| 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) |
-0.40 | -2.19% | 24,002 | 300 | 0.0 |
17.70
18.30
18
|
|
2 tháng
(2024-09-23) |
-0.60 | -3.24% | 40,286 | 300 | 0.0 |
17.70
18.50
18
|
|
3 tháng
(2024-08-22) |
0 | 0% | 62,425 | 577 | 0.0 |
17.70
19
18
|
|
6 tháng
(2024-05-24) |
0.10 | 0.54% | 274,523 | 11,567 | 0.2 |
17.50
19
18
|
|
12 tháng
(2023-11-27) |
2.47 | 16% | 752,924 | -132,633 | -2.1 |
14.61
19
18
|
|
24 tháng
(2022-12-01) |
5.69 | 46.56% | 839,803 | -127,533 | -2.0 |
10.96
19
18
|
|
36 tháng
(2021-12-06) |
0.19 | 1.10% | 1,086,802 | -99,033 | -1.4 |
10.96
19.39
18
|
|
60 tháng
(2019-12-17) |
6.08 | 51.45% | 1,729,665 | -122,853 | -1.8 |
9.63
21.46
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 20/11/2024 |
18
|
2,300 | 17.80 | 18 | 17.70 | 0 | 0 | 0 |
| 19/11/2024 |
17.90
|
200 | 17.60 | 17.90 | 17.60 | 0 | 0 | 0 |
| 18/11/2024 |
17.70
|
1,100 | 17.80 | 17.90 | 17.70 | 0 | 0 | 0 |
| 15/11/2024 |
17.70
|
3,400 | 17.80 | 17.80 | 17.70 | 0 | 0 | 0 |
| 14/11/2024 |
17.90
|
800 | 17.80 | 18.20 | 17.80 | 0 | 0 | 0 |
| 13/11/2024 |
18.10
|
2,002 | 17.90 | 18.10 | 17.90 | 0 | 0 | 0 |
| 12/11/2024 |
17.90
|
500 | 18 | 18 | 17.90 | 0 | 0 | 0 |
| 11/11/2024 |
17.90
|
800 | 17.80 | 17.90 | 17.80 | 300 | 0 | 0.0 |
| 08/11/2024 |
17.70
|
6,000 | 17.80 | 17.80 | 17.70 | 0 | 0 | 0 |
| 07/11/2024 |
18
|
1,600 | 18 | 18 | 18 | 0 | 0 | 0 |
| 06/11/2024 |
18
|
800 | 18 | 18 | 18 | 0 | 0 | 0 |
| 05/11/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 04/11/2024 |
18
|
800 | 18 | 18 | 18 | 0 | 0 | 0 |
| 01/11/2024 |
18
|
700 | 18 | 18 | 18 | 0 | 0 | 0 |
| 31/10/2024 |
18
|
500 | 18 | 18 | 18 | 0 | 0 | 0 |
| 30/10/2024 |
18
|
2,000 | 17.90 | 18 | 17.90 | 0 | 0 | 0 |
| 29/10/2024 |
18
|
1,300 | 18 | 18 | 18 | 0 | 0 | 0 |
| 28/10/2024 |
18.20
|
300 | 18.10 | 18.20 | 18.10 | 0 | 0 | 0 |
| 25/10/2024 |
17.90
|
900 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 24/10/2024 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 23/10/2024 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 22/10/2024 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 21/10/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 18/10/2024 |
18.30
|
2,300 | 17.90 | 18.30 | 17.60 | 0 | 0 | 0 |
| 17/10/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 16/10/2024 |
18.20
|
500 | 18 | 18.20 | 18 | 0 | 0 | 0 |
| 15/10/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 14/10/2024 |
17.70
|
2,900 | 18 | 18 | 17.70 | 0 | 0 | 0 |
| 11/10/2024 |
18
|
301 | 18.60 | 18.60 | 18 | 0 | 0 | 0 |
| 10/10/2024 |
18
|
3,100 | 18.10 | 18.10 | 18 | 0 | 0 | 0 |
| 09/10/2024 |
18
|
3,400 | 18.20 | 18.20 | 18 | 0 | 0 | 0 |
| 08/10/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 07/10/2024 |
18.40
|
1,011 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 04/10/2024 |
18.40
|
200 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 03/10/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 02/10/2024 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 01/10/2024 |
18.20
|
22 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 30/09/2024 |
18.20
|
600 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 27/09/2024 |
18.20
|
200 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 26/09/2024 |
18.50
|
450 | 18.90 | 18.90 | 18.50 | 0 | 0 | 0 |
| 25/09/2024 |
18.10
|
200 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 24/09/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 23/09/2024 |
18.50
|
1,000 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 20/09/2024 |
18
|
4,210 | 18.90 | 18.90 | 18 | 0 | 0 | 0 |
| 19/09/2024 |
19
|
2,100 | 18.40 | 19 | 18.40 | 0 | 0 | 0 |
| 18/09/2024 |
18
|
22 | 18 | 18 | 18 | 0 | 0 | 0 |
| 17/09/2024 |
18
|
2,200 | 18.30 | 18.30 | 18 | 0 | 0 | 0 |
| 16/09/2024 |
18
|
1,600 | 18 | 18.30 | 18 | 0 | 0 | 0 |
| 13/09/2024 |
17.80
|
308 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 12/09/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 11/09/2024 |
18
|
1,001 | 18 | 18 | 18 | 0 | 0 | 0 |
| 10/09/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 09/09/2024 |
17.90
|
710 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 06/09/2024 |
17.90
|
300 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 05/09/2024 |
17.70
|
400 | 17.90 | 17.90 | 17.70 | 0 | 0 | 0 |
| 04/09/2024 |
17.90
|
2,200 | 17.90 | 17.90 | 17.70 | 0 | 0 | 0 |
| 30/08/2024 |
17.90
|
800 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 29/08/2024 |
17.90
|
400 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 28/08/2024 |
17.90
|
2,310 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 27/08/2024 |
17.90
|
1,500 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 26/08/2024 |
18
|
1 | 18 | 18 | 18 | 0 | 0 | 0 |
| 23/08/2024 |
18
|
900 | 18 | 18 | 17.90 | 200 | 0 | 0.0 |
| 22/08/2024 |
17.90
|
1,177 | 17.90 | 17.90 | 17.90 | 77 | 0 | 0.0 |
| 21/08/2024 |
18
|
400 | 18 | 18 | 18 | 0 | 0 | 0 |
| 20/08/2024 |
18
|
1,300 | 17.90 | 18 | 17.90 | 0 | 0 | 0 |
| 19/08/2024 |
17.90
|
600 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 16/08/2024 |
17.70
|
4,606 | 17.70 | 17.80 | 17.70 | 900 | 0 | 0.0 |
| 15/08/2024 |
17.70
|
6,310 | 17.60 | 17.70 | 17.60 | 1,000 | 0 | 0.0 |
| 14/08/2024 |
17.70
|
1,000 | 17.70 | 17.70 | 17.70 | 1,000 | 0 | 0.0 |
| 13/08/2024 |
17.80
|
5,300 | 17.70 | 17.80 | 17.60 | 1,900 | 0 | 0.0 |
| 12/08/2024 |
17.60
|
5,306 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 09/08/2024 |
17.60
|
10 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 08/08/2024 |
17.60
|
2,700 | 17.70 | 17.70 | 17.60 | 900 | 0 | 0.0 |
| 07/08/2024 |
17.70
|
1,300 | 17.50 | 17.90 | 16.70 | 500 | 0 | 0.0 |
| 06/08/2024 |
17.90
|
2,400 | 17.60 | 17.90 | 17.60 | 0 | 0 | 0 |
| 05/08/2024 |
17.70
|
800 | 17.80 | 17.80 | 17.70 | 0 | 0 | 0 |
| 02/08/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 01/08/2024 |
18
|
200 | 18 | 18 | 18 | 200 | 0 | 0.0 |
| 31/07/2024 |
17.80
|
600 | 18.10 | 18.30 | 17.80 | 400 | 0 | 0.0 |
| 30/07/2024 |
18.10
|
1,000 | 18.30 | 18.30 | 17.70 | 200 | 0 | 0.0 |
| 29/07/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 26/07/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 25/07/2024 |
18.40
|
1 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 24/07/2024 |
18.40
|
1,200 | 17.70 | 18.40 | 17.60 | 0 | 0 | 0 |
| 23/07/2024 |
17.70
|
1,780 | 18.50 | 18.50 | 17.60 | 0 | 0 | 0 |
| 22/07/2024 |
17.90
|
1,000 | 18.30 | 18.30 | 17.80 | 0 | 0 | 0 |
| 19/07/2024 |
18.30
|
1 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 18/07/2024 |
18.30
|
802 | 18 | 18.30 | 17.90 | 0 | 0 | 0 |
| 17/07/2024 |
18.30
|
499 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 16/07/2024 |
18.30
|
2,622 | 18.50 | 18.50 | 18.20 | 0 | 0 | 0 |
| 15/07/2024 |
18.90
|
3,901 | 18 | 18.90 | 17.50 | 0 | 0 | 0 |
| 12/07/2024 |
18
|
900 | 17.90 | 18 | 17.90 | 0 | 0 | 0 |
| 11/07/2024 |
17.90
|
3,400 | 17.50 | 17.90 | 17.50 | 300 | 0 | 0.0 |
| 10/07/2024 |
17.50
|
3,400 | 17.90 | 17.90 | 17.50 | 0 | 0 | 0 |
| 09/07/2024 |
17.80
|
2 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 08/07/2024 |
17.80
|
1,200 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 05/07/2024 |
17.70
|
501 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 04/07/2024 |
17.60
|
1,500 | 17.60 | 17.60 | 17.60 | 1,000 | 0 | 0.0 |
| 03/07/2024 |
17.60
|
20 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |