| 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) |
-0.90 | -4.76% | 7,051 | 1,000 | 0.0 |
18
20
18
|
|
2 tháng
(2024-09-23) |
0.80 | 4.65% | 15,436 | 1,000 | 0.0 |
17.10
20
18
|
|
3 tháng
(2024-08-22) |
-1.20 | -6.25% | 40,687 | 1,400 | 0.0 |
17.10
20
18
|
|
6 tháng
(2024-05-24) |
-5.50 | -23.40% | 109,628 | -6,200 | -0.2 |
17.10
23.50
18
|
|
12 tháng
(2023-11-27) |
-10 | -35.71% | 156,003 | -23,400 | -0.6 |
17.10
37.60
18
|
|
24 tháng
(2022-12-01) |
3.31 | 22.53% | 253,215 | -16,300 | -0.4 |
14.69
37.60
18
|
|
36 tháng
(2021-12-06) |
-6.73 | -27.22% | 393,378 | 1,800 | 0.1 |
14.69
37.60
18
|
|
60 tháng
(2019-12-17) |
-3.83 | -17.56% | 822,233 | -35,300 | -0.9 |
14.69
37.60
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
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 19/11/2024 |
18
|
300 | 18 | 18 | 18 | 0 | 0 | 0 |
| 18/11/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 15/11/2024 |
18
|
1,200 | 18.60 | 18.60 | 18 | 0 | 0 | 0 |
| 14/11/2024 |
19.10
|
301 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 13/11/2024 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 12/11/2024 |
18.90
|
100 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 11/11/2024 |
19.10
|
21 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 08/11/2024 |
19.10
|
2 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 07/11/2024 |
19.10
|
100 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 06/11/2024 |
18
|
30 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 05/11/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 04/11/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 01/11/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 31/10/2024 |
18
|
200 | 18.10 | 18.10 | 18 | 0 | 0 | 0 |
| 30/10/2024 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 29/10/2024 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 28/10/2024 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 25/10/2024 |
18.50
|
231 | 20.90 | 20.90 | 18.50 | 0 | 0 | 0 |
| 24/10/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 23/10/2024 |
20
|
1,061 | 20 | 20 | 20 | 1,000 | 0 | 0.0 |
| 22/10/2024 |
19.90
|
3,005 | 18.80 | 19.90 | 18.80 | 0 | 0 | 0 |
| 21/10/2024 |
18.90
|
400 | 18.80 | 18.90 | 18.80 | 0 | 0 | 0 |
| 18/10/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 17/10/2024 |
19
|
501 | 18.90 | 19 | 18.90 | 0 | 0 | 0 |
| 16/10/2024 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 15/10/2024 |
18.90
|
100 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 14/10/2024 |
18
|
1,200 | 18.40 | 18.50 | 18 | 0 | 0 | 0 |
| 11/10/2024 |
17.60
|
555 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 10/10/2024 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 09/10/2024 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 08/10/2024 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 07/10/2024 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 04/10/2024 |
17.60
|
200 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 03/10/2024 |
17.10
|
1,206 | 17.20 | 17.20 | 17.10 | 0 | 0 | 0 |
| 02/10/2024 |
17.20
|
701 | 17.30 | 17.30 | 17.20 | 0 | 0 | 0 |
| 01/10/2024 |
17.40
|
600 | 17.20 | 17.40 | 17.10 | 0 | 0 | 0 |
| 30/09/2024 |
17.30
|
300 | 17.60 | 17.60 | 17.30 | 0 | 0 | 0 |
| 27/09/2024 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 26/09/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 25/09/2024 |
17.10
|
701 | 17.40 | 17.40 | 17.10 | 0 | 0 | 0 |
| 24/09/2024 |
17.10
|
500 | 17 | 17.10 | 17 | 0 | 0 | 0 |
| 23/09/2024 |
17.20
|
1,621 | 17.10 | 17.20 | 17.10 | 0 | 0 | 0 |
| 20/09/2024 |
17.20
|
1,000 | 17.40 | 17.40 | 17.20 | 0 | 0 | 0 |
| 19/09/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 18/09/2024 |
17.40
|
104 | 17.40 | 17.40 | 17.40 | 100 | 0 | 0.0 |
| 17/09/2024 |
17.40
|
200 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 16/09/2024 |
17.20
|
829 | 17.40 | 17.40 | 17.10 | 100 | 0 | 0.0 |
| 13/09/2024 |
17.10
|
2,000 | 17.20 | 17.20 | 17.10 | 0 | 0 | 0 |
| 12/09/2024 |
17.50
|
411 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 11/09/2024 |
17.50
|
127 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 10/09/2024 |
17.20
|
3,001 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 09/09/2024 |
17.50
|
2,702 | 17.80 | 17.80 | 17.20 | 0 | 0 | 0 |
| 06/09/2024 |
17.90
|
48 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 05/09/2024 |
17.90
|
700 | 17.70 | 17.90 | 17.70 | 100 | 0 | 0.0 |
| 04/09/2024 |
17.70
|
1,102 | 18.10 | 18.10 | 17.30 | 100 | 0 | 0.0 |
| 30/08/2024 |
18.10
|
200 | 19.90 | 19.90 | 18.10 | 0 | 0 | 0 |
| 29/08/2024 |
18.10
|
101 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 28/08/2024 |
18.50
|
12,501 | 19.20 | 19.20 | 17.50 | 0 | 0 | 0 |
| 27/08/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 26/08/2024 |
19.20
|
125 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 23/08/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 22/08/2024 |
19.20
|
100 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 21/08/2024 |
18.50
|
200 | 19.90 | 19.90 | 18.50 | 100 | 0 | 0.0 |
| 20/08/2024 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 19/08/2024 |
17.50
|
2,100 | 17.50 | 17.50 | 17.50 | 2,000 | 0 | 0.0 |
| 16/08/2024 |
17.50
|
1,117 | 18.40 | 18.50 | 17.50 | 0 | 0 | 0 |
| 15/08/2024 |
17.50
|
924 | 18 | 18 | 17.50 | 0 | 0 | 0 |
| 14/08/2024 |
18
|
1,400 | 18.50 | 19 | 18 | 0 | 0 | 0 |
| 13/08/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 12/08/2024 |
18.50
|
532 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 09/08/2024 |
19
|
2,000 | 19 | 19 | 19 | 0 | 0 | 0 |
| 08/08/2024 |
20
|
102 | 20 | 20 | 20 | 0 | 0 | 0 |
| 07/08/2024 |
19
|
1 | 19 | 19 | 19 | 0 | 0 | 0 |
| 06/08/2024 |
19
|
1 | 19 | 19 | 19 | 0 | 0 | 0 |
| 05/08/2024 |
19
|
1,000 | 19 | 19 | 19 | 0 | 0 | 0 |
| 02/08/2024 |
20
|
600 | 20 | 20 | 20 | 0 | 0 | 0 |
| 01/08/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 31/07/2024 |
20.20
|
2 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 30/07/2024 |
20.20
|
2,600 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 29/07/2024 |
20
|
2,600 | 20 | 20 | 20 | 0 | 0 | 0 |
| 26/07/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 25/07/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 24/07/2024 |
20.20
|
2,155 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 23/07/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 22/07/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 19/07/2024 |
20.50
|
2,000 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 18/07/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 17/07/2024 |
20.40
|
3,630 | 20.60 | 20.60 | 20.40 | 0 | 0 | 0 |
| 16/07/2024 |
20.60
|
1,001 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 15/07/2024 |
20.60
|
30 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 12/07/2024 |
20.60
|
2 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 11/07/2024 |
20.60
|
1,102 | 20.70 | 20.70 | 20.60 | 0 | 0 | 0 |
| 10/07/2024 |
21.50
|
1,002 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 09/07/2024 |
21.50
|
1,100 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 08/07/2024 |
22
|
130 | 22 | 22 | 22 | 0 | 0 | 0 |
| 05/07/2024 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 |
| 04/07/2024 |
22
|
2,200 | 22 | 22.10 | 21.50 | 0 | 0 | 0 |
| 03/07/2024 |
21
|
100 | 21 | 21 | 21 | 0 | 0 | 0 |