Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-07) |
0.20 | 1.16% | 5,300 | 0 | 0 |
17.30
17.50
17.50
|
2 tháng
(2024-07-08) |
-0.20 | -1.13% | 10,900 | 0 | 0 |
17.20
17.70
17.50
|
3 tháng
(2024-06-10) |
0.50 | 2.94% | 13,000 | 0 | 0 |
16.60
17.80
17.50
|
6 tháng
(2024-03-11) |
1.38 | 8.56% | 73,545 | 0 | 0 |
15.93
17.80
17.50
|
12 tháng
(2023-09-12) |
3.43 | 24.37% | 223,193 | 0 | 0 |
11.93
17.80
17.50
|
24 tháng
(2022-09-19) |
5.94 | 51.33% | 731,851 | 0 | 0 |
10.97
17.80
17.50
|
36 tháng
(2021-09-22) |
4.42 | 33.75% | 4,015,011 | 0 | 0 |
9.62
17.80
17.50
|
60 tháng
(2019-10-03) |
11.50 | 191.65% | 6,478,761 | 0 | -0.0 |
5.60
17.80
17.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/04/2024 |
16.77
|
300 | 17.70 | 17.70 | 16.77 | 0 | 0 | 0 |
10/04/2024 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 |
09/04/2024 |
16.12
|
1,011 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 |
08/04/2024 |
16.59
|
900 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 |
05/04/2024 |
16.12
|
200 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 |
04/04/2024 |
17.70
|
7,631 | 16.68 | 17.70 | 16.68 | 0 | 0 | 0 |
03/04/2024 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 |
02/04/2024 |
16.21
|
1,000 | 16.12 | 16.21 | 16.12 | 0 | 0 | 0 |
01/04/2024 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 |
29/03/2024 |
16.31
|
200 | 16.12 | 16.31 | 16.12 | 0 | 0 | 0 |
28/03/2024 |
16.77
|
14,400 | 16.49 | 16.77 | 15.93 | 0 | 0 | 0 |
27/03/2024 |
16.40
|
700 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
26/03/2024 |
15.93
|
600 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 |
25/03/2024 |
15.93
|
0 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 |
22/03/2024 |
15.93
|
100 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 |
21/03/2024 |
15.93
|
600 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 |
20/03/2024 |
16.68
|
200 | 15.93 | 16.68 | 15.93 | 0 | 0 | 0 |
19/03/2024 |
16.59
|
2,600 | 15.65 | 16.59 | 15.65 | 0 | 0 | 0 |
18/03/2024 |
16.68
|
300 | 15.56 | 16.68 | 15.56 | 0 | 0 | 0 |
15/03/2024 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 |
14/03/2024 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 |
13/03/2024 |
16.77
|
100 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 |
12/03/2024 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 |
11/03/2024 |
16.12
|
1,000 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 |
08/03/2024 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 |
07/03/2024 |
16.12
|
1,500 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 |
06/03/2024 |
16.77
|
600 | 16.03 | 16.77 | 16.03 | 0 | 0 | 0 |
05/03/2024 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
04/03/2024 |
16.03
|
100 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
01/03/2024 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 |
29/02/2024 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 |
28/02/2024 |
15.75
|
4,400 | 15.47 | 15.75 | 15.47 | 0 | 0 | 0 |
27/02/2024 |
15.56
|
7,200 | 15.38 | 15.56 | 15.38 | 0 | 0 | 0 |
26/02/2024 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 |
23/02/2024 |
15.19
|
29,500 | 15.10 | 15.19 | 15.10 | 0 | 0 | 0 |
22/02/2024 |
15.10
|
100 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
21/02/2024 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
20/02/2024 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
19/02/2024 |
15.10
|
3,700 | 15.00 | 15.10 | 15.00 | 0 | 0 | 0 |
16/02/2024 |
15.47
|
2,655 | 15.38 | 15.47 | 15.38 | 0 | 0 | 0 |
15/02/2024 |
15.38
|
5,001 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 |
07/02/2024 |
15.38
|
100 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 |
06/02/2024 |
14.91
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 |
05/02/2024 |
14.91
|
21,501 | 14.63 | 15.00 | 14.63 | 0 | 0 | 0 |
02/02/2024 |
14.54
|
300 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 |
01/02/2024 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 |
31/01/2024 |
14.72
|
1,000 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 |
30/01/2024 |
14.91
|
1,200 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
29/01/2024 |
14.63
|
100 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 |
26/01/2024 |
14.91
|
9,000 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
25/01/2024 |
14.91
|
2,700 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
24/01/2024 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 |
23/01/2024 |
14.54
|
100 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 |
22/01/2024 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 |
19/01/2024 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 |
18/01/2024 |
14.54
|
600 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 |
17/01/2024 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 |
16/01/2024 |
14.54
|
100 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 |
15/01/2024 |
14.26
|
4,000 | 14.35 | 14.44 | 14.26 | 0 | 0 | 0 |
12/01/2024 |
14.44
|
2,900 | 13.98 | 14.44 | 13.98 | 0 | 0 | 0 |
11/01/2024 |
14.44
|
2,400 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
10/01/2024 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
09/01/2024 |
14.44
|
1,700 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
08/01/2024 |
14.91
|
3,100 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
05/01/2024 |
14.54
|
18 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 |
04/01/2024 |
14.54
|
1,000 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 |
03/01/2024 |
14.91
|
1,163 | 14.54 | 14.91 | 14.54 | 0 | 0 | 0 |
02/01/2024 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
29/12/2023 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
28/12/2023 |
15.84
|
100 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
27/12/2023 |
14.07
|
1 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
26/12/2023 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
25/12/2023 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
22/12/2023 |
14.07
|
6,321 | 14.44 | 14.44 | 14.07 | 0 | 0 | 0 |
21/12/2023 |
14.44
|
1,500 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
20/12/2023 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
19/12/2023 |
14.44
|
200 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
18/12/2023 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
15/12/2023 |
14.44
|
1,000 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
14/12/2023 |
14.44
|
500 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
13/12/2023 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
12/12/2023 |
14.44
|
1,000 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
11/12/2023 |
13.98
|
0 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 |
08/12/2023 |
13.98
|
24 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 |
07/12/2023 |
13.98
|
1,208 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 |
06/12/2023 |
13.98
|
1,000 | 14.16 | 14.16 | 13.98 | 0 | 0 | 0 |
05/12/2023 |
13.98
|
0 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 |
04/12/2023 |
13.98
|
8 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 |
01/12/2023 |
13.98
|
0 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 |
30/11/2023 |
13.98
|
0 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 |
29/11/2023 |
13.98
|
0 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 |
28/11/2023 |
13.98
|
0 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 |
27/11/2023 |
13.98
|
0 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 |
24/11/2023 |
13.98
|
200 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 |
23/11/2023 |
14.35
|
100 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
22/11/2023 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
21/11/2023 |
13.70
|
500 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
20/11/2023 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 |
17/11/2023 |
11.93
|
500 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 |
16/11/2023 |
13.98
|
0 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 |