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) |
0.30 | 1.80% | 4,300 | 0 | 0 |
15
17
17
|
2 tháng
(2024-07-22) |
0.50 | 3.03% | 5,000 | 0 | 0 |
15
17
17
|
3 tháng
(2024-06-20) |
1.20 | 7.59% | 36,300 | 2,100 | 0.0 |
15
21.80
17
|
6 tháng
(2024-03-22) |
0.20 | 1.19% | 63,613 | 2,100 | 0.0 |
14.50
21.80
17
|
12 tháng
(2023-09-25) |
-0.40 | -2.30% | 271,063 | 14,000 | 0.2 |
13.20
22.80
17
|
24 tháng
(2022-09-29) |
-0.87 | -4.88% | 520,949 | 12,500 | 0.2 |
11.90
44.80
17
|
36 tháng
(2021-10-04) |
7.75 | 83.80% | 987,263 | 14,600 | 0.3 |
8.94
44.80
17
|
60 tháng
(2019-10-15) |
5.83 | 52.18% | 1,134,970 | 13,600 | 0.3 |
6.39
44.80
17
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
23/04/2024 |
14.50
|
800 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
22/04/2024 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
19/04/2024 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
17/04/2024 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
16/04/2024 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
15/04/2024 |
15.50
|
200 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
12/04/2024 |
15
|
918 | 15 | 15 | 15 | 0 | 0 | 0 |
11/04/2024 |
15
|
1 | 15 | 15 | 15 | 0 | 0 | 0 |
10/04/2024 |
15
|
1,000 | 15 | 15 | 15 | 0 | 0 | 0 |
09/04/2024 |
15
|
18 | 15 | 15 | 15 | 0 | 0 | 0 |
08/04/2024 |
15
|
2,400 | 15 | 15 | 15 | 0 | 0 | 0 |
05/04/2024 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
04/04/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
03/04/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
02/04/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
01/04/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
29/03/2024 |
16
|
1,000 | 17 | 17 | 16 | 0 | 0 | 0 |
28/03/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
27/03/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
26/03/2024 |
16
|
500 | 16 | 16 | 16 | 0 | 0 | 0 |
25/03/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
22/03/2024 |
16.80
|
1,200 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
21/03/2024 |
17
|
1,224 | 17 | 17 | 17 | 0 | 0 | 0 |
20/03/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
19/03/2024 |
17
|
4,900 | 17 | 17 | 17 | 0 | 0 | 0 |
18/03/2024 |
17
|
2,000 | 17 | 17 | 17 | 0 | 0 | 0 |
15/03/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
14/03/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
13/03/2024 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |
12/03/2024 |
17
|
11,400 | 17 | 17.50 | 17 | 10,000 | 0 | 0.2 |
11/03/2024 |
16.50
|
1,900 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
08/03/2024 |
17
|
700 | 16.70 | 17 | 16.70 | 700 | 0 | 0.0 |
07/03/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
06/03/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
05/03/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
04/03/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
01/03/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
29/02/2024 |
16.90
|
1,200 | 17 | 17 | 16.90 | 0 | 0 | 0 |
28/02/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
27/02/2024 |
17
|
1,411 | 16.10 | 17 | 16.10 | 0 | 0 | 0 |
26/02/2024 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
23/02/2024 |
19
|
500 | 17.70 | 19 | 17.70 | 0 | 0 | 0 |
22/02/2024 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
21/02/2024 |
16.60
|
500 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
20/02/2024 |
16.60
|
200 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
19/02/2024 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
16/02/2024 |
16.10
|
200 | 17 | 17 | 16.10 | 0 | 0 | 0 |
15/02/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
07/02/2024 |
16.10
|
220 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
06/02/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
05/02/2024 |
16.10
|
10 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
02/02/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
01/02/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
31/01/2024 |
16.10
|
15 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
30/01/2024 |
16.10
|
105 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
29/01/2024 |
16.10
|
1,111 | 16 | 16.10 | 16 | 0 | 0 | 0 |
26/01/2024 |
16.20
|
5 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
25/01/2024 |
16.20
|
10 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
24/01/2024 |
16.20
|
1 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
23/01/2024 |
16.20
|
44 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
22/01/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
19/01/2024 |
16.20
|
5 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
18/01/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
17/01/2024 |
16.20
|
64 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
16/01/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
15/01/2024 |
16.20
|
300 | 16.40 | 16.40 | 16 | 0 | 0 | 0 |
12/01/2024 |
15
|
700 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
11/01/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
10/01/2024 |
16.50
|
400 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
09/01/2024 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
08/01/2024 |
15
|
600 | 15 | 15 | 15 | 0 | 0 | 0 |
05/01/2024 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
04/01/2024 |
13.90
|
14,000 | 16 | 16 | 13.90 | 0 | 0 | 0 |
03/01/2024 |
16
|
6,000 | 16.70 | 16.70 | 16 | 0 | 0 | 0 |
02/01/2024 |
18.60
|
11,700 | 18.80 | 19 | 18.60 | 0 | 0 | 0 |
29/12/2023 |
18.50
|
2,800 | 18 | 23.10 | 18 | 0 | 0 | 0 |
28/12/2023 |
22.80
|
22,805 | 17 | 22.80 | 17 | 0 | 0 | 0 |
27/12/2023 |
16.50
|
13,700 | 18.50 | 22 | 16.50 | 0 | 0 | 0 |
26/12/2023 |
17.90
|
2,600 | 19.40 | 19.40 | 17.90 | 0 | 0 | 0 |
25/12/2023 |
17
|
2,000 | 17 | 17 | 17 | 0 | 0 | 0 |
22/12/2023 |
14.70
|
78,900 | 17.50 | 18.90 | 14.70 | 0 | 0 | 0 |
21/12/2023 |
17.30
|
2,100 | 15.90 | 17.30 | 15.90 | 0 | 0 | 0 |
20/12/2023 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
19/12/2023 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
18/12/2023 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
15/12/2023 |
15.80
|
300 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
14/12/2023 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
13/12/2023 |
15.80
|
6 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
12/12/2023 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
11/12/2023 |
15.80
|
3,606 | 15.80 | 16 | 15.80 | 0 | 0 | 0 |
08/12/2023 |
15.70
|
3,400 | 15.70 | 15.80 | 15.70 | 0 | 0 | 0 |
07/12/2023 |
15.70
|
100 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
06/12/2023 |
15.70
|
100 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
05/12/2023 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
04/12/2023 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
01/12/2023 |
15.70
|
106 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
30/11/2023 |
18.40
|
500 | 18.30 | 18.40 | 18.30 | 0 | 0 | 0 |
29/11/2023 |
16
|
26 | 16 | 16 | 16 | 0 | 0 | 0 |
28/11/2023 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |