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) |
-0.20 | -1.14% | 728,200 | -1,500 | -0.0 |
17.20
17.50
17.45
|
2 tháng
(2024-07-22) |
-0.10 | -0.57% | 979,900 | -7,300 | -0.1 |
17
17.50
17.45
|
3 tháng
(2024-06-20) |
0 | 0% | 1,238,000 | 12,100 | 0.2 |
17
17.60
17.45
|
6 tháng
(2024-03-22) |
-0.70 | -3.89% | 2,679,200 | 5,222 | 0.1 |
17
18.15
17.45
|
12 tháng
(2023-09-25) |
0.10 | 0.58% | 5,853,900 | -305,378 | -5.1 |
16.60
18.95
17.45
|
24 tháng
(2022-09-29) |
-5.29 | -23.42% | 14,752,200 | -500,719 | -7.5 |
16.23
22.59
17.45
|
36 tháng
(2021-10-04) |
-10.58 | -37.94% | 73,620,100 | -1,472,761 | -42.9 |
16.23
33.89
17.45
|
60 tháng
(2019-10-15) |
1.44 | 9.08% | 138,678,740 | -4,296,651 | -108.6 |
14.35
33.89
17.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
16.60
|
31,100 | 16.65 | 16.70 | 16.60 | 0 | 25,000 | -0.4 |
24/11/2023 |
16.65
|
9,600 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
23/11/2023 |
16.65
|
14,400 | 16.60 | 17.10 | 16.60 | 0 | 0 | 0 |
22/11/2023 |
16.65
|
34,900 | 16.60 | 16.85 | 16.60 | 0 | 25,300 | -0.4 |
21/11/2023 |
16.70
|
39,100 | 16.60 | 16.95 | 16.60 | 0 | 30,500 | -0.5 |
20/11/2023 |
16.75
|
16,600 | 16.70 | 16.95 | 16.60 | 0 | 0 | 0 |
17/11/2023 |
16.95
|
5,000 | 16.95 | 16.95 | 16.75 | 100 | 0 | 0.0 |
16/11/2023 |
16.95
|
2,100 | 16.95 | 16.95 | 16.70 | 0 | 0 | 0 |
15/11/2023 |
16.90
|
4,400 | 16.95 | 17 | 16.70 | 400 | 0 | 0.0 |
14/11/2023 |
16.65
|
69,500 | 16.50 | 16.90 | 16.50 | 0 | 25,000 | -0.4 |
13/11/2023 |
16.80
|
11,500 | 16.80 | 17.10 | 16.80 | 0 | 0 | 0 |
10/11/2023 |
16.80
|
37,400 | 16.90 | 17.05 | 16.50 | 0 | 30,000 | -0.5 |
09/11/2023 |
17.10
|
24,200 | 17.25 | 17.25 | 17 | 0 | 0 | 0 |
08/11/2023 |
17.05
|
5,100 | 16.95 | 17.10 | 16.80 | 0 | 0 | 0 |
07/11/2023 |
16.70
|
50,000 | 17.05 | 17.05 | 16.10 | 0 | 25,000 | -0.4 |
06/11/2023 |
17.10
|
1,500 | 17.25 | 17.25 | 17 | 0 | 0 | 0 |
03/11/2023 |
17.10
|
14,100 | 17.20 | 17.30 | 16.85 | 0 | 0 | 0 |
02/11/2023 |
17.20
|
12,800 | 16.95 | 17.20 | 17.05 | 0 | 0 | 0 |
01/11/2023 |
16.95
|
15,400 | 16.70 | 16.95 | 16.60 | 0 | 0 | 0 |
31/10/2023 |
16.70
|
3,100 | 16.80 | 16.90 | 16.65 | 0 | 0 | 0 |
30/10/2023 |
16.80
|
72,800 | 17.10 | 17.10 | 16.60 | 0 | 9,000 | -0.2 |
27/10/2023 |
17.10
|
17,200 | 16.85 | 17.15 | 16.85 | 0 | 0 | 0 |
26/10/2023 |
16.85
|
57,500 | 17.20 | 17.20 | 16.60 | 0 | 0 | 0 |
25/10/2023 |
17.20
|
23,800 | 17.20 | 17.20 | 16.50 | 0 | 0 | 0 |
24/10/2023 |
17.20
|
12,800 | 17.20 | 17.30 | 17.05 | 0 | 0 | 0 |
23/10/2023 |
17.20
|
5,600 | 17.20 | 17.20 | 17.10 | 0 | 0 | 0 |
20/10/2023 |
17.20
|
6,800 | 17.15 | 17.25 | 17 | 0 | 0 | 0 |
19/10/2023 |
17.15
|
14,400 | 17 | 17.15 | 17 | 0 | 0 | 0 |
18/10/2023 |
17
|
47,900 | 17.20 | 17.20 | 17 | 0 | 0 | 0 |
17/10/2023 |
17.20
|
16,500 | 17.30 | 17.35 | 17.10 | 0 | 0 | 0 |
16/10/2023 |
17.30
|
27,300 | 17.30 | 17.30 | 17.10 | 0 | 0 | 0 |
13/10/2023 |
17.30
|
1,900 | 17.30 | 17.40 | 17.20 | 0 | 0 | 0 |
12/10/2023 |
17.30
|
3,000 | 17.40 | 17.40 | 17.20 | 0 | 0 | 0 |
11/10/2023 |
17.40
|
7,500 | 17.40 | 17.45 | 17.15 | 0 | 0 | 0 |
10/10/2023 |
17.40
|
10,800 | 17.30 | 17.40 | 17.05 | 400 | 0 | 0.0 |
09/10/2023 |
17.30
|
6,000 | 17.20 | 17.30 | 17 | 0 | 0 | 0 |
06/10/2023 |
17.20
|
3,100 | 17 | 17.20 | 16.95 | 300 | 0 | 0.0 |
05/10/2023 |
17
|
52,300 | 17.05 | 17.15 | 16.80 | 0 | 0 | 0 |
04/10/2023 |
17.05
|
72,000 | 17.25 | 17.25 | 16.85 | 0 | 0 | 0 |
03/10/2023 |
17.25
|
26,600 | 17.40 | 17.40 | 16.95 | 0 | 4,000 | -0.1 |
02/10/2023 |
17.40
|
105,000 | 17.35 | 17.50 | 17 | 0 | 0 | 0 |
29/09/2023 |
17.35
|
51,300 | 17.10 | 17.45 | 17 | 4,000 | 0 | 0.1 |
28/09/2023 |
17.10
|
28,500 | 17.25 | 17.45 | 17 | 0 | 0 | 0 |
27/09/2023 |
17.25
|
47,000 | 17.55 | 17.55 | 17 | 100 | 0 | 0.0 |
26/09/2023 |
17.55
|
92,900 | 17.20 | 17.70 | 17.20 | 0 | 0 | 0 |
25/09/2023 |
17.20
|
37,000 | 18.10 | 18.10 | 17.20 | 0 | 0 | 0 |
22/09/2023 |
18.10
|
83,100 | 18.30 | 18.40 | 18 | 0 | 0 | 0 |
21/09/2023 |
18.30
|
37,600 | 18.60 | 18.60 | 18.30 | 0 | 0 | 0 |
20/09/2023 |
18.60
|
73,500 | 18.50 | 18.60 | 18.25 | 0 | 0 | 0 |
19/09/2023 |
18.50
|
117,700 | 18.60 | 18.60 | 18.30 | 200 | 0 | 0.0 |
18/09/2023 |
18.60
|
158,100 | 18.30 | 19 | 18.30 | 0 | 0 | 0 |
15/09/2023 |
18.30
|
127,100 | 18.50 | 18.50 | 18.10 | 0 | 0 | 0 |
14/09/2023 |
18.50
|
61,000 | 18.40 | 18.50 | 18.30 | 0 | 0 | 0 |
13/09/2023 |
18.40
|
90,000 | 18.60 | 18.60 | 18.35 | 0 | 0 | 0 |
12/09/2023 |
18.60
|
72,100 | 18.45 | 18.60 | 18.30 | 0 | 0 | 0 |
11/09/2023 |
18.45
|
215,300 | 18.65 | 18.85 | 18.35 | 0 | 0 | 0 |
08/09/2023 |
18.65
|
293,400 | 18.70 | 18.70 | 18.30 | 0 | 100 | -0.0 |
07/09/2023 |
18.70
|
101,600 | 18.85 | 18.95 | 18.40 | 0 | 0 | 0 |
06/09/2023 |
18.85
|
148,300 | 18.65 | 18.85 | 18.25 | 0 | 0 | 0 |
05/09/2023 |
18.65
|
195,100 | 18.80 | 18.85 | 18.30 | 0 | 0 | 0 |
31/08/2023 |
18.80
|
14,600 | 18.70 | 18.85 | 18.70 | 0 | 0 | 0 |
30/08/2023 |
18.70
|
11,200 | 18.70 | 18.70 | 18.60 | 100 | 0 | 0.0 |
29/08/2023 |
18.70
|
5,200 | 18.75 | 18.80 | 18.70 | 0 | 0 | 0 |
28/08/2023 |
18.75
|
11,300 | 18.60 | 18.75 | 18.40 | 400 | 0 | 0.0 |
25/08/2023 |
18.60
|
11,000 | 18.80 | 18.80 | 18.30 | 0 | 0 | 0 |
24/08/2023 |
18.80
|
5,200 | 18.70 | 18.95 | 18.65 | 0 | 0 | 0 |
23/08/2023 |
18.70
|
102,400 | 18.75 | 18.80 | 18.50 | 0 | 0 | 0 |
22/08/2023 |
18.75
|
16,900 | 18.70 | 18.80 | 18.55 | 0 | 0 | 0 |
21/08/2023 |
18.70
|
14,400 | 18.70 | 18.70 | 18.45 | 0 | 0 | 0 |
18/08/2023 |
18.70
|
116,900 | 18.85 | 18.85 | 18.35 | 400 | 0 | 0.0 |
17/08/2023 |
18.85
|
16,400 | 19 | 19 | 18.85 | 0 | 0 | 0 |
16/08/2023 |
19
|
25,400 | 19 | 19.10 | 18.90 | 0 | 0 | 0 |
15/08/2023 |
19
|
19,100 | 19 | 19.10 | 19 | 0 | 0 | 0 |
14/08/2023 |
19
|
26,100 | 19.05 | 19.20 | 19 | 0 | 0 | 0 |
11/08/2023 |
19.05
|
29,000 | 19.15 | 19.20 | 19 | 0 | 0 | 0 |
10/08/2023 |
19.15
|
22,800 | 19.20 | 19.25 | 19.05 | 0 | 0 | 0 |
09/08/2023 |
19.20
|
16,300 | 19.30 | 19.30 | 19 | 0 | 0 | 0 |
08/08/2023 |
19.30
|
32,300 | 19.10 | 19.30 | 19 | 1,000 | 0 | 0.0 |
07/08/2023 |
19.10
|
34,200 | 19.05 | 19.10 | 19 | 0 | 0 | 0 |
04/08/2023 |
19.05
|
15,400 | 19.15 | 19.20 | 19.05 | 0 | 0 | 0 |
03/08/2023 |
19.15
|
8,300 | 19.20 | 19.20 | 19 | 0 | 0 | 0 |
02/08/2023 |
19.20
|
53,000 | 19 | 19.20 | 19.10 | 0 | 0 | 0 |
01/08/2023 |
19
|
104,800 | 19.40 | 19.40 | 18.90 | 0 | 50,000 | -1.0 |
31/07/2023 |
19.40
|
76,300 | 19.45 | 19.45 | 19 | 0 | 1,000 | -0.0 |
28/07/2023 |
19.45
|
19,600 | 19.20 | 19.85 | 19.10 | 0 | 0 | 0 |
27/07/2023 |
19.20
|
32,700 | 19.35 | 19.50 | 19.10 | 200 | 25,000 | -0.5 |
26/07/2023 |
19.35
|
26,500 | 19.65 | 19.85 | 19.30 | 0 | 20,700 | -0.4 |
25/07/2023 |
19.65
|
17,300 | 19.80 | 19.80 | 19.50 | 300 | 0 | 0.0 |
24/07/2023 |
19.80
|
18,400 | 19.90 | 19.90 | 19.55 | 0 | 0 | 0 |
21/07/2023 |
19.90
|
24,200 | 19.55 | 20.10 | 19.50 | 0 | 0 | 0 |
20/07/2023 |
19.55
|
16,800 | 19.50 | 19.60 | 19.30 | 0 | 100 | -0.0 |
19/07/2023 |
19.50
|
10,500 | 19.50 | 19.65 | 19.30 | 0 | 0 | 0 |
18/07/2023 |
19.50
|
38,500 | 19.60 | 19.75 | 19.20 | 0 | 0 | 0 |
17/07/2023 |
19.60
|
42,700 | 19.20 | 19.95 | 19.20 | 500 | 0 | 0.0 |
14/07/2023 |
19.20
|
5,400 | 19.20 | 19.20 | 19.05 | 0 | 0 | 0 |
13/07/2023 |
19.20
|
6,900 | 19.15 | 19.25 | 19.10 | 0 | 0 | 0 |
12/07/2023 |
19.15
|
6,500 | 19.15 | 19.15 | 18.95 | 0 | 0 | 0 |
11/07/2023 |
19.15
|
21,800 | 19.15 | 19.30 | 19 | 0 | 0 | 0 |
10/07/2023 |
19.15
|
19,600 | 19.15 | 19.30 | 19.10 | 0 | 100 | -0.0 |
07/07/2023 |
19.15
|
11,100 | 19.15 | 19.15 | 18.90 | 0 | 0 | 0 |