| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
-0.25 | -1.42% | 237,700 | 1,400 | 0.0 |
17
17.80
17.20
|
|
2 tháng
(2024-09-23) |
-0.20 | -1.14% | 579,000 | 1,400 | 0.0 |
17
17.80
17.20
|
|
3 tháng
(2024-08-22) |
0.10 | 0.58% | 1,257,400 | 1,200 | 0.0 |
17
17.80
17.20
|
|
6 tháng
(2024-05-24) |
-0.15 | -0.86% | 2,253,900 | 8,890 | 0.2 |
17
17.80
17.20
|
|
12 tháng
(2023-11-27) |
0.70 | 4.22% | 5,249,500 | -159,510 | -2.7 |
16.60
18.95
17.20
|
|
24 tháng
(2022-12-01) |
-0.74 | -4.08% | 13,909,500 | -509,505 | -7.8 |
16.60
19.90
17.20
|
|
36 tháng
(2021-12-06) |
-8.69 | -33.43% | 54,837,600 | -365,893 | -2.3 |
16.23
33.89
17.20
|
|
60 tháng
(2019-12-17) |
1.74 | 11.18% | 138,476,560 | -4,419,973 | -111.2 |
14.35
33.89
17.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
17.20
|
10,400 | 17.30 | 17.30 | 17 | 0 | 0 | 0 |
| 20/11/2024 |
17.20
|
72,900 | 17.25 | 17.40 | 17 | 0 | 0 | 0 |
| 19/11/2024 |
17.30
|
14,100 | 17.10 | 17.30 | 17 | 0 | 0 | 0 |
| 18/11/2024 |
17.30
|
12,400 | 17 | 17.30 | 17 | 0 | 0 | 0 |
| 15/11/2024 |
17
|
9,400 | 17.15 | 17.40 | 17 | 0 | 0 | 0 |
| 14/11/2024 |
17.40
|
15,200 | 17.50 | 17.50 | 17.40 | 0 | 0 | 0 |
| 13/11/2024 |
17.50
|
4,800 | 17.40 | 17.50 | 17.10 | 0 | 0 | 0 |
| 12/11/2024 |
17.65
|
100 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 |
| 11/11/2024 |
17.60
|
10,100 | 17.50 | 17.60 | 17.40 | 0 | 0 | 0 |
| 08/11/2024 |
17.50
|
9,600 | 17.40 | 17.50 | 17.30 | 0 | 0 | 0 |
| 07/11/2024 |
17.55
|
41,800 | 17.40 | 17.55 | 17.10 | 700 | 0 | 0.0 |
| 06/11/2024 |
17.50
|
10,100 | 17.60 | 17.60 | 17.40 | 0 | 0 | 0 |
| 05/11/2024 |
17.70
|
900 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 04/11/2024 |
17.70
|
200 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 01/11/2024 |
17.70
|
6,600 | 17.75 | 17.75 | 17.40 | 400 | 0 | 0.0 |
| 31/10/2024 |
17.75
|
33,100 | 17.75 | 17.75 | 17.65 | 0 | 0 | 0 |
| 30/10/2024 |
17.75
|
12,500 | 17.20 | 17.75 | 17.05 | 0 | 600 | -0.0 |
| 29/10/2024 |
17.75
|
2,000 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 |
| 28/10/2024 |
17.80
|
1,700 | 17.70 | 17.80 | 17.70 | 0 | 0 | 0 |
| 25/10/2024 |
17.80
|
17,900 | 17.80 | 17.80 | 17.65 | 900 | 0 | 0.0 |
| 24/10/2024 |
17.80
|
26,300 | 17.70 | 17.80 | 17.55 | 0 | 0 | 0 |
| 23/10/2024 |
17.60
|
8,600 | 17.60 | 17.60 | 17.55 | 0 | 0 | 0 |
| 22/10/2024 |
17.55
|
100 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 |
| 21/10/2024 |
17.55
|
200 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 |
| 18/10/2024 |
17.80
|
2,300 | 17.75 | 17.80 | 17.70 | 0 | 0 | 0 |
| 17/10/2024 |
17.80
|
3,900 | 17.25 | 17.80 | 17 | 0 | 0 | 0 |
| 16/10/2024 |
17.80
|
700 | 17.05 | 17.85 | 17.05 | 0 | 0 | 0 |
| 15/10/2024 |
17.80
|
8,600 | 17.75 | 17.95 | 17.65 | 0 | 0 | 0 |
| 14/10/2024 |
17.65
|
44,200 | 17.65 | 17.65 | 17.40 | 0 | 0 | 0 |
| 11/10/2024 |
17.70
|
10,400 | 17.50 | 17.70 | 17.45 | 0 | 0 | 0 |
| 10/10/2024 |
17.70
|
12,400 | 17.50 | 17.70 | 17.50 | 0 | 0 | 0 |
| 09/10/2024 |
17.60
|
5,500 | 17.50 | 17.60 | 17.50 | 0 | 0 | 0 |
| 08/10/2024 |
17.50
|
11,200 | 17.40 | 17.60 | 17.40 | 0 | 0 | 0 |
| 07/10/2024 |
17.50
|
47,300 | 17.45 | 17.50 | 17.45 | 0 | 0 | 0 |
| 04/10/2024 |
17.50
|
3,400 | 17.40 | 17.50 | 17.30 | 0 | 0 | 0 |
| 03/10/2024 |
17.50
|
10,400 | 17.40 | 17.50 | 17.40 | 0 | 0 | 0 |
| 02/10/2024 |
17.45
|
13,200 | 17.40 | 17.50 | 17.40 | 0 | 0 | 0 |
| 01/10/2024 |
17.40
|
6,200 | 17.20 | 17.45 | 17.20 | 0 | 0 | 0 |
| 30/09/2024 |
17.45
|
21,900 | 17.45 | 17.45 | 17.40 | 0 | 0 | 0 |
| 27/09/2024 |
17.45
|
14,400 | 17.40 | 17.45 | 17.40 | 0 | 0 | 0 |
| 26/09/2024 |
17.40
|
44,600 | 17.40 | 17.40 | 17.25 | 0 | 0 | 0 |
| 25/09/2024 |
17.45
|
20,100 | 17.45 | 17.45 | 17.40 | 0 | 0 | 0 |
| 24/09/2024 |
17.50
|
35,000 | 17.40 | 17.55 | 17.40 | 0 | 0 | 0 |
| 23/09/2024 |
17.50
|
25,600 | 17.40 | 17.50 | 17.40 | 0 | 0 | 0 |
| 20/09/2024 |
17.45
|
9,200 | 17.50 | 17.50 | 17.25 | 0 | 0 | 0 |
| 19/09/2024 |
17.50
|
7,700 | 17.45 | 17.50 | 17.40 | 0 | 0 | 0 |
| 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 | 800 | 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 |