Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-05-15) |
2.15 | 12.80% | 375,900 | 405 | 0.0 |
16.80
18.95
18.95
|
2 tháng
(2024-04-15) |
1.95 | 11.47% | 505,700 | 1,705 | 0.0 |
16.80
18.95
18.95
|
3 tháng
(2024-03-18) |
1.55 | 8.91% | 687,300 | 55,705 | 1.0 |
16.80
18.95
18.95
|
6 tháng
(2023-12-18) |
-0.30 | -1.56% | 1,843,900 | -81,930 | -1.5 |
16.80
19.50
18.95
|
12 tháng
(2023-06-20) |
0.97 | 5.38% | 4,744,600 | -168,330 | -3.0 |
16.80
21
18.95
|
24 tháng
(2022-06-27) |
2.43 | 14.71% | 7,497,400 | -559,922 | -6.1 |
13.21
21
18.95
|
36 tháng
(2021-06-30) |
-6.39 | -25.22% | 18,997,000 | -896,922 | -13.5 |
13.21
30.99
18.95
|
60 tháng
(2019-07-11) |
-24.57 | -56.45% | 33,686,740 | -3,618,252 | -128.2 |
13.21
44.02
18.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/01/2024 |
19.20
-0.30
|
3,200 | 19.50 | 19.50 | 19.20 | 100 | 0 | 0.0 |
12/01/2024 |
19.50
0
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
11/01/2024 |
19.50
0
|
14,600 | 19.50 | 19.60 | 19.50 | 0 | 4,000 | -0.1 |
10/01/2024 |
19.50
0.20
|
11,700 | 19.30 | 19.60 | 19.45 | 8,500 | 0 | 0.2 |
09/01/2024 |
19.30
0
|
3,600 | 19.30 | 19.40 | 19.20 | 100 | 0 | 0.0 |
08/01/2024 |
19.30
0
|
3,100 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
05/01/2024 |
19.30
0
|
3,600 | 19.30 | 19.35 | 19.05 | 0 | 0 | 0 |
04/01/2024 |
19.30
0
|
3,000 | 19.30 | 19.40 | 19.05 | 100 | 0 | 0.0 |
03/01/2024 |
19.30
0.20
|
11,000 | 19.10 | 19.45 | 19.10 | 1,100 | 0 | 0.0 |
02/01/2024 |
19.10
-0.10
|
3,900 | 19.20 | 19.20 | 19.10 | 0 | 0 | 0 |
29/12/2023 |
19.20
0.10
|
6,900 | 19.10 | 19.20 | 19 | 0 | 2,500 | -0.0 |
28/12/2023 |
19.10
0
|
3,900 | 19.10 | 19.10 | 19 | 100 | 500 | -0.0 |
27/12/2023 |
19.10
-0.15
|
3,800 | 19.25 | 19.50 | 19.10 | 200 | 0 | 0.0 |
26/12/2023 |
19.25
-0.05
|
1,000 | 19.30 | 19.30 | 19.10 | 0 | 0 | 0 |
25/12/2023 |
19.30
0
|
5,600 | 19.30 | 19.30 | 18.80 | 0 | 0 | 0 |
22/12/2023 |
19.30
0.10
|
3,800 | 19.20 | 19.30 | 19 | 0 | 0 | 0 |
21/12/2023 |
19.20
0
|
1,400 | 19.20 | 19.20 | 19 | 300 | 1,300 | -0.0 |
20/12/2023 |
19.20
0.05
|
1,400 | 19.15 | 19.20 | 18.95 | 0 | 0 | 0 |
19/12/2023 |
19.15
-0.10
|
5,400 | 19.25 | 19.25 | 19.05 | 500 | 0 | 0.0 |
18/12/2023 |
19.25
0.05
|
3,200 | 19.20 | 19.60 | 19.20 | 1,200 | 0 | 0.0 |
15/12/2023 |
19.20
-0.45
|
8,500 | 19.65 | 19.65 | 19.20 | 0 | 0 | 0 |
14/12/2023 |
19.65
0.35
|
2,000 | 19.30 | 19.70 | 19.25 | 100 | 0 | 0.0 |
13/12/2023 |
19.30
-0.10
|
11,200 | 19.40 | 19.40 | 19.25 | 200 | 4,100 | -0.1 |
12/12/2023 |
19.40
-0.30
|
1,300 | 19.70 | 19.70 | 19.40 | 0 | 0 | 0 |
11/12/2023 |
19.70
0
|
14,500 | 19.70 | 19.70 | 19.50 | 100 | 0 | 0.0 |
08/12/2023 |
19.70
0.20
|
2,100 | 19.50 | 19.70 | 19.40 | 0 | 0 | 0 |
07/12/2023 |
19.50
0
|
6,100 | 19.50 | 19.50 | 19.40 | 0 | 0 | 0 |
06/12/2023 |
19.50
0.10
|
13,900 | 19.40 | 19.50 | 19.40 | 0 | 0 | 0 |
05/12/2023 |
19.40
0.05
|
6,200 | 19.35 | 19.60 | 19.40 | 200 | 0 | 0.0 |
04/12/2023 |
19.35
-0.05
|
8,800 | 19.40 | 19.40 | 19.20 | 300 | 1,100 | -0.0 |
01/12/2023 |
19.40
0.10
|
3,400 | 19.30 | 19.40 | 19.05 | 200 | 0 | 0.0 |
30/11/2023 |
19.30
-0.10
|
3,600 | 19.40 | 19.40 | 19.30 | 100 | 0 | 0.0 |
29/11/2023 |
19.40
0.20
|
4,200 | 19.20 | 19.50 | 19.10 | 200 | 0 | 0.0 |
28/11/2023 |
19.20
0.15
|
12,200 | 19.05 | 19.20 | 19 | 1,000 | 0 | 0.0 |
27/11/2023 |
19.05
-0.20
|
5,800 | 19.25 | 19.35 | 19 | 0 | 0 | 0 |
24/11/2023 |
19.25
-0.15
|
10,200 | 19.40 | 19.40 | 19.05 | 0 | 6,400 | -0.1 |
23/11/2023 |
19.40
0
|
8,300 | 19.40 | 19.40 | 19.25 | 0 | 0 | 0 |
22/11/2023 |
19.40
-0.30
|
6,900 | 19.70 | 19.70 | 19.40 | 0 | 200 | -0.0 |
21/11/2023 |
19.70
0.25
|
7,200 | 19.45 | 19.70 | 19.50 | 0 | 100 | -0.0 |
20/11/2023 |
19.45
0
|
2,000 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 |
17/11/2023 |
19.45
-0.50
|
14,300 | 19.95 | 19.95 | 19.40 | 0 | 0 | 0 |
16/11/2023 |
19.95
0
|
1,500 | 19.95 | 19.95 | 19.60 | 0 | 0 | 0 |
15/11/2023 |
19.95
0.05
|
5,100 | 19.90 | 20 | 19.70 | 0 | 300 | -0.0 |
14/11/2023 |
19.90
0.05
|
37,600 | 19.85 | 19.95 | 19.85 | 0 | 0 | 0 |
13/11/2023 |
19.85
0.25
|
5,500 | 19.60 | 19.90 | 19.45 | 0 | 0 | 0 |
10/11/2023 |
19.60
0.30
|
14,100 | 19.30 | 19.80 | 19.30 | 0 | 0 | 0 |
09/11/2023 |
19.30
-0.90
|
26,600 | 20.20 | 20.20 | 19.20 | 0 | 0 | 0 |
08/11/2023 |
20.20
0.30
|
6,700 | 19.90 | 21 | 19.90 | 0 | 0 | 0 |
07/11/2023 |
19.90
-0.10
|
16,100 | 20 | 20.45 | 19.05 | 0 | 0 | 0 |
06/11/2023 |
20
-1
|
3,100 | 21 | 21 | 20 | 0 | 0 | 0 |
03/11/2023 |
21
0.60
|
25,400 | 20.40 | 21.10 | 20.40 | 0 | 0 | 0 |
02/11/2023 |
20.40
1.30
|
49,000 | 19.10 | 20.40 | 19.60 | 0 | 0 | 0 |
01/11/2023 |
19.10
-0.05
|
37,700 | 19.15 | 19.15 | 19 | 0 | 0 | 0 |
31/10/2023 |
19.15
0
|
24,400 | 19.15 | 19.20 | 19.15 | 0 | 0 | 0 |
30/10/2023 |
19.15
-0.15
|
13,100 | 19.30 | 19.30 | 18.65 | 0 | 0 | 0 |
27/10/2023 |
19.30
0.05
|
15,100 | 19.25 | 19.40 | 19 | 0 | 0 | 0 |
26/10/2023 |
19.25
0
|
128,200 | 19.25 | 19.25 | 18 | 0 | 0 | 0 |
25/10/2023 |
19.25
0.25
|
38,800 | 19 | 19.60 | 18.95 | 0 | 600 | -0.0 |
24/10/2023 |
19
0.55
|
51,000 | 18.45 | 19 | 18.40 | 0 | 0 | 0 |
23/10/2023 |
18.45
0.15
|
13,500 | 18.30 | 18.50 | 18.20 | 2,800 | 0 | 0.1 |
20/10/2023 |
18.30
0.60
|
30,300 | 17.70 | 18.70 | 17.65 | 0 | 5,300 | -0.1 |
19/10/2023 |
17.70
0
|
5,200 | 17.70 | 17.70 | 17.40 | 0 | 0 | 0 |
18/10/2023 |
17.70
-0.30
|
4,100 | 18 | 18 | 17.50 | 0 | 0 | 0 |
17/10/2023 |
18
0.05
|
10,400 | 17.95 | 18.25 | 18 | 0 | 0 | 0 |
16/10/2023 |
17.95
0.25
|
9,500 | 17.70 | 18 | 17.70 | 0 | 700 | -0.0 |
13/10/2023 |
17.70
-0.35
|
6,400 | 18.05 | 18.05 | 17.50 | 1,800 | 0 | 0.0 |
12/10/2023 |
18.05
0
|
1,600 | 18.05 | 18.05 | 18 | 0 | 0 | 0 |
11/10/2023 |
18.05
0.05
|
14,800 | 18 | 18.25 | 17.45 | 800 | 0 | 0.0 |
10/10/2023 |
18
0.10
|
2,000 | 17.90 | 18.20 | 17.90 | 0 | 0 | 0 |
09/10/2023 |
17.90
0.45
|
2,300 | 17.45 | 18 | 17.80 | 0 | 0 | 0 |
06/10/2023 |
17.45
-0.05
|
7,500 | 17.50 | 17.50 | 17.30 | 0 | 0 | 0 |
05/10/2023 |
17.50
0.15
|
5,600 | 17.35 | 17.60 | 17.35 | 0 | 3,500 | -0.1 |
04/10/2023 |
17.35
-0.10
|
12,500 | 17.45 | 17.50 | 17.15 | 2,000 | 0 | 0.0 |
03/10/2023 |
17.45
-0.55
|
20,300 | 18 | 18 | 17.40 | 0 | 0 | 0 |
02/10/2023 |
18
0.20
|
11,800 | 17.80 | 18.05 | 17.60 | 3,200 | 0 | 0.1 |
29/09/2023 |
17.80
0.20
|
6,200 | 17.60 | 17.80 | 17.50 | 0 | 0 | 0 |
28/09/2023 |
17.60
-0.25
|
12,400 | 17.85 | 17.85 | 17.55 | 0 | 0 | 0 |
27/09/2023 |
17.85
-0.25
|
18,400 | 18.10 | 18.10 | 17 | 400 | 0 | 0.0 |
26/09/2023 |
18.10
0.30
|
34,200 | 17.80 | 18.20 | 17.80 | 5,000 | 0 | 0.1 |
25/09/2023 |
17.80
-1.10
|
23,200 | 18.90 | 18.90 | 17.80 | 700 | 0 | 0.0 |
22/09/2023 |
18.90
0
|
19,500 | 18.90 | 18.90 | 18.15 | 0 | 0 | 0 |
21/09/2023 |
18.90
0
|
14,100 | 18.90 | 19.45 | 18.90 | 0 | 0 | 0 |
20/09/2023 |
18.90
0.10
|
9,000 | 18.80 | 19.15 | 18.70 | 0 | 0 | 0 |
19/09/2023 |
18.80
-0.10
|
9,400 | 18.90 | 18.90 | 18.70 | 0 | 0 | 0 |
18/09/2023 |
18.90
-0.35
|
10,800 | 19.25 | 19.25 | 18.80 | 0 | 0 | 0 |
15/09/2023 |
19.25
0
|
12,800 | 19.25 | 19.40 | 19 | 5,000 | 0 | 0.1 |
14/09/2023 |
19.25
-0.25
|
19,500 | 19.50 | 19.50 | 19 | 2,600 | 0 | 0.0 |
13/09/2023 |
19.50
0.20
|
61,700 | 19.30 | 19.95 | 19.50 | 1,400 | 0 | 0.0 |
12/09/2023 |
19.30
0.10
|
8,700 | 19.20 | 19.30 | 18.95 | 1,000 | 0 | 0.0 |
11/09/2023 |
19.20
0.20
|
36,300 | 19 | 19.55 | 19 | 0 | 0 | 0 |
08/09/2023 |
19
0
|
8,300 | 19 | 19.05 | 18.90 | 200 | 0 | 0.0 |
07/09/2023 |
19
0.05
|
28,600 | 18.95 | 19.30 | 18.95 | 200 | 100 | 0.0 |
06/09/2023 |
18.95
0.15
|
27,000 | 18.80 | 19.20 | 18.85 | 700 | 0 | 0.0 |
05/09/2023 |
18.80
0.30
|
30,100 | 18.50 | 19.20 | 18.65 | 100 | 0 | 0.0 |
31/08/2023 |
18.50
0
|
22,300 | 18.50 | 18.60 | 18.30 | 0 | 0 | 0 |
30/08/2023 |
18.50
-0.30
|
6,200 | 18.80 | 18.80 | 18.40 | 0 | 0 | 0 |
29/08/2023 |
18.80
0.35
|
24,300 | 18.45 | 18.80 | 18.35 | 800 | 0 | 0.0 |
28/08/2023 |
18.45
0
|
10,400 | 18.45 | 18.50 | 18.30 | 0 | 0 | 0 |
25/08/2023 |
18.45
-0.15
|
17,000 | 18.60 | 18.60 | 18.45 | 1,400 | 0 | 0.0 |
24/08/2023 |
18.60
0.20
|
16,100 | 18.40 | 18.60 | 18.10 | 0 | 3,600 | -0.1 |