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) |
-0.20 | -1.14% | 728,200 | -1,500 | -0.0 |
17.20
17.50
17.45
|
2 tháng
(2024-07-22) |
-0.10 | -0.57% | 979,900 | -7,300 | -0.1 |
17
17.50
17.45
|
3 tháng
(2024-06-20) |
0 | 0% | 1,238,000 | 12,100 | 0.2 |
17
17.60
17.45
|
6 tháng
(2024-03-22) |
-0.70 | -3.89% | 2,679,200 | 5,222 | 0.1 |
17
18.15
17.45
|
12 tháng
(2023-09-25) |
0.10 | 0.58% | 5,853,900 | -305,378 | -5.1 |
16.60
18.95
17.45
|
24 tháng
(2022-09-29) |
-5.29 | -23.42% | 14,752,200 | -500,719 | -7.5 |
16.23
22.59
17.45
|
36 tháng
(2021-10-04) |
-10.58 | -37.94% | 73,620,100 | -1,472,761 | -42.9 |
16.23
33.89
17.45
|
60 tháng
(2019-10-15) |
1.44 | 9.08% | 138,678,740 | -4,296,651 | -108.6 |
14.35
33.89
17.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
17.40
|
3,400 | 17.40 | 17.40 | 17.20 | 0 | 200 | -0.0 |
23/04/2024 |
17.40
|
1,300 | 17.10 | 17.50 | 17.10 | 0 | 0 | 0 |
22/04/2024 |
17.35
|
1,700 | 17.20 | 17.35 | 17.20 | 0 | 0 | 0 |
19/04/2024 |
17.20
|
11,600 | 17.25 | 17.25 | 16.95 | 0 | 800 | -0.0 |
17/04/2024 |
17.25
|
2,800 | 17.40 | 17.50 | 17.05 | 0 | 0 | 0 |
16/04/2024 |
17.10
|
16,500 | 17.75 | 17.75 | 17.10 | 0 | 300 | -0.0 |
15/04/2024 |
17.50
|
53,800 | 17.65 | 17.80 | 17.50 | 1,000 | 0 | 0.0 |
12/04/2024 |
17.90
|
3,500 | 17.90 | 17.95 | 17.90 | 0 | 0 | 0 |
11/04/2024 |
17.90
|
5,800 | 17.80 | 17.90 | 17.65 | 0 | 0 | 0 |
10/04/2024 |
17.95
|
19,300 | 17.65 | 17.95 | 17.65 | 0 | 0 | 0 |
09/04/2024 |
17.85
|
24,400 | 17.80 | 17.90 | 17.65 | 0 | 0 | 0 |
08/04/2024 |
17.85
|
2,500 | 18 | 18 | 17.35 | 0 | 0 | 0 |
05/04/2024 |
18
|
20,000 | 17.80 | 18 | 17.80 | 0 | 0 | 0 |
04/04/2024 |
18.15
|
23,200 | 17.95 | 18.15 | 17.80 | 0 | 0 | 0 |
03/04/2024 |
18
|
7,000 | 17.90 | 18.15 | 17.85 | 0 | 0 | 0 |
02/04/2024 |
17.90
|
10,600 | 17.90 | 18 | 17.85 | 0 | 0 | 0 |
01/04/2024 |
18.15
|
11,200 | 18 | 18.15 | 17.90 | 0 | 0 | 0 |
29/03/2024 |
18.10
|
16,700 | 18.30 | 18.30 | 18 | 0 | 0 | 0 |
28/03/2024 |
18
|
27,400 | 18 | 18.10 | 18 | 0 | 0 | 0 |
27/03/2024 |
18
|
4,800 | 18.30 | 18.30 | 18 | 0 | 0 | 0 |
26/03/2024 |
18.10
|
1,800 | 18.10 | 18.10 | 17.95 | 0 | 0 | 0 |
25/03/2024 |
18.10
|
5,800 | 18.20 | 18.20 | 18 | 0 | 0 | 0 |
22/03/2024 |
18
|
17,700 | 18.25 | 18.30 | 18 | 500 | 0 | 0.0 |
21/03/2024 |
18.30
|
25,800 | 18.35 | 18.35 | 18.05 | 0 | 400 | -0.0 |
20/03/2024 |
18.25
|
17,500 | 18.15 | 18.25 | 18 | 0 | 0 | 0 |
19/03/2024 |
18.20
|
12,100 | 18.10 | 18.20 | 17.80 | 0 | 0 | 0 |
18/03/2024 |
18.20
|
53,000 | 18.20 | 18.20 | 17.80 | 0 | 0 | 0 |
15/03/2024 |
18.35
|
16,700 | 18.10 | 18.45 | 18 | 0 | 0 | 0 |
14/03/2024 |
18.40
|
31,700 | 18.20 | 18.50 | 18 | 0 | 0 | 0 |
13/03/2024 |
18.50
|
13,600 | 18.70 | 18.70 | 18.15 | 0 | 0 | 0 |
12/03/2024 |
18.50
|
37,800 | 18.20 | 18.50 | 18.20 | 0 | 600 | -0.0 |
11/03/2024 |
18.20
|
19,500 | 18.40 | 18.70 | 18.10 | 0 | 0 | 0 |
08/03/2024 |
18.70
|
4,400 | 18.50 | 18.70 | 18.50 | 0 | 0 | 0 |
07/03/2024 |
18.75
|
31,900 | 18.40 | 18.75 | 18.35 | 0 | 200 | -0.0 |
06/03/2024 |
18.50
|
5,600 | 18.20 | 18.50 | 18 | 0 | 0 | 0 |
05/03/2024 |
18.55
|
7,900 | 18.60 | 18.70 | 18.50 | 0 | 0 | 0 |
04/03/2024 |
18.80
|
25,900 | 18.35 | 18.90 | 18.35 | 4 | 4 | 0 |
01/03/2024 |
18.75
|
64,700 | 18.10 | 18.80 | 18.05 | 400 | 300 | 0.0 |
29/02/2024 |
18.60
|
50,600 | 18.25 | 18.70 | 18 | 600 | 0 | 0.0 |
28/02/2024 |
18.70
|
45,300 | 18.35 | 18.80 | 18 | 0 | 3,400 | -0.1 |
27/02/2024 |
18.30
|
76,800 | 18.40 | 18.90 | 17.60 | 300 | 0 | 0.0 |
26/02/2024 |
18.90
|
11,900 | 19 | 19.20 | 18.30 | 0 | 0 | 0 |
23/02/2024 |
18.95
|
270,700 | 18 | 19.25 | 18 | 3,400 | 0 | 0.1 |
22/02/2024 |
18
|
13,200 | 18 | 18 | 17.80 | 0 | 700 | -0.0 |
21/02/2024 |
18
|
4,300 | 18 | 18.15 | 17.85 | 0 | 700 | -0.0 |
20/02/2024 |
18
|
150,500 | 18.15 | 18.15 | 17.90 | 0 | 300 | -0.0 |
19/02/2024 |
17.90
|
22,700 | 17.75 | 17.95 | 17.70 | 0 | 0 | 0 |
16/02/2024 |
17.60
|
12,000 | 17.60 | 17.60 | 17.50 | 0 | 0 | 0 |
15/02/2024 |
17.50
|
8,700 | 17.95 | 17.95 | 17.40 | 0 | 0 | 0 |
07/02/2024 |
17.35
|
49,700 | 17.30 | 17.35 | 17.10 | 200 | 0 | 0.0 |
06/02/2024 |
17.30
|
15,100 | 17.20 | 17.30 | 17.15 | 0 | 0 | 0 |
05/02/2024 |
17.25
|
22,400 | 17.10 | 17.25 | 17.10 | 300 | 0 | 0.0 |
02/02/2024 |
17.05
|
12,700 | 17 | 17.10 | 17 | 0 | 0 | 0 |
01/02/2024 |
17
|
60,300 | 17.10 | 17.10 | 16.90 | 0 | 0 | 0 |
31/01/2024 |
17.10
|
29,400 | 16.95 | 17.10 | 16.75 | 0 | 0 | 0 |
30/01/2024 |
16.75
|
51,600 | 16.90 | 17.05 | 16.75 | 0 | 6,900 | -0.1 |
29/01/2024 |
17
|
59,000 | 17.10 | 17.30 | 16.90 | 1,100 | 50,900 | -0.8 |
26/01/2024 |
17.10
|
38,500 | 17.10 | 17.10 | 17 | 0 | 29,000 | -0.5 |
25/01/2024 |
17.10
|
7,100 | 17.10 | 17.10 | 16.90 | 300 | 5,000 | -0.1 |
24/01/2024 |
17.10
|
23,900 | 17 | 17.10 | 16.85 | 0 | 0 | 0 |
23/01/2024 |
17
|
31,000 | 17.05 | 17.05 | 16.90 | 0 | 400 | -0.0 |
22/01/2024 |
17.10
|
49,600 | 17.15 | 17.15 | 17 | 0 | 27,000 | -0.5 |
19/01/2024 |
17
|
11,000 | 17.05 | 17.10 | 17 | 0 | 4,000 | -0.1 |
18/01/2024 |
17.10
|
18,400 | 17.15 | 17.15 | 16.95 | 500 | 5,000 | -0.1 |
17/01/2024 |
17.10
|
16,900 | 16.95 | 17.10 | 16.90 | 100 | 9,300 | -0.2 |
16/01/2024 |
17.10
|
2,900 | 17 | 17.10 | 16.90 | 0 | 0 | 0 |
15/01/2024 |
17
|
6,700 | 16.95 | 17 | 16.85 | 0 | 300 | -0.0 |
12/01/2024 |
17
|
11,700 | 17 | 17.05 | 16.90 | 0 | 0 | 0 |
11/01/2024 |
17
|
16,700 | 16.85 | 17 | 16.75 | 0 | 0 | 0 |
10/01/2024 |
17.05
|
13,100 | 16.85 | 17.05 | 16.85 | 0 | 0 | 0 |
09/01/2024 |
17.05
|
10,100 | 17.10 | 17.10 | 17 | 100 | 0 | 0.0 |
08/01/2024 |
17.10
|
14,900 | 17 | 17.20 | 17 | 0 | 0 | 0 |
05/01/2024 |
17
|
32,800 | 16.90 | 17.05 | 16.70 | 0 | 0 | 0 |
04/01/2024 |
17
|
9,600 | 16.95 | 17 | 16.80 | 0 | 0 | 0 |
03/01/2024 |
16.95
|
6,400 | 16.80 | 16.95 | 16.75 | 0 | 0 | 0 |
02/01/2024 |
16.95
|
15,700 | 16.80 | 16.95 | 16.80 | 0 | 0 | 0 |
29/12/2023 |
16.80
|
5,000 | 16.80 | 16.90 | 16.80 | 0 | 0 | 0 |
28/12/2023 |
16.95
|
15,700 | 16.85 | 17 | 16.70 | 0 | 0 | 0 |
27/12/2023 |
16.90
|
6,500 | 17 | 17 | 16.85 | 0 | 200 | -0.0 |
26/12/2023 |
16.95
|
14,500 | 16.70 | 17 | 16.70 | 0 | 0 | 0 |
25/12/2023 |
16.90
|
2,800 | 17.15 | 17.15 | 16.80 | 0 | 0 | 0 |
22/12/2023 |
16.85
|
2,800 | 16.80 | 16.85 | 16.75 | 0 | 0 | 0 |
21/12/2023 |
16.85
|
6,200 | 16.85 | 16.85 | 16.80 | 0 | 0 | 0 |
20/12/2023 |
16.85
|
15,400 | 16.65 | 16.95 | 16.65 | 100 | 0 | 0.0 |
19/12/2023 |
16.80
|
15,600 | 16.70 | 16.80 | 16.70 | 0 | 0 | 0 |
18/12/2023 |
16.75
|
13,000 | 16.75 | 16.75 | 16.70 | 0 | 5,500 | -0.1 |
15/12/2023 |
16.75
|
6,200 | 16.80 | 16.85 | 16.75 | 0 | 0 | 0 |
14/12/2023 |
16.85
|
7,100 | 16.90 | 16.90 | 16.80 | 600 | 0 | 0.0 |
13/12/2023 |
16.80
|
4,200 | 16.75 | 16.80 | 16.70 | 0 | 0 | 0 |
12/12/2023 |
16.80
|
8,600 | 16.65 | 16.80 | 16.65 | 0 | 0 | 0 |
11/12/2023 |
16.70
|
56,500 | 16.70 | 16.80 | 16.65 | 0 | 0 | 0 |
08/12/2023 |
16.80
|
17,000 | 16.70 | 16.80 | 16.65 | 0 | 0 | 0 |
07/12/2023 |
16.80
|
1,100 | 16.80 | 16.80 | 16.65 | 0 | 0 | 0 |
06/12/2023 |
16.80
|
2,000 | 16.65 | 16.80 | 16.65 | 0 | 0 | 0 |
05/12/2023 |
16.80
|
4,600 | 16.80 | 16.80 | 16.65 | 0 | 0 | 0 |
04/12/2023 |
16.85
|
27,400 | 16.60 | 16.90 | 16.60 | 0 | 0 | 0 |
01/12/2023 |
16.60
|
10,100 | 16.70 | 16.70 | 16.60 | 0 | 0 | 0 |
30/11/2023 |
16.85
|
5,800 | 16.85 | 16.85 | 16.70 | 0 | 0 | 0 |
29/11/2023 |
16.85
|
3,700 | 16.80 | 16.85 | 16.80 | 0 | 0 | 0 |
28/11/2023 |
16.85
|
1,600 | 16.60 | 16.85 | 16.60 | 0 | 0 | 0 |