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) |
0.60 | 3.54% | 179,200 | 28,000 | 0.5 |
16.70
17.65
17.55
|
2 tháng
(2024-07-22) |
1.15 | 7.01% | 297,700 | 73,500 | 1.2 |
16
17.65
17.55
|
3 tháng
(2024-06-20) |
1.75 | 11.08% | 500,700 | 72,300 | 1.2 |
15.80
17.65
17.55
|
6 tháng
(2024-03-22) |
3.65 | 26.26% | 981,200 | 73,856 | 1.2 |
13.75
17.65
17.55
|
12 tháng
(2023-09-25) |
5.43 | 44.77% | 2,294,100 | 35,381 | 0.7 |
10.76
17.65
17.55
|
24 tháng
(2022-09-29) |
4.68 | 36.32% | 2,873,300 | 33,855 | 0.7 |
9.01
17.65
17.55
|
36 tháng
(2021-10-04) |
4.34 | 32.89% | 3,419,400 | 11,482 | -5.8 |
9.01
21.93
17.55
|
60 tháng
(2019-10-15) |
9.67 | 122.65% | 4,777,571 | -29,105 | -6.3 |
5.82
21.93
17.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
17
|
200 | 17.70 | 17.70 | 17 | 0 | 0 | 0 |
18/09/2024 |
17.55
|
22,700 | 17 | 17.55 | 16.90 | 0 | 0 | 0 |
17/09/2024 |
17.35
|
600 | 17.50 | 17.50 | 17.35 | 0 | 0 | 0 |
16/09/2024 |
17.45
|
6,500 | 17.65 | 17.65 | 17 | 0 | 0 | 0 |
13/09/2024 |
17.65
|
5,700 | 17.20 | 17.90 | 17 | 0 | 0 | 0 |
12/09/2024 |
17.20
|
1,000 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
11/09/2024 |
17.20
|
2,100 | 16.60 | 17.20 | 16.60 | 0 | 0 | 0 |
10/09/2024 |
16.80
|
18,700 | 16.85 | 17.20 | 16.75 | 0 | 0 | 0 |
09/09/2024 |
16.75
|
1,300 | 16.80 | 17.40 | 16.75 | 0 | 0 | 0 |
06/09/2024 |
16.70
|
100 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
05/09/2024 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
04/09/2024 |
17.35
|
19,600 | 16.80 | 17.35 | 16.45 | 0 | 0 | 0 |
30/08/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
29/08/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
28/08/2024 |
17.40
|
300 | 17.20 | 17.40 | 17.20 | 0 | 0 | 0 |
27/08/2024 |
17.20
|
15,700 | 17.70 | 17.90 | 17.20 | 0 | 0 | 0 |
26/08/2024 |
16.80
|
24,800 | 17 | 17 | 16.80 | 0 | 0 | 0 |
23/08/2024 |
16.95
|
2,000 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
22/08/2024 |
16.80
|
4,000 | 17.20 | 17.20 | 16.80 | 0 | 0 | 0 |
21/08/2024 |
17
|
40,300 | 17.20 | 17.20 | 16.80 | 28,000 | 0 | 0.5 |
20/08/2024 |
16.70
|
5,500 | 16.95 | 17 | 16.70 | 0 | 0 | 0 |
19/08/2024 |
16.95
|
8,300 | 17 | 17 | 16.95 | 0 | 0 | 0 |
16/08/2024 |
17
|
600 | 17 | 17 | 17 | 0 | 0 | 0 |
15/08/2024 |
16.80
|
28,300 | 16.80 | 17.10 | 16.80 | 20,000 | 0 | 0.3 |
14/08/2024 |
16.70
|
6,500 | 16.90 | 17 | 16.70 | 5,300 | 0 | 0.1 |
13/08/2024 |
16.70
|
20,000 | 16.60 | 16.70 | 16.60 | 20,000 | 0 | 0.3 |
12/08/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
09/08/2024 |
16.70
|
3,000 | 16.20 | 16.70 | 16.20 | 0 | 0 | 0 |
08/08/2024 |
16.05
|
6,600 | 16 | 16.50 | 16 | 0 | 0 | 0 |
07/08/2024 |
16
|
600 | 15.80 | 16 | 15.60 | 0 | 0 | 0 |
06/08/2024 |
16.25
|
2,800 | 16.25 | 16.25 | 15.55 | 0 | 0 | 0 |
05/08/2024 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
02/08/2024 |
16.25
|
900 | 16.30 | 16.30 | 16.25 | 0 | 0 | 0 |
01/08/2024 |
16.15
|
11,300 | 16.60 | 16.60 | 16 | 0 | 0 | 0 |
31/07/2024 |
16.60
|
200 | 16.60 | 16.60 | 16.60 | 200 | 0 | 0.0 |
30/07/2024 |
16.70
|
3,100 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
29/07/2024 |
16.70
|
13,200 | 16.60 | 16.70 | 16.40 | 0 | 0 | 0 |
26/07/2024 |
16.70
|
300 | 16.50 | 16.70 | 16.50 | 0 | 0 | 0 |
25/07/2024 |
16.70
|
300 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
24/07/2024 |
16.95
|
1,400 | 15.90 | 16.95 | 15.90 | 0 | 0 | 0 |
23/07/2024 |
16.40
|
1,100 | 16 | 16.40 | 16 | 0 | 0 | 0 |
22/07/2024 |
16.40
|
18,300 | 16.85 | 16.85 | 16.30 | 0 | 0 | 0 |
19/07/2024 |
16.85
|
25,100 | 16.90 | 17.10 | 16.70 | 0 | 0 | 0 |
18/07/2024 |
16.90
|
1,600 | 16.50 | 16.90 | 16.40 | 0 | 0 | 0 |
17/07/2024 |
16.50
|
12,300 | 16.80 | 16.80 | 16.50 | 0 | 0 | 0 |
16/07/2024 |
16.80
|
71,400 | 16.40 | 16.80 | 16.40 | 0 | 0 | 0 |
15/07/2024 |
16.50
|
9,100 | 16.15 | 16.50 | 16.15 | 0 | 0 | 0 |
12/07/2024 |
16.05
|
9,500 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
11/07/2024 |
16.35
|
14,400 | 16 | 16.35 | 15.95 | 0 | 0 | 0 |
10/07/2024 |
16
|
8,100 | 15.85 | 16 | 15.80 | 0 | 0 | 0 |
09/07/2024 |
16
|
10,200 | 15.80 | 16 | 15.80 | 0 | 0 | 0 |
08/07/2024 |
16
|
1,300 | 16 | 16 | 16 | 0 | 0 | 0 |
05/07/2024 |
15.95
|
400 | 16 | 16 | 15.95 | 0 | 0 | 0 |
04/07/2024 |
15.95
|
1,300 | 15.55 | 16 | 15.55 | 0 | 0 | 0 |
03/07/2024 |
16
|
300 | 16 | 16 | 16 | 0 | 0 | 0 |
02/07/2024 |
16
|
1,400 | 16 | 16 | 16 | 0 | 0 | 0 |
01/07/2024 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
28/06/2024 |
16
|
5,200 | 16 | 16.05 | 16 | 0 | 0 | 0 |
27/06/2024 |
15.90
|
8,100 | 15.90 | 17.10 | 15.60 | 0 | 0 | 0 |
26/06/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
25/06/2024 |
16
|
10,800 | 15.90 | 16 | 15.90 | 0 | 100 | -0.0 |
24/06/2024 |
15.90
|
3,800 | 16 | 16 | 15.90 | 0 | 200 | -0.0 |
21/06/2024 |
16
|
2,300 | 16 | 16 | 16 | 0 | 200 | -0.0 |
20/06/2024 |
15.80
|
6,300 | 15.80 | 16.15 | 15.75 | 0 | 700 | -0.0 |
19/06/2024 |
15.55
|
21,300 | 15.85 | 15.85 | 15.40 | 0 | 0 | 0 |
18/06/2024 |
15.35
|
200 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 |
17/06/2024 |
15.35
|
2,000 | 15.35 | 15.35 | 15.35 | 200 | 0 | 0.0 |
14/06/2024 |
15.35
|
7,000 | 15.30 | 15.85 | 15.30 | 200 | 0 | 0.0 |
13/06/2024 |
15.20
|
5,100 | 15.20 | 15.25 | 15.20 | 0 | 0 | 0 |
12/06/2024 |
15.20
|
4,600 | 15.40 | 15.60 | 15.20 | 0 | 0 | 0 |
11/06/2024 |
15.45
|
7,000 | 15.50 | 15.50 | 15.45 | 0 | 0 | 0 |
10/06/2024 |
15.45
|
12,200 | 15.40 | 15.50 | 15.40 | 0 | 0 | 0 |
07/06/2024 |
15.40
|
8,000 | 15.40 | 15.50 | 15.40 | 0 | 0 | 0 |
06/06/2024 |
15.30
|
19,400 | 15.20 | 15.50 | 15.20 | 0 | 0 | 0 |
05/06/2024 |
15.20
|
4,500 | 15.30 | 15.30 | 15.05 | 0 | 0 | 0 |
04/06/2024 |
15.30
|
8,300 | 14.95 | 15.40 | 14.95 | 0 | 0 | 0 |
03/06/2024 |
14.95
|
16,200 | 15.50 | 15.50 | 14.95 | 0 | 0 | 0 |
31/05/2024 |
14.95
|
6,700 | 14.55 | 14.95 | 14.50 | 0 | 0 | 0 |
30/05/2024 |
15
|
2,700 | 15 | 15 | 15 | 0 | 0 | 0 |
29/05/2024 |
15
|
15,900 | 15.20 | 15.20 | 15 | 0 | 0 | 0 |
28/05/2024 |
15
|
12,300 | 15 | 15 | 15 | 1,000 | 0 | 0.0 |
27/05/2024 |
15.30
|
1,400 | 14.85 | 15.30 | 14.85 | 0 | 0 | 0 |
24/05/2024 |
14.85
|
6,500 | 14.85 | 14.85 | 14.80 | 0 | 0 | 0 |
23/05/2024 |
15.40
|
10,000 | 14.70 | 15.40 | 14.70 | 0 | 0 | 0 |
22/05/2024 |
14.65
|
20,400 | 14.70 | 14.75 | 14.65 | 0 | 0 | 0 |
21/05/2024 |
14.70
|
16,500 | 14.65 | 14.80 | 14.65 | 0 | 0 | 0 |
20/05/2024 |
14.70
|
7,500 | 14.65 | 14.70 | 14.55 | 0 | 0 | 0 |
17/05/2024 |
14.70
|
3,300 | 14.60 | 14.70 | 14.45 | 0 | 0 | 0 |
16/05/2024 |
14.70
|
1,500 | 14.70 | 14.70 | 14.20 | 200 | 44 | 0.0 |
15/05/2024 |
14.70
|
200 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
14/05/2024 |
14.70
|
13,100 | 14.50 | 14.80 | 14.50 | 0 | 0 | 0 |
13/05/2024 |
14.35
|
11,000 | 14.10 | 14.35 | 14.10 | 0 | 0 | 0 |
10/05/2024 |
14.10
|
11,400 | 14.20 | 14.20 | 14.10 | 0 | 0 | 0 |
09/05/2024 |
14.10
|
17,400 | 14.25 | 14.35 | 14.10 | 0 | 0 | 0 |
08/05/2024 |
14.25
|
2,900 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
07/05/2024 |
14.25
|
1,400 | 14.35 | 14.35 | 14.20 | 0 | 0 | 0 |
06/05/2024 |
14.35
|
6,800 | 13.95 | 14.45 | 13.95 | 0 | 0 | 0 |
03/05/2024 |
13.90
|
4,600 | 13.85 | 14 | 13.85 | 0 | 0 | 0 |
02/05/2024 |
13.85
|
6,100 | 13.90 | 14 | 13.80 | 0 | 0 | 0 |
26/04/2024 |
14
|
3,900 | 13.60 | 14 | 13.60 | 0 | 0 | 0 |