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) |
-1.10 | -6.43% | 340,000 | 400 | 0.0 |
15.80
17.30
16.70
|
2 tháng
(2024-07-22) |
-5.10 | -24.18% | 750,500 | 700 | 0.0 |
15.80
21.81
16.70
|
3 tháng
(2024-06-20) |
-3.13 | -16.34% | 2,321,100 | 700 | 0.0 |
15.80
24.03
16.70
|
6 tháng
(2024-03-22) |
-0.20 | -1.24% | 3,686,808 | 700 | 0.0 |
14.30
24.03
16.70
|
12 tháng
(2023-09-25) |
-0.12 | -0.76% | 5,528,809 | -6,000 | -0.1 |
13.83
24.03
16.70
|
24 tháng
(2022-09-29) |
4.78 | 42.57% | 7,207,648 | -17,100 | -0.4 |
8.54
24.03
16.70
|
36 tháng
(2021-10-04) |
8.49 | 113.11% | 12,366,101 | -10,000 | -0.3 |
7.11
24.03
16.70
|
60 tháng
(2019-10-15) |
13.71 | 598.11% | 17,275,635 | -9,900 | -0.3 |
2.21
24.03
16.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
15.02
|
3,600 | 14.94 | 15.17 | 14.94 | 0 | 0 | 0 |
23/04/2024 |
14.62
|
1,900 | 15.09 | 15.09 | 14.62 | 0 | 0 | 0 |
22/04/2024 |
15.17
|
1,400 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 |
19/04/2024 |
15.02
|
6,700 | 15.49 | 15.49 | 15.02 | 0 | 0 | 0 |
17/04/2024 |
15.57
|
29,800 | 15.81 | 15.81 | 15.41 | 0 | 0 | 0 |
16/04/2024 |
15.81
|
7,400 | 15.81 | 15.96 | 15.73 | 0 | 0 | 0 |
15/04/2024 |
15.89
|
8,200 | 16.12 | 16.28 | 15.89 | 0 | 0 | 0 |
12/04/2024 |
16.28
|
9,200 | 16.36 | 16.36 | 16.28 | 0 | 0 | 0 |
11/04/2024 |
16.36
|
32,300 | 16.28 | 16.36 | 16.28 | 0 | 0 | 0 |
10/04/2024 |
16.44
|
28,200 | 16.52 | 16.60 | 16.36 | 0 | 0 | 0 |
09/04/2024 |
16.44
|
18,700 | 16.20 | 16.99 | 16.20 | 0 | 0 | 0 |
08/04/2024 |
16.20
|
22,200 | 16.12 | 16.20 | 16.04 | 0 | 0 | 0 |
05/04/2024 |
16.12
|
4,400 | 16.60 | 16.60 | 15.81 | 0 | 0 | 0 |
04/04/2024 |
16.60
|
28,200 | 16.60 | 16.83 | 16.36 | 0 | 0 | 0 |
03/04/2024 |
16.44
|
48,000 | 17.39 | 17.39 | 16.44 | 0 | 0 | 0 |
02/04/2024 |
16.99
|
41,400 | 16.60 | 19.05 | 16.60 | 0 | 0 | 0 |
01/04/2024 |
16.52
|
35,400 | 16.60 | 16.60 | 16.20 | 0 | 0 | 0 |
29/03/2024 |
16.28
|
3,901 | 16.68 | 16.75 | 16.28 | 0 | 0 | 0 |
28/03/2024 |
16.44
|
14,401 | 17.39 | 17.39 | 16.44 | 0 | 0 | 0 |
27/03/2024 |
16.99
|
18,205 | 16.83 | 16.99 | 16.28 | 0 | 0 | 0 |
26/03/2024 |
16.20
|
24,001 | 16.12 | 16.28 | 16.12 | 0 | 0 | 0 |
25/03/2024 |
16.20
|
2,800 | 16.91 | 16.91 | 16.20 | 0 | 0 | 0 |
22/03/2024 |
16.20
|
12,000 | 16.44 | 16.44 | 15.96 | 0 | 0 | 0 |
21/03/2024 |
16.44
|
14,100 | 15.73 | 16.44 | 15.73 | 0 | 500 | -0.0 |
20/03/2024 |
15.96
|
9,300 | 15.81 | 15.96 | 15.73 | 0 | 0 | 0 |
19/03/2024 |
15.81
|
8,700 | 15.73 | 15.89 | 15.73 | 0 | 0 | 0 |
18/03/2024 |
16.04
|
11,101 | 16.28 | 16.52 | 15.49 | 0 | 0 | 0 |
15/03/2024 |
16.12
|
1,200 | 15.96 | 16.60 | 15.96 | 0 | 0 | 0 |
14/03/2024 |
15.89
|
7,500 | 15.96 | 15.96 | 15.65 | 0 | 0 | 0 |
13/03/2024 |
15.65
|
3,901 | 16.44 | 16.44 | 15.65 | 0 | 0 | 0 |
12/03/2024 |
15.65
|
3,500 | 15.89 | 15.89 | 15.49 | 0 | 0 | 0 |
11/03/2024 |
15.81
|
2,400 | 15.89 | 15.89 | 15.81 | 0 | 0 | 0 |
08/03/2024 |
15.81
|
900 | 16.04 | 16.04 | 15.81 | 0 | 0 | 0 |
07/03/2024 |
15.81
|
19,400 | 16.60 | 16.60 | 15.81 | 0 | 0 | 0 |
06/03/2024 |
16.60
|
700 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
05/03/2024 |
16.44
|
3,000 | 16.83 | 16.83 | 16.44 | 0 | 0 | 0 |
04/03/2024 |
16.83
|
16,735 | 17.70 | 17.70 | 16.75 | 0 | 0 | 0 |
01/03/2024 |
17.62
|
36,600 | 17.31 | 17.78 | 17.31 | 0 | 0 | 0 |
29/02/2024 |
17.31
|
13,100 | 16.99 | 17.39 | 16.99 | 0 | 0 | 0 |
28/02/2024 |
17.07
|
39,105 | 15.81 | 17.39 | 15.81 | 0 | 0 | 0 |
27/02/2024 |
15.81
|
100 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 |
26/02/2024 |
15.81
|
3,000 | 15.81 | 15.89 | 15.73 | 0 | 0 | 0 |
23/02/2024 |
15.81
|
5,200 | 16.04 | 16.12 | 15.81 | 0 | 0 | 0 |
22/02/2024 |
16.20
|
2,230 | 15.81 | 16.28 | 15.81 | 0 | 0 | 0 |
21/02/2024 |
15.81
|
7,601 | 15.81 | 15.81 | 15.73 | 0 | 0 | 0 |
20/02/2024 |
15.81
|
4,905 | 15.96 | 15.96 | 15.81 | 0 | 0 | 0 |
19/02/2024 |
15.96
|
11,800 | 16.60 | 16.60 | 15.89 | 0 | 0 | 0 |
16/02/2024 |
16.28
|
7,605 | 15.81 | 16.28 | 15.81 | 0 | 0 | 0 |
15/02/2024 |
16.44
|
3,000 | 16.60 | 16.60 | 15.89 | 0 | 0 | 0 |
07/02/2024 |
16.68
|
6,400 | 17.23 | 17.31 | 16.68 | 0 | 0 | 0 |
06/02/2024 |
16.75
|
3,300 | 16.60 | 16.75 | 16.60 | 0 | 0 | 0 |
05/02/2024 |
16.83
|
12,800 | 16.91 | 16.91 | 16.20 | 0 | 0 | 0 |
02/02/2024 |
16.75
|
1,200 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
01/02/2024 |
16.68
|
3,000 | 16.75 | 16.99 | 16.68 | 0 | 0 | 0 |
31/01/2024 |
16.91
|
1,000 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 |
30/01/2024 |
16.75
|
100 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
29/01/2024 |
17.39
|
9,300 | 17.70 | 17.70 | 17.39 | 0 | 0 | 0 |
26/01/2024 |
17.78
|
38,111 | 17.23 | 18.18 | 17.15 | 0 | 0 | 0 |
25/01/2024 |
16.99
|
8,200 | 16.99 | 17.07 | 16.99 | 0 | 0 | 0 |
24/01/2024 |
16.99
|
8,100 | 17.07 | 17.07 | 16.99 | 0 | 0 | 0 |
23/01/2024 |
17.07
|
8,300 | 17.07 | 17.15 | 17.07 | 0 | 0 | 0 |
22/01/2024 |
16.99
|
7,100 | 17.23 | 17.31 | 16.99 | 0 | 0 | 0 |
19/01/2024 |
16.91
|
24,305 | 17.31 | 17.39 | 16.91 | 0 | 0 | 0 |
18/01/2024 |
17.07
|
35,100 | 16.60 | 17.07 | 16.60 | 0 | 0 | 0 |
17/01/2024 |
17.07
|
2,100 | 16.99 | 17.07 | 16.99 | 0 | 0 | 0 |
16/01/2024 |
16.99
|
1,800 | 16.60 | 16.99 | 16.60 | 0 | 0 | 0 |
15/01/2024 |
16.60
|
5,900 | 16.60 | 16.60 | 16.04 | 0 | 0 | 0 |
12/01/2024 |
16.60
|
8,000 | 17.39 | 17.39 | 16.60 | 0 | 0 | 0 |
11/01/2024 |
17.70
|
1,100 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
10/01/2024 |
17.39
|
18,004 | 18.18 | 18.18 | 17.39 | 0 | 0 | 0 |
09/01/2024 |
18.02
|
100 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 |
08/01/2024 |
17.78
|
11,451 | 17.94 | 17.94 | 17.78 | 0 | 0 | 0 |
05/01/2024 |
18.34
|
16,100 | 18.34 | 18.34 | 17.39 | 0 | 0 | 0 |
04/01/2024 |
18.34
|
1,451 | 18.18 | 18.34 | 18.18 | 0 | 0 | 0 |
03/01/2024 |
17.94
|
18,600 | 18.18 | 18.18 | 17.62 | 0 | 0 | 0 |
02/01/2024 |
18.10
|
10,000 | 18.18 | 18.18 | 17.86 | 0 | 0 | 0 |
29/12/2023 |
18.26
|
20,805 | 17.86 | 18.34 | 17.86 | 0 | 0 | 0 |
28/12/2023 |
18.34
|
59,900 | 17.62 | 18.49 | 17.62 | 0 | 2,000 | -0.0 |
27/12/2023 |
17.70
|
27,500 | 17.78 | 17.78 | 16.83 | 0 | 0 | 0 |
26/12/2023 |
17.39
|
17,000 | 18.41 | 18.49 | 17.39 | 0 | 0 | 0 |
25/12/2023 |
17.39
|
36,500 | 17.39 | 17.86 | 17.31 | 0 | 0 | 0 |
22/12/2023 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
21/12/2023 |
17.39
|
9,100 | 17.39 | 17.47 | 17.39 | 0 | 0 | 0 |
20/12/2023 |
17.70
|
8,405 | 17.39 | 17.70 | 16.99 | 0 | 0 | 0 |
19/12/2023 |
17.39
|
10,500 | 17.39 | 17.47 | 17.39 | 0 | 0 | 0 |
18/12/2023 |
18.34
|
19,200 | 17.94 | 18.81 | 17.94 | 0 | 0 | 0 |
15/12/2023 |
18.97
|
15,400 | 17.47 | 18.97 | 17.47 | 0 | 0 | 0 |
14/12/2023 |
17.78
|
18,310 | 17.70 | 17.86 | 17.70 | 0 | 0 | 0 |
13/12/2023 |
17.39
|
2,300 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
12/12/2023 |
17.47
|
12,800 | 17.39 | 17.47 | 17.39 | 0 | 4,200 | -0.1 |
11/12/2023 |
17.23
|
1,730 | 17.31 | 17.31 | 16.99 | 0 | 0 | 0 |
08/12/2023 |
17.31
|
0 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 |
07/12/2023 |
17.31
|
14,500 | 17.47 | 17.47 | 17.23 | 0 | 0 | 0 |
06/12/2023 |
17.39
|
10,611 | 17.39 | 17.47 | 17.31 | 0 | 0 | 0 |
05/12/2023 |
17.39
|
4,800 | 17.94 | 18.02 | 17.31 | 0 | 0 | 0 |
04/12/2023 |
17.31
|
4,302 | 18.10 | 18.10 | 16.99 | 0 | 0 | 0 |
01/12/2023 |
17.94
|
3,300 | 17.54 | 18.02 | 16.68 | 0 | 0 | 0 |
30/11/2023 |
17.54
|
3,000 | 17.54 | 17.54 | 17.47 | 0 | 0 | 0 |
29/11/2023 |
18.18
|
1,300 | 17.78 | 18.18 | 17.39 | 0 | 0 | 0 |
28/11/2023 |
18.10
|
1,803 | 18.18 | 18.18 | 18.10 | 0 | 0 | 0 |