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) |
0.10 | 0.55% | 59,100 | 0 | -0.0 |
18.10
19
18.40
|
2 tháng
(2024-07-22) |
0.20 | 1.10% | 230,500 | -1,100 | -0.0 |
17.25
19
18.40
|
3 tháng
(2024-06-20) |
1.40 | 8.24% | 524,400 | -11,810 | -0.2 |
16.50
19.90
18.40
|
6 tháng
(2024-03-22) |
1.35 | 7.92% | 752,600 | -19,510 | -0.3 |
16.15
19.90
18.40
|
12 tháng
(2023-09-25) |
-0.54 | -2.84% | 4,757,900 | 3,090 | 0.1 |
14.21
21.25
18.40
|
24 tháng
(2022-09-29) |
-0.64 | -3.36% | 7,873,800 | 16,990 | 0.9 |
14.21
24.48
18.40
|
36 tháng
(2021-10-04) |
-19.34 | -51.24% | 14,784,400 | 68,990 | 3.1 |
14.21
39.67
18.40
|
60 tháng
(2019-10-15) |
1.58 | 9.41% | 18,532,400 | -26,600 | -3.0 |
14.15
70.67
18.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
18.40
|
5,200 | 18 | 18.40 | 18 | 0 | 0 | 0 |
17/09/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
16/09/2024 |
18.40
|
6,800 | 18.20 | 18.40 | 18.05 | 0 | 0 | 0 |
13/09/2024 |
18.40
|
500 | 18.20 | 18.40 | 18.20 | 0 | 0 | 0 |
12/09/2024 |
18.45
|
500 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 |
11/09/2024 |
18.45
|
8,800 | 18.35 | 18.50 | 17.65 | 0 | 0 | 0 |
10/09/2024 |
18.40
|
7,900 | 18.25 | 18.40 | 18 | 0 | 0 | 0 |
09/09/2024 |
18.25
|
3,200 | 18.20 | 18.30 | 18.10 | 100 | 0 | 0.0 |
06/09/2024 |
18.10
|
600 | 17.80 | 18.40 | 17.80 | 0 | 0 | 0 |
05/09/2024 |
18.40
|
3,000 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
04/09/2024 |
18.70
|
2,600 | 18.45 | 18.70 | 18.20 | 300 | 0 | 0.0 |
30/08/2024 |
18.50
|
1,700 | 19 | 19 | 18.30 | 0 | 0 | 0 |
29/08/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
28/08/2024 |
18.50
|
2,500 | 18.50 | 18.50 | 18.15 | 400 | 0 | 0.0 |
27/08/2024 |
18.10
|
200 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
26/08/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
23/08/2024 |
19
|
2,100 | 18.30 | 19 | 18.15 | 0 | 0 | 0 |
22/08/2024 |
18.50
|
4,200 | 18.70 | 18.70 | 18.20 | 0 | 800 | -0.0 |
21/08/2024 |
18.90
|
1,100 | 19.50 | 19.55 | 18.30 | 0 | 0 | 0 |
20/08/2024 |
18.30
|
4,500 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
19/08/2024 |
18.30
|
3,700 | 18.05 | 18.45 | 18.05 | 0 | 0 | 0 |
16/08/2024 |
18
|
11,400 | 18 | 18.35 | 18 | 700 | 0 | 0.0 |
15/08/2024 |
18
|
6,100 | 18 | 18.35 | 18 | 0 | 0 | 0 |
14/08/2024 |
18
|
17,700 | 18.40 | 18.65 | 18 | 0 | 1,000 | -0.0 |
13/08/2024 |
18.30
|
4,300 | 17.55 | 18.30 | 17.55 | 0 | 0 | 0 |
12/08/2024 |
17.90
|
3,700 | 17.30 | 17.90 | 17.20 | 100 | 0 | 0.0 |
09/08/2024 |
17.30
|
3,700 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
08/08/2024 |
17.30
|
1,300 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
07/08/2024 |
17.30
|
1,500 | 17.30 | 17.30 | 17.30 | 0 | 300 | -0.0 |
06/08/2024 |
17.30
|
11,800 | 17 | 17.30 | 16.95 | 0 | 300 | -0.0 |
05/08/2024 |
17.25
|
15,600 | 17.65 | 17.65 | 16.75 | 1,000 | 900 | 0.0 |
02/08/2024 |
17.75
|
3,300 | 17.05 | 17.75 | 17.05 | 0 | 100 | -0.0 |
01/08/2024 |
17.75
|
5,000 | 17.95 | 17.95 | 17 | 200 | 0 | 0.0 |
31/07/2024 |
18
|
23,900 | 18 | 18 | 17.70 | 700 | 100 | 0.0 |
30/07/2024 |
18.35
|
10,400 | 18.45 | 18.45 | 18.10 | 0 | 1,000 | -0.0 |
29/07/2024 |
18.45
|
7,000 | 18.60 | 18.60 | 18.05 | 0 | 0 | 0 |
26/07/2024 |
18.50
|
2,800 | 18.40 | 18.50 | 18.40 | 0 | 100 | -0.0 |
25/07/2024 |
18.05
|
7,800 | 18.20 | 18.60 | 17.90 | 0 | 100 | -0.0 |
24/07/2024 |
18.30
|
2,700 | 18 | 18.50 | 17.90 | 0 | 0 | 0 |
23/07/2024 |
18
|
6,400 | 17.75 | 18.10 | 17.75 | 0 | 0 | 0 |
22/07/2024 |
18.20
|
25,000 | 18.45 | 18.45 | 18 | 100 | 0 | 0.0 |
19/07/2024 |
19.20
|
14,700 | 18.70 | 19.20 | 18.10 | 300 | 0 | 0.0 |
18/07/2024 |
18.70
|
7,100 | 19.30 | 19.40 | 18.70 | 0 | 300 | -0.0 |
17/07/2024 |
19.20
|
69,200 | 21.20 | 21.20 | 18.60 | 300 | 1,700 | -0.0 |
16/07/2024 |
19.90
|
44,000 | 18.80 | 19.90 | 18.80 | 200 | 3,200 | -0.1 |
15/07/2024 |
18.60
|
19,400 | 18.25 | 18.90 | 18.25 | 300 | 0 | 0.0 |
12/07/2024 |
18.25
|
100 | 18.25 | 18.25 | 18.25 | 0 | 100 | -0.0 |
11/07/2024 |
18.40
|
4,000 | 18.10 | 18.40 | 18.10 | 0 | 0 | 0 |
10/07/2024 |
18.30
|
10,300 | 18.25 | 18.40 | 18.10 | 500 | 0 | 0.0 |
09/07/2024 |
18.25
|
6,600 | 17.65 | 18.30 | 17.65 | 100 | 2,200 | -0.0 |
08/07/2024 |
18.25
|
12,800 | 17.55 | 18.30 | 17.50 | 0 | 900 | -0.0 |
05/07/2024 |
18.20
|
1,900 | 18.30 | 18.30 | 17.45 | 0 | 0 | 0 |
04/07/2024 |
18.50
|
5,100 | 18.60 | 18.65 | 18.30 | 0 | 0 | 0 |
03/07/2024 |
18.60
|
25,600 | 17.90 | 18.60 | 17.90 | 0 | 2,000 | -0.0 |
02/07/2024 |
17.80
|
15,200 | 17.55 | 17.80 | 17.50 | 0 | 0 | 0 |
01/07/2024 |
17.50
|
11,400 | 17.30 | 17.50 | 17.30 | 0 | 0 | 0 |
28/06/2024 |
17.35
|
8,700 | 17.35 | 17.40 | 17.10 | 0 | 0 | 0 |
27/06/2024 |
17.35
|
11,900 | 17.35 | 17.50 | 17.35 | 200 | 0 | 0.0 |
26/06/2024 |
17.10
|
2,900 | 17.35 | 17.40 | 17.10 | 0 | 1,610 | -0.0 |
25/06/2024 |
16.90
|
4,300 | 16.90 | 17.40 | 16.80 | 0 | 0 | 0 |
24/06/2024 |
16.50
|
5,400 | 17.20 | 17.30 | 16.50 | 2,000 | 0 | 0.0 |
21/06/2024 |
17.20
|
5,600 | 17 | 17.30 | 17 | 100 | 0 | 0.0 |
20/06/2024 |
17
|
7,700 | 17.30 | 17.50 | 17 | 0 | 2,700 | -0.0 |
19/06/2024 |
17.30
|
2,000 | 17.45 | 17.45 | 17.30 | 0 | 0 | 0 |
18/06/2024 |
17.35
|
7,700 | 17.35 | 17.45 | 17.35 | 2,400 | 2,000 | 0.0 |
17/06/2024 |
17.40
|
1,200 | 17.20 | 17.50 | 17 | 100 | 0 | 0.0 |
14/06/2024 |
17.05
|
4,600 | 17.30 | 17.45 | 17.05 | 0 | 0 | 0 |
13/06/2024 |
17.25
|
8,800 | 17.10 | 17.25 | 17.10 | 0 | 0 | 0 |
12/06/2024 |
17.05
|
1,200 | 17 | 17.05 | 17 | 0 | 100 | -0.0 |
11/06/2024 |
17
|
2,900 | 16.95 | 17.25 | 16.95 | 0 | 0 | 0 |
10/06/2024 |
17.25
|
7,900 | 17.25 | 17.25 | 17.15 | 0 | 0 | 0 |
07/06/2024 |
17.25
|
3,600 | 17.25 | 17.40 | 17.25 | 0 | 0 | 0 |
06/06/2024 |
17.30
|
600 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
05/06/2024 |
17.30
|
1,400 | 17.40 | 17.40 | 17.30 | 0 | 0 | 0 |
04/06/2024 |
16.85
|
2,900 | 16.75 | 17 | 16.75 | 0 | 0 | 0 |
03/06/2024 |
16.85
|
700 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
31/05/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
30/05/2024 |
17.40
|
14,200 | 17.20 | 17.40 | 16.80 | 300 | 0 | 0.0 |
29/05/2024 |
16.90
|
10,200 | 17.40 | 17.50 | 16.90 | 0 | 0 | 0 |
28/05/2024 |
17.10
|
7,300 | 17.40 | 17.40 | 17.10 | 0 | 100 | -0.0 |
27/05/2024 |
17.10
|
10,200 | 16.95 | 17.10 | 16.85 | 0 | 100 | -0.0 |
24/05/2024 |
16.80
|
2,900 | 16.50 | 16.90 | 16.50 | 0 | 200 | -0.0 |
23/05/2024 |
16.90
|
3,000 | 16.65 | 17 | 16.50 | 0 | 0 | 0 |
22/05/2024 |
16.75
|
2,300 | 17.30 | 17.30 | 16.75 | 0 | 0 | 0 |
21/05/2024 |
16.70
|
5,600 | 16.20 | 17 | 16.20 | 0 | 0 | 0 |
20/05/2024 |
16.40
|
2,800 | 16.45 | 16.45 | 16.40 | 0 | 0 | 0 |
17/05/2024 |
16.45
|
8,300 | 16.30 | 16.45 | 16.30 | 0 | 0 | 0 |
16/05/2024 |
16.30
|
800 | 16.45 | 16.45 | 16.30 | 0 | 0 | 0 |
15/05/2024 |
16.30
|
1,900 | 16.35 | 16.35 | 16.25 | 0 | 0 | 0 |
14/05/2024 |
16.30
|
400 | 16.40 | 16.40 | 16.30 | 0 | 0 | 0 |
13/05/2024 |
16.20
|
6,200 | 16.40 | 16.40 | 16.20 | 0 | 5,100 | -0.1 |
10/05/2024 |
16.20
|
5,100 | 16.35 | 16.35 | 16.20 | 2,000 | 600 | 0.0 |
09/05/2024 |
16.20
|
3,100 | 16.35 | 16.40 | 16.20 | 0 | 0 | 0 |
08/05/2024 |
16.25
|
1,200 | 16.20 | 16.25 | 16.20 | 200 | 0 | 0.0 |
07/05/2024 |
16.25
|
1,800 | 16.10 | 16.25 | 16.05 | 0 | 0 | 0 |
06/05/2024 |
16.30
|
6,100 | 16.50 | 16.50 | 16.30 | 0 | 0 | 0 |
03/05/2024 |
16.30
|
500 | 16.10 | 16.35 | 16.10 | 0 | 0 | 0 |
02/05/2024 |
16.35
|
1,500 | 16.40 | 16.40 | 16.10 | 0 | 0 | 0 |
26/04/2024 |
16.40
|
2,100 | 16.25 | 16.45 | 16.20 | 0 | 0 | 0 |
25/04/2024 |
16.20
|
1,400 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |