| 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) |
1.70 | 9.55% | 300 | 0 | 0 |
17.80
19.50
19.50
|
|
2 tháng
(2024-07-22) |
3.60 | 22.64% | 2,400 | 0 | 0 |
15.90
19.50
19.50
|
|
3 tháng
(2024-06-20) |
2.50 | 14.71% | 11,100 | 0 | 0 |
15.90
19.50
19.50
|
|
6 tháng
(2024-03-22) |
1.60 | 8.94% | 66,800 | -1,000 | -0.0 |
14.70
19.80
19.50
|
|
12 tháng
(2023-09-25) |
3.90 | 25% | 200,225 | -26,773 | -0.5 |
13.90
27.50
19.50
|
|
24 tháng
(2022-09-29) |
1.09 | 5.94% | 254,653 | -27,717 | -0.5 |
11.60
27.50
19.50
|
|
36 tháng
(2021-10-04) |
-14.83 | -43.20% | 1,276,314 | -27,817 | -0.5 |
11.60
35.22
19.50
|
|
60 tháng
(2019-10-15) |
6.08 | 45.32% | 4,867,387 | -27,217 | -0.5 |
11.28
50.15
19.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/04/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 23/04/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 22/04/2024 |
18
|
1,000 | 18 | 18 | 18 | 0 | 0 | 0 |
| 19/04/2024 |
18.30
|
200 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 17/04/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 16/04/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 15/04/2024 |
18.40
|
1,000 | 18.20 | 18.50 | 18.20 | 0 | 0 | 0 |
| 12/04/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 11/04/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 10/04/2024 |
19
|
600 | 18.80 | 19 | 18.80 | 0 | 0 | 0 |
| 09/04/2024 |
18.30
|
400 | 18 | 18.30 | 18 | 0 | 0 | 0 |
| 08/04/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 05/04/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 04/04/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 03/04/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 02/04/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 01/04/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 29/03/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 28/03/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 27/03/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 26/03/2024 |
17.60
|
100 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 25/03/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 22/03/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 21/03/2024 |
17.90
|
9,500 | 17.50 | 17.90 | 17.50 | 0 | 0 | 0 |
| 20/03/2024 |
18.80
|
900 | 17.70 | 18.80 | 17.70 | 0 | 0 | 0 |
| 19/03/2024 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 18/03/2024 |
18.60
|
700 | 19.70 | 19.70 | 17.50 | 0 | 0 | 0 |
| 15/03/2024 |
18
|
600 | 18 | 18 | 18 | 0 | 0 | 0 |
| 14/03/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 13/03/2024 |
17.90
|
300 | 17 | 17.90 | 17 | 0 | 0 | 0 |
| 12/03/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 11/03/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 08/03/2024 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 07/03/2024 |
17.10
|
206 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 06/03/2024 |
18
|
300 | 17.70 | 18 | 17.70 | 0 | 0 | 0 |
| 05/03/2024 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 04/03/2024 |
18.20
|
2,174 | 17.70 | 18.20 | 17.70 | 0 | 0 | 0 |
| 01/03/2024 |
17.70
|
700 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 29/02/2024 |
17.70
|
1,800 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 28/02/2024 |
17.70
|
1,800 | 17.50 | 17.70 | 17.50 | 0 | 0 | 0 |
| 27/02/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 26/02/2024 |
17.60
|
11,201 | 17.50 | 18 | 17.50 | 0 | 0 | 0 |
| 23/02/2024 |
17.50
|
300 | 16.70 | 17.50 | 16.70 | 0 | 0 | 0 |
| 22/02/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 21/02/2024 |
17.70
|
5,000 | 16.90 | 17.70 | 16.80 | 0 | 0 | 0 |
| 20/02/2024 |
17.60
|
1,101 | 16.60 | 17.60 | 16.60 | 0 | 0 | 0 |
| 19/02/2024 |
17.60
|
1,300 | 17.10 | 17.60 | 17.10 | 0 | 0 | 0 |
| 16/02/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 15/02/2024 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 07/02/2024 |
17.50
|
3,500 | 17.20 | 18 | 17.20 | 0 | 0 | 0 |
| 06/02/2024 |
18.20
|
300 | 18.80 | 18.80 | 18.20 | 0 | 0 | 0 |
| 05/02/2024 |
18.80
|
300 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 02/02/2024 |
17.90
|
2,200 | 18.30 | 18.30 | 17 | 0 | 0 | 0 |
| 01/02/2024 |
18
|
2,000 | 18.90 | 18.90 | 17.40 | 0 | 0 | 0 |
| 31/01/2024 |
18.20
|
6,301 | 20.10 | 21.60 | 18.20 | 0 | 1 | -0.0 |
| 30/01/2024 |
20.10
|
1,373 | 20.10 | 20.10 | 19 | 0 | 73 | -0.0 |
| 29/01/2024 |
18.30
|
26,801 | 18 | 18.30 | 18 | 1 | 26,200 | -0.5 |
| 26/01/2024 |
16.70
|
1,125 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 25/01/2024 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 24/01/2024 |
17.70
|
200 | 16.10 | 17.70 | 16.10 | 0 | 0 | 0 |
| 23/01/2024 |
16.20
|
105 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 22/01/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 19/01/2024 |
15
|
221 | 16.70 | 16.70 | 15 | 0 | 0 | 0 |
| 18/01/2024 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 17/01/2024 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 16/01/2024 |
15.20
|
2,100 | 16.50 | 16.50 | 15.20 | 0 | 0 | 0 |
| 15/01/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 12/01/2024 |
16.50
|
1,000 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 11/01/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 10/01/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 09/01/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 08/01/2024 |
18.20
|
200 | 18 | 18.20 | 18 | 0 | 0 | 0 |
| 05/01/2024 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 04/01/2024 |
16.60
|
21 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 03/01/2024 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 02/01/2024 |
15.10
|
100 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 29/12/2023 |
16.50
|
32 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 28/12/2023 |
16.50
|
509 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 27/12/2023 |
16.50
|
600 | 16.60 | 16.60 | 16.50 | 0 | 0 | 0 |
| 26/12/2023 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 25/12/2023 |
16.30
|
600 | 15.60 | 16.30 | 15.20 | 0 | 0 | 0 |
| 22/12/2023 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 21/12/2023 |
15.20
|
553 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 20/12/2023 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
| 19/12/2023 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
| 18/12/2023 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
| 15/12/2023 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
| 14/12/2023 |
13.90
|
100 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
| 13/12/2023 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 12/12/2023 |
15.30
|
400 | 16.10 | 17.60 | 15.30 | 0 | 0 | 0 |
| 11/12/2023 |
16
|
101 | 16 | 16 | 16 | 0 | 0 | 0 |
| 08/12/2023 |
17.70
|
100 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 07/12/2023 |
16.30
|
300 | 16 | 16.30 | 16 | 0 | 0 | 0 |
| 06/12/2023 |
15.90
|
500 | 15.90 | 15.90 | 15.90 | 200 | 0 | 0.0 |
| 05/12/2023 |
15.90
|
1,700 | 15.90 | 16 | 15.90 | 0 | 0 | 0 |
| 04/12/2023 |
17.60
|
100 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 01/12/2023 |
16.10
|
700 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 30/11/2023 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 29/11/2023 |
16.10
|
300 | 16.20 | 16.20 | 16.10 | 0 | 0 | 0 |
| 28/11/2023 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |