| 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) |
1 | 5.56% | 202,400 | 16,700 | 0.3 |
17.50
19.90
19
|
|
2 tháng
(2024-09-23) |
-1 | -5% | 206,500 | 17,100 | 0.3 |
17.50
20
19
|
|
3 tháng
(2024-08-22) |
-0.20 | -1.04% | 211,100 | 16,600 | 0.3 |
17.50
20
19
|
|
6 tháng
(2024-05-24) |
1.51 | 8.63% | 258,300 | 7,000 | 0.1 |
17.49
20
19
|
|
12 tháng
(2023-11-27) |
0.97 | 5.40% | 494,800 | 34,300 | 0.6 |
16.34
20
19
|
|
24 tháng
(2022-12-01) |
4.39 | 30.06% | 797,300 | 45,100 | 1.2 |
13.29
20
19
|
|
36 tháng
(2021-12-06) |
1.34 | 7.56% | 1,193,200 | 65,700 | 3.2 |
11.36
21.06
19
|
|
60 tháng
(2019-12-17) |
4.11 | 27.62% | 2,876,530 | 71,660 | 3.3 |
10.59
21.06
19
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
17.80
|
600 | 17.75 | 17.85 | 17.75 | 0 | 100 | 0 |
| 20/11/2024 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 19/11/2024 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 18/11/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 15/11/2024 |
18
|
1,200 | 17.80 | 18 | 17.80 | 0 | 0 | 0 |
| 14/11/2024 |
17.50
|
600 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 13/11/2024 |
17.95
|
3,600 | 18.20 | 18.20 | 17.70 | 0 | 0 | 0 |
| 12/11/2024 |
17.50
|
1,200 | 17.50 | 17.50 | 17.50 | 900 | 0 | 0.0 |
| 11/11/2024 |
17.55
|
17,700 | 17.50 | 17.55 | 17.45 | 6,500 | 100 | 0.1 |
| 08/11/2024 |
18.40
|
6,900 | 17.65 | 18.65 | 17 | 4,200 | 0 | 0.1 |
| 07/11/2024 |
17.65
|
9,700 | 18.65 | 18.65 | 17.60 | 5,100 | 0 | 0.1 |
| 06/11/2024 |
18.65
|
65,300 | 21.25 | 21.25 | 18.55 | 0 | 0 | 0 |
| 05/11/2024 |
19.90
|
3,400 | 20 | 20 | 19.55 | 0 | 0 | 0 |
| 04/11/2024 |
18.70
|
89,700 | 17.50 | 18.70 | 17.50 | 0 | 0 | 0 |
| 01/11/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 31/10/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 30/10/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 29/10/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 28/10/2024 |
17.50
|
1,600 | 17.50 | 17.50 | 17.50 | 0 | 800 | -0.0 |
| 25/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 24/10/2024 |
18
|
100 | 18 | 18 | 18 | 100 | 0 | 0.0 |
| 23/10/2024 |
18
|
1,100 | 18 | 18 | 18 | 1,100 | 300 | 0.0 |
| 22/10/2024 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 21/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 18/10/2024 |
18
|
2,000 | 18 | 18 | 18 | 2,000 | 1,000 | 0.0 |
| 17/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 16/10/2024 |
18
|
800 | 18 | 18 | 18 | 100 | 0 | 0.0 |
| 15/10/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 14/10/2024 |
18.50
|
300 | 19 | 19 | 18.50 | 100 | 100 | 0 |
| 11/10/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 10/10/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 09/10/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 08/10/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 07/10/2024 |
19
|
800 | 19 | 19 | 19 | 0 | 800 | -0.0 |
| 04/10/2024 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 03/10/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 02/10/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 01/10/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 30/09/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 27/09/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 26/09/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 25/09/2024 |
19
|
100 | 19 | 19 | 19 | 100 | 0 | 0.0 |
| 24/09/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 23/09/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 20/09/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 19/09/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 18/09/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 17/09/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 16/09/2024 |
20
|
3,900 | 19.20 | 20 | 17.90 | 0 | 700 | -0.0 |
| 13/09/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 12/09/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 11/09/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 10/09/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 09/09/2024 |
19.20
|
200 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 06/09/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 05/09/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 04/09/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 30/08/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 29/08/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 28/08/2024 |
19.20
|
200 | 19.20 | 19.20 | 19.20 | 200 | 0 | 0.0 |
| 27/08/2024 |
19.20
|
100 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 26/08/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 23/08/2024 |
19.20
|
100 | 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 |
19.25
|
0 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 |
| 20/08/2024 |
19.25
|
0 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 |
| 19/08/2024 |
19.25
|
0 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 |
| 16/08/2024 |
19.25
|
600 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 |
| 15/08/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 14/08/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 13/08/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 12/08/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 09/08/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 08/08/2024 |
18
|
600 | 18 | 18 | 18 | 0 | 0 | 0 |
| 07/08/2024 |
18
|
500 | 18 | 18 | 18 | 0 | 0 | 0 |
| 06/08/2024 |
18
|
1,900 | 18 | 18 | 18 | 0 | 0 | 0 |
| 05/08/2024 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 |
| 02/08/2024 |
18
|
600 | 18 | 18 | 18 | 0 | 0 | 0 |
| 01/08/2024 |
18
|
1,000 | 18 | 18 | 18 | 0 | 0 | 0 |
| 31/07/2024 |
18
|
600 | 18 | 18 | 18 | 0 | 0 | 0 |
| 30/07/2024 |
18
|
1,200 | 18 | 18 | 18 | 0 | 0 | 0 |
| 29/07/2024 |
18
|
2,300 | 18 | 18.20 | 18 | 0 | 0 | 0 |
| 26/07/2024 |
18
|
600 | 18 | 18 | 18 | 100 | 0 | 0.0 |
| 25/07/2024 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 |
| 24/07/2024 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 |
| 23/07/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 22/07/2024 |
18.60
|
1,500 | 18.60 | 19 | 18.60 | 0 | 0 | 0 |
| 19/07/2024 |
19
|
200 | 19 | 19 | 19 | 0 | 0 | 0 |
| 18/07/2024 |
18.60
|
100 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 17/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 16/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 15/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 12/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 11/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 10/07/2024 |
20
|
200 | 20 | 20 | 20 | 0 | 0 | 0 |
| 09/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 08/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 05/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 04/07/2024 |
19
|
400 | 19 | 19 | 19 | 100 | 0 | 0.0 |
| 03/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 02/07/2024 |
19
|
200 | 19 | 19 | 19 | 0 | 0 | 0 |