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) |
-0.70 | -5.51% | 21,100 | 12,000 | 0.1 |
11.50
12.70
12
|
2 tháng
(2024-07-22) |
-0.50 | -4% | 24,500 | 13,300 | 0.2 |
11.10
13.40
12
|
3 tháng
(2024-06-20) |
-0.40 | -3.23% | 39,000 | 16,200 | 0.2 |
11
13.40
12
|
6 tháng
(2024-03-22) |
-5 | -29.41% | 65,330 | 16,600 | 0.2 |
11
17
12
|
12 tháng
(2023-09-25) |
-11 | -47.83% | 228,839 | 75,017,500 | 1,628.3 |
9
25.70
12
|
24 tháng
(2022-11-07) |
3.30 | 37.93% | 232,839 | 75,017,500 | 1,628.3 |
8.70
28
12
|
36 tháng
(2022-11-07) |
3.30 | 37.93% | 232,839 | 75,017,500 | 1,628.3 |
8.70
28
12
|
60 tháng
(2022-11-07) |
3.30 | 37.93% | 232,839 | 75,017,500 | 1,628.3 |
8.70
28
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
15.10
|
128 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
23/04/2024 |
14
|
700 | 15.50 | 15.50 | 14 | 0 | 0 | 0 |
22/04/2024 |
13.90
|
200 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
19/04/2024 |
15.90
|
108 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
17/04/2024 |
14.20
|
600 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
16/04/2024 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
15/04/2024 |
16.90
|
49 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
12/04/2024 |
16.90
|
700 | 16.50 | 16.90 | 16.50 | 0 | 0 | 0 |
11/04/2024 |
16
|
616 | 16.50 | 16.50 | 16 | 0 | 0 | 0 |
10/04/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
09/04/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
08/04/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
05/04/2024 |
17
|
700 | 16.40 | 17 | 14.60 | 0 | 0 | 0 |
04/04/2024 |
17
|
1,003 | 17 | 17 | 17 | 0 | 0 | 0 |
03/04/2024 |
17
|
1,200 | 17 | 17 | 17 | 0 | 0 | 0 |
02/04/2024 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
01/04/2024 |
17
|
1,100 | 16.90 | 17 | 16.90 | 0 | 0 | 0 |
29/03/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
28/03/2024 |
16.90
|
4 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
27/03/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
26/03/2024 |
16.90
|
1,214 | 17 | 17 | 16.80 | 900 | 0 | 0.0 |
25/03/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
22/03/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
21/03/2024 |
17
|
2,410 | 17 | 17 | 17 | 0 | 0 | 0 |
20/03/2024 |
17.30
|
300 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
19/03/2024 |
17.50
|
2,000 | 17 | 17.50 | 16.90 | 0 | 0 | 0 |
18/03/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
15/03/2024 |
17.50
|
1,300 | 17.80 | 17.80 | 17.50 | 0 | 0 | 0 |
14/03/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
13/03/2024 |
18.50
|
103 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
12/03/2024 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
11/03/2024 |
18
|
3,700 | 17.50 | 18 | 17.50 | 0 | 0 | 0 |
08/03/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
07/03/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
06/03/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
05/03/2024 |
17.80
|
1,600 | 17.80 | 18 | 17.80 | 0 | 0 | 0 |
04/03/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
01/03/2024 |
20
|
101 | 20 | 20 | 20 | 0 | 0 | 0 |
29/02/2024 |
20.50
|
600 | 19.30 | 20.50 | 19.30 | 0 | 0 | 0 |
28/02/2024 |
21
|
300 | 19.40 | 21 | 19.40 | 0 | 0 | 0 |
27/02/2024 |
21
|
741 | 21 | 21.30 | 21 | 0 | 0 | 0 |
26/02/2024 |
21.80
|
101 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
23/02/2024 |
19.20
|
3,008 | 19.50 | 22.20 | 19.20 | 0 | 0 | 0 |
22/02/2024 |
21.80
|
8,001 | 25.60 | 25.60 | 21.80 | 0 | 0 | 0 |
21/02/2024 |
25.30
|
5,600 | 25.70 | 26 | 25.30 | 0 | 0 | 0 |
20/02/2024 |
25.70
|
21,609 | 25.70 | 25.70 | 25.50 | 0 | 0 | 0 |
19/02/2024 |
23.90
|
5,238 | 21.10 | 23.90 | 21.10 | 75,000,000 | 0 | 1,628.1 |
16/02/2024 |
20.80
|
500 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
15/02/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
07/02/2024 |
20.80
|
200 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
06/02/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
05/02/2024 |
21
|
1,700 | 21 | 21 | 21 | 0 | 0 | 0 |
02/02/2024 |
21
|
3,508 | 21 | 21 | 21 | 0 | 0 | 0 |
01/02/2024 |
21
|
1,500 | 21 | 21 | 21 | 0 | 0 | 0 |
31/01/2024 |
21
|
6,600 | 20 | 21 | 19.80 | 0 | 0 | 0 |
30/01/2024 |
19.70
|
3,104 | 19.50 | 20 | 19.50 | 0 | 0 | 0 |
29/01/2024 |
20
|
1,500 | 19 | 20 | 19 | 0 | 0 | 0 |
26/01/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
25/01/2024 |
19
|
500 | 19 | 19 | 19 | 0 | 0 | 0 |
24/01/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
23/01/2024 |
19
|
3,508 | 19 | 19 | 19 | 0 | 0 | 0 |
22/01/2024 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
19/01/2024 |
19.50
|
129 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
18/01/2024 |
19.50
|
1,000 | 19.60 | 19.60 | 19.50 | 0 | 0 | 0 |
17/01/2024 |
19
|
2,000 | 19 | 20 | 19 | 0 | 0 | 0 |
16/01/2024 |
19
|
2,000 | 19 | 19 | 19 | 0 | 0 | 0 |
15/01/2024 |
18
|
3,200 | 19 | 19 | 18 | 0 | 0 | 0 |
12/01/2024 |
20
|
21,000 | 19.50 | 20 | 16.70 | 0 | 0 | 0 |
11/01/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
10/01/2024 |
19.60
|
500 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
09/01/2024 |
19
|
1,100 | 20 | 20 | 19 | 0 | 0 | 0 |
08/01/2024 |
19.40
|
5,900 | 17 | 20 | 17 | 0 | 0 | 0 |
05/01/2024 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
04/01/2024 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
03/01/2024 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
02/01/2024 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
29/12/2023 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
28/12/2023 |
19.40
|
800 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
27/12/2023 |
17.50
|
900 | 16.80 | 17.50 | 16.80 | 0 | 0 | 0 |
26/12/2023 |
17.50
|
149 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
25/12/2023 |
17.50
|
1,400 | 16.80 | 17.50 | 16.80 | 0 | 0 | 0 |
22/12/2023 |
16.30
|
600 | 17 | 17 | 16.30 | 0 | 0 | 0 |
21/12/2023 |
16.30
|
300 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
20/12/2023 |
16.50
|
300 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
19/12/2023 |
16
|
500 | 16 | 16 | 16 | 0 | 0 | 0 |
18/12/2023 |
16
|
800 | 17 | 17 | 16 | 0 | 0 | 0 |
15/12/2023 |
16
|
500 | 16 | 16 | 16 | 0 | 0 | 0 |
14/12/2023 |
16
|
1,000 | 16 | 16 | 16 | 0 | 0 | 0 |
13/12/2023 |
15.50
|
1,700 | 15.70 | 15.70 | 15.50 | 0 | 0 | 0 |
12/12/2023 |
15
|
1,700 | 16 | 16 | 15 | 0 | 0 | 0 |
11/12/2023 |
14.80
|
3,049 | 16 | 16.50 | 13 | 0 | 0 | 0 |
08/12/2023 |
14.50
|
1,000 | 15 | 15 | 14.50 | 0 | 0 | 0 |
07/12/2023 |
15
|
600 | 15 | 15 | 15 | 0 | 0 | 0 |
06/12/2023 |
12.80
|
2,100 | 14 | 14 | 12.80 | 0 | 0 | 0 |
05/12/2023 |
12.50
|
600 | 11 | 12.50 | 11 | 0 | 0 | 0 |
04/12/2023 |
11
|
200 | 11 | 11 | 11 | 0 | 0 | 0 |
01/12/2023 |
11
|
100 | 11 | 11 | 11 | 0 | 0 | 0 |
30/11/2023 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
29/11/2023 |
12.80
|
500 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
28/11/2023 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |