2024 |
16
|
13,400 | 15.90 | 16 | 15.80 | 0 | 0 | 0 |
30/05/2024 |
15.90
|
11,500 | 15.70 | 15.90 | 15.70 | 0 | 0 | 0 |
29/05/2024 |
15.70
|
5,400 | 15.80 | 16 | 15.70 | 0 | 100 | -0.0 |
28/05/2024 |
15.70
|
8,100 | 16 | 16 | 15.70 | 0 | 0 | 0 |
27/05/2024 |
15.70
|
11,900 | 15.70 | 16 | 15.70 | 0 | 0 | 0 |
24/05/2024 |
15.70
|
19,700 | 15.90 | 15.90 | 15.70 | 0 | 0 | 0 |
23/05/2024 |
16
|
22,600 | 15.80 | 16 | 15.70 | 0 | 3,800 | -0.1 |
22/05/2024 |
15.90
|
23,600 | 16.20 | 16.20 | 15.80 | 0 | 2,100 | -0.0 |
21/05/2024 |
16.10
|
16,900 | 16 | 16.10 | 15.90 | 0 | 0 | 0 |
20/05/2024 |
15.90
|
15,000 | 15.90 | 16.30 | 15.90 | 0 | 100 | -0.0 |
17/05/2024 |
16.10
|
22,000 | 16.20 | 16.30 | 15.80 | 0 | 0 | 0 |
16/05/2024 |
16.10
|
30,000 | 15.90 | 16.10 | 15.90 | 0 | 4,000 | -0.1 |
15/05/2024 |
15.90
|
24,400 | 16.10 | 16.20 | 15.90 | 0 | 0 | 0 |
14/05/2024 |
16.10
|
26,100 | 16.30 | 16.30 | 15.90 | 0 | 0 | 0 |
13/05/2024 |
16.30
|
109,000 | 16.10 | 16.30 | 15.90 | 0 | 0 | 0 |
10/05/2024 |
16.10
|
20,700 | 16.10 | 16.10 | 15.70 | 0 | 0 | 0 |
09/05/2024 |
15.80
|
51,400 | 15.20 | 16 | 15.20 | 0 | 0 | 0 |
08/05/2024 |
15.40
|
36,200 | 15.10 | 15.40 | 15.10 | 100 | 0 | 0.0 |
07/05/2024 |
15
|
27,800 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
06/05/2024 |
15
|
8,600 | 15.10 | 15.10 | 14.90 | 0 | 0 | 0 |
03/05/2024 |
15.10
|
33,400 | 14.80 | 15.10 | 14.80 | 0 | 1,000 | -0.0 |
02/05/2024 |
14.80
|
24,300 | 15.10 | 15.10 | 14.60 | 0 | 100 | -0.0 |
26/04/2024 |
14.90
|
5,700 | 14.80 | 14.90 | 14.70 | 0 | 0 | 0 |
25/04/2024 |
14.90
|
4,700 | 15 | 15 | 14.70 | 0 | 0 | 0 |