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) |
-0.65 | -3.52% | 141,500 | -5,600 | -0.1 |
17.30
18.45
17.80
|
2 tháng
(2024-07-22) |
-2.30 | -11.44% | 309,200 | -11,400 | -0.2 |
17.30
20.20
17.80
|
3 tháng
(2024-06-20) |
-3.40 | -16.04% | 456,800 | -21,400 | -0.4 |
17.30
21.20
17.80
|
6 tháng
(2024-03-22) |
-8.40 | -32.06% | 1,413,200 | -199,900 | -4.2 |
17.30
27
17.80
|
12 tháng
(2023-09-25) |
-5.70 | -24.26% | 2,874,600 | -208,300 | -4.4 |
17.30
27.50
17.80
|
24 tháng
(2022-09-29) |
-18.83 | -51.41% | 7,673,900 | -1,088,800 | -174.6 |
17.30
37.28
17.80
|
36 tháng
(2021-10-04) |
-10.79 | -37.74% | 12,218,900 | -314,410 | -147.1 |
17.30
45.38
17.80
|
60 tháng
(2019-10-15) |
-22.86 | -56.22% | 23,689,960 | -1,074,400 | -167.3 |
17.30
45.38
17.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
17.80
|
500 | 17.60 | 17.90 | 17.60 | 0 | 0 | 0 |
17/09/2024 |
17.80
|
2,800 | 17.85 | 17.85 | 17.50 | 0 | 0 | 0 |
16/09/2024 |
18
|
7,800 | 17.30 | 18 | 17.30 | 0 | 0 | 0 |
13/09/2024 |
17.30
|
3,300 | 17.95 | 18 | 17.30 | 0 | 1,100 | -0.0 |
12/09/2024 |
17.95
|
3,700 | 17.95 | 18 | 17.95 | 0 | 2,500 | -0.0 |
11/09/2024 |
17.95
|
1,700 | 17.90 | 17.95 | 17.90 | 0 | 0 | 0 |
10/09/2024 |
18
|
10,500 | 18 | 18.05 | 17.90 | 0 | 0 | 0 |
09/09/2024 |
18
|
3,900 | 18 | 18.25 | 18 | 0 | 1,000 | -0.0 |
06/09/2024 |
18.20
|
6,000 | 18.10 | 18.20 | 18 | 0 | 0 | 0 |
05/09/2024 |
18
|
8,800 | 17.70 | 18 | 17.70 | 0 | 0 | 0 |
04/09/2024 |
17.60
|
34,800 | 18.05 | 18.05 | 17.50 | 0 | 0 | 0 |
30/08/2024 |
18.25
|
4,200 | 18.05 | 18.25 | 18 | 0 | 1,000 | -0.0 |
29/08/2024 |
18.25
|
2,000 | 18.25 | 18.30 | 17.90 | 0 | 0 | 0 |
28/08/2024 |
18.25
|
100 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 |
27/08/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
26/08/2024 |
18.40
|
4,100 | 18.50 | 18.50 | 18.10 | 0 | 0 | 0 |
23/08/2024 |
18.30
|
13,100 | 18.50 | 18.50 | 18.30 | 0 | 0 | 0 |
22/08/2024 |
18.25
|
900 | 18.50 | 18.50 | 18.25 | 0 | 0 | 0 |
21/08/2024 |
18.25
|
2,800 | 18.30 | 18.35 | 18.25 | 0 | 0 | 0 |
20/08/2024 |
18.30
|
2,600 | 18.60 | 18.60 | 18 | 0 | 0 | 0 |
19/08/2024 |
18.45
|
27,900 | 18.30 | 18.50 | 18 | 0 | 0 | 0 |
16/08/2024 |
18.50
|
24,500 | 18.60 | 18.70 | 18.40 | 0 | 1,000 | -0.0 |
15/08/2024 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
14/08/2024 |
18.70
|
2,000 | 18.70 | 18.70 | 18.50 | 0 | 0 | 0 |
13/08/2024 |
18.70
|
1,900 | 19.20 | 19.20 | 18.30 | 0 | 0 | 0 |
12/08/2024 |
18.80
|
2,600 | 18.80 | 19 | 18.70 | 0 | 0 | 0 |
09/08/2024 |
18.70
|
1,600 | 18.70 | 18.75 | 18.60 | 0 | 0 | 0 |
08/08/2024 |
18.60
|
3,100 | 18.60 | 18.60 | 18.40 | 0 | 0 | 0 |
07/08/2024 |
18.40
|
1,300 | 18.25 | 18.50 | 18.25 | 0 | 0 | 0 |
06/08/2024 |
18.65
|
8,200 | 18.20 | 18.70 | 18.20 | 0 | 0 | 0 |
05/08/2024 |
18.15
|
8,200 | 18.90 | 18.90 | 18 | 0 | 0 | 0 |
02/08/2024 |
18.90
|
4,000 | 19 | 19 | 18.50 | 0 | 0 | 0 |
01/08/2024 |
19
|
30,200 | 19.50 | 19.50 | 18.60 | 0 | 0 | 0 |
31/07/2024 |
19.80
|
1,200 | 19.80 | 19.90 | 19.70 | 0 | 0 | 0 |
30/07/2024 |
19.70
|
9,200 | 19.80 | 20.30 | 19.30 | 0 | 4,800 | -0.1 |
29/07/2024 |
19.70
|
15,300 | 19.85 | 19.85 | 19 | 0 | 0 | 0 |
26/07/2024 |
19.90
|
1,600 | 19.80 | 20 | 19.60 | 0 | 0 | 0 |
25/07/2024 |
19.80
|
2,200 | 20.05 | 20.05 | 19.80 | 0 | 0 | 0 |
24/07/2024 |
20.10
|
3,000 | 19.85 | 20.10 | 19.70 | 0 | 0 | 0 |
23/07/2024 |
20.20
|
2,200 | 19.60 | 20.40 | 19.55 | 0 | 0 | 0 |
22/07/2024 |
20.10
|
45,400 | 20.20 | 20.30 | 19.90 | 0 | 0 | 0 |
19/07/2024 |
20
|
2,500 | 20.10 | 20.10 | 20 | 0 | 0 | 0 |
18/07/2024 |
20.10
|
6,800 | 20.10 | 20.30 | 20.05 | 0 | 0 | 0 |
17/07/2024 |
20.30
|
18,800 | 20.35 | 20.35 | 20.15 | 0 | 0 | 0 |
16/07/2024 |
20.35
|
5,700 | 20.60 | 20.60 | 20.35 | 0 | 0 | 0 |
15/07/2024 |
20.50
|
5,100 | 20.80 | 20.80 | 20.50 | 0 | 0 | 0 |
12/07/2024 |
20.80
|
2,700 | 20.55 | 20.80 | 20.50 | 0 | 0 | 0 |
11/07/2024 |
20.65
|
6,400 | 20.70 | 20.70 | 20.55 | 0 | 0 | 0 |
10/07/2024 |
20.60
|
7,500 | 20.60 | 20.70 | 20.50 | 0 | 0 | 0 |
09/07/2024 |
20.50
|
2,900 | 20.80 | 20.80 | 20.50 | 0 | 0 | 0 |
08/07/2024 |
20.80
|
6,500 | 20.50 | 20.80 | 20.50 | 0 | 0 | 0 |
05/07/2024 |
20.65
|
4,600 | 20.85 | 20.85 | 20.65 | 0 | 0 | 0 |
04/07/2024 |
20.85
|
5,700 | 20.80 | 20.85 | 20.75 | 0 | 0 | 0 |
03/07/2024 |
20.60
|
2,000 | 20.60 | 20.85 | 20.60 | 0 | 0 | 0 |
02/07/2024 |
20.50
|
800 | 21.10 | 21.10 | 20.50 | 0 | 0 | 0 |
01/07/2024 |
20.50
|
11,300 | 20.50 | 20.50 | 20.40 | 0 | 0 | 0 |
28/06/2024 |
20.60
|
5,800 | 20.75 | 20.85 | 20.60 | 0 | 0 | 0 |
27/06/2024 |
20.75
|
9,400 | 20.65 | 20.80 | 20.60 | 0 | 0 | 0 |
26/06/2024 |
20.65
|
4,600 | 20.85 | 20.85 | 20.65 | 0 | 0 | 0 |
25/06/2024 |
20.85
|
2,000 | 20.90 | 20.90 | 20.80 | 0 | 0 | 0 |
24/06/2024 |
20.75
|
15,000 | 21.15 | 21.15 | 20.65 | 0 | 0 | 0 |
21/06/2024 |
21.15
|
14,300 | 21.10 | 21.20 | 21 | 0 | 5,000 | -0.1 |
20/06/2024 |
21.20
|
7,200 | 21.20 | 21.25 | 21.15 | 0 | 5,000 | -0.1 |
19/06/2024 |
21.20
|
39,900 | 21.15 | 21.20 | 20.95 | 0 | 5,000 | -0.1 |
18/06/2024 |
21.15
|
14,700 | 21 | 21.15 | 21 | 0 | 0 | 0 |
17/06/2024 |
21.10
|
7,100 | 21.20 | 21.20 | 21.05 | 0 | 0 | 0 |
14/06/2024 |
21.20
|
19,500 | 21.15 | 21.20 | 21 | 0 | 100 | -0.0 |
13/06/2024 |
21.15
|
2,000 | 21.10 | 21.20 | 21.10 | 0 | 0 | 0 |
12/06/2024 |
21.15
|
4,200 | 21.25 | 21.25 | 21.10 | 0 | 200 | -0.0 |
11/06/2024 |
21.15
|
6,600 | 21.25 | 21.25 | 21 | 0 | 0 | 0 |
10/06/2024 |
21.30
|
37,800 | 21.20 | 21.30 | 21.15 | 0 | 6,600 | -0.1 |
07/06/2024 |
21.15
|
12,200 | 21.15 | 21.20 | 21.10 | 0 | 400 | -0.0 |
06/06/2024 |
21.10
|
25,100 | 21.25 | 21.25 | 21.10 | 0 | 2,800 | -0.1 |
05/06/2024 |
21.35
|
29,700 | 21.20 | 21.35 | 21.15 | 0 | 15,100 | -0.3 |
04/06/2024 |
21.20
|
26,700 | 21.20 | 21.35 | 21.10 | 0 | 17,500 | -0.4 |
03/06/2024 |
21.20
|
3,800 | 21 | 21.25 | 21 | 0 | 0 | 0 |
31/05/2024 |
21.05
|
27,800 | 21 | 21.15 | 21 | 0 | 13,000 | -0.3 |
30/05/2024 |
21
|
18,900 | 21.15 | 21.15 | 20.85 | 0 | 0 | 0 |
29/05/2024 |
21.20
|
6,400 | 21.30 | 21.30 | 21 | 0 | 700 | -0.0 |
28/05/2024 |
21.30
|
16,200 | 21.30 | 21.30 | 21.15 | 0 | 4,000 | -0.1 |
27/05/2024 |
21.20
|
4,800 | 21.15 | 21.30 | 21.15 | 0 | 0 | 0 |
24/05/2024 |
21.15
|
12,400 | 21.30 | 21.30 | 21.10 | 0 | 0 | 0 |
23/05/2024 |
21.40
|
40,000 | 21.20 | 21.40 | 21.20 | 0 | 8,000 | -0.2 |
22/05/2024 |
21.40
|
19,300 | 21.30 | 21.40 | 21.30 | 0 | 4,300 | -0.1 |
21/05/2024 |
21.30
|
12,200 | 21.20 | 21.40 | 21.20 | 0 | 2,800 | -0.1 |
20/05/2024 |
21.40
|
18,800 | 21.40 | 21.40 | 21.10 | 0 | 9,500 | -0.2 |
17/05/2024 |
21.40
|
30,800 | 21 | 21.50 | 21 | 0 | 12,000 | -0.3 |
16/05/2024 |
20.95
|
12,500 | 21.10 | 21.10 | 20.90 | 0 | 1,600 | -0.0 |
15/05/2024 |
21.05
|
19,000 | 21.20 | 21.30 | 21 | 0 | 4,000 | -0.1 |
14/05/2024 |
21.20
|
4,900 | 21.40 | 21.40 | 21 | 0 | 1,800 | -0.0 |
13/05/2024 |
21.20
|
52,500 | 20.95 | 21.90 | 20.95 | 0 | 17,000 | -0.4 |
10/05/2024 |
20.95
|
17,700 | 21 | 21 | 20.85 | 0 | 8,000 | -0.2 |
09/05/2024 |
21
|
16,700 | 21 | 21.20 | 20.95 | 0 | 8,000 | -0.2 |
08/05/2024 |
20.95
|
40,500 | 20.95 | 20.95 | 20.90 | 0 | 0 | 0 |
07/05/2024 |
20.95
|
22,000 | 21 | 21 | 20.90 | 0 | 0 | 0 |
06/05/2024 |
21
|
18,400 | 21 | 21 | 20.90 | 0 | 2,000 | -0.0 |
03/05/2024 |
21
|
26,100 | 21 | 21.05 | 20.90 | 0 | 0 | 0 |
02/05/2024 |
21
|
16,200 | 21.05 | 21.05 | 20.90 | 0 | 4,000 | -0.1 |
26/04/2024 |
21.05
|
15,300 | 21.20 | 21.20 | 20.80 | 0 | 5,000 | -0.1 |
25/04/2024 |
21.20
|
25,700 | 21.25 | 21.25 | 20.95 | 0 | 0 | 0 |