Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-05-02) |
2.50 | 20.33% | 45,600 | 0 | -0.0 |
11.50
15.40
14.80
|
2 tháng
(2024-04-01) |
1 | 7.25% | 50,200 | 0 | -0.0 |
11.50
15.40
14.80
|
3 tháng
(2024-03-04) |
-0.10 | -0.67% | 68,800 | 0 | -0.0 |
11.50
15.40
14.80
|
6 tháng
(2023-12-05) |
2.80 | 23.33% | 172,000 | 0 | -0.0 |
11.50
21.90
14.80
|
12 tháng
(2023-06-06) |
-1.60 | -9.76% | 258,700 | 0 | -0.0 |
10.65
21.90
14.80
|
24 tháng
(2022-06-13) |
-9.30 | -38.59% | 1,030,000 | -525 | -1.5 |
10.65
27.40
14.80
|
36 tháng
(2021-06-16) |
2.30 | 18.40% | 6,794,800 | -7,425 | -1.6 |
10.50
38.65
14.80
|
60 tháng
(2019-06-27) |
0.80 | 5.71% | 8,195,960 | -113,705 | -3.0 |
8.36
38.65
14.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/07/2023 |
16
0
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
27/07/2023 |
16
0
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
26/07/2023 |
16
0
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
25/07/2023 |
16
0
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
24/07/2023 |
16
0
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
21/07/2023 |
16
0.55
|
200 | 15.45 | 16 | 15.45 | 0 | 0 | 0 |
20/07/2023 |
15.45
0
|
300 | 15.45 | 15.45 | 15.45 | 0 | 0 | 0 |
19/07/2023 |
15.45
-0.10
|
300 | 15.55 | 15.55 | 15.45 | 0 | 0 | 0 |
18/07/2023 |
15.55
0
|
0 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 |
17/07/2023 |
15.55
0
|
0 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 |
14/07/2023 |
15.55
-0.05
|
800 | 15.60 | 15.60 | 15 | 0 | 0 | 0 |
13/07/2023 |
15.60
-0.30
|
600 | 15.90 | 15.90 | 14.85 | 0 | 0 | 0 |
12/07/2023 |
15.90
0.60
|
300 | 15.30 | 15.90 | 15.30 | 0 | 0 | 0 |
11/07/2023 |
15.30
-1.15
|
17,900 | 16.45 | 16.45 | 15.30 | 0 | 0 | 0 |
10/07/2023 |
16.45
0
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
07/07/2023 |
16.45
0
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
06/07/2023 |
16.45
-0.30
|
700 | 16.75 | 16.75 | 15.60 | 0 | 0 | 0 |
05/07/2023 |
16.75
0
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
04/07/2023 |
16.75
0
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
03/07/2023 |
16.75
0
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
30/06/2023 |
16.75
0
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
29/06/2023 |
16.75
-0.25
|
1,100 | 17 | 17 | 15.90 | 0 | 0 | 0 |
28/06/2023 |
17
0
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
27/06/2023 |
17
0
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
26/06/2023 |
17
0
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
23/06/2023 |
17
0
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
22/06/2023 |
17
0.50
|
6,100 | 16.50 | 17 | 15.35 | 0 | 0 | 0 |
21/06/2023 |
16.50
0
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
20/06/2023 |
16.50
0
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
19/06/2023 |
16.50
0
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
16/06/2023 |
16.50
-0.15
|
300 | 16.65 | 17.10 | 16.50 | 0 | 0 | 0 |
15/06/2023 |
16.65
-0.35
|
3,800 | 17 | 17 | 15.85 | 0 | 0 | 0 |
14/06/2023 |
17
0
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
13/06/2023 |
17
0.40
|
3,800 | 16.60 | 17 | 16.45 | 0 | 0 | 0 |
12/06/2023 |
16.60
0
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
09/06/2023 |
16.60
0.20
|
2,100 | 16.40 | 16.70 | 16.60 | 0 | 0 | 0 |
08/06/2023 |
16.40
0
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
07/06/2023 |
16.40
0
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
06/06/2023 |
16.40
-0.05
|
2,100 | 16.45 | 16.45 | 15.30 | 0 | 0 | 0 |
05/06/2023 |
16.45
0
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
02/06/2023 |
16.45
0
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
01/06/2023 |
16.45
0
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
31/05/2023 |
16.45
0
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
30/05/2023 |
16.45
0.45
|
100 | 16 | 16.45 | 16.45 | 0 | 0 | 0 |
29/05/2023 |
16
0
|
2,500 | 16 | 16 | 15 | 0 | 0 | 0 |
26/05/2023 |
16
0
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
25/05/2023 |
16
0
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
24/05/2023 |
16
-0.25
|
5,300 | 16.25 | 16.25 | 15.15 | 0 | 0 | 0 |
23/05/2023 |
16.25
0
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
22/05/2023 |
16.25
-0.15
|
4,800 | 16.40 | 16.40 | 15.30 | 0 | 0 | 0 |
19/05/2023 |
16.40
0
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
18/05/2023 |
16.40
0
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
17/05/2023 |
16.40
-0.05
|
1,100 | 16.45 | 16.45 | 16 | 0 | 0 | 0 |
16/05/2023 |
16.45
0
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
15/05/2023 |
16.45
0
|
3,100 | 16.45 | 16.45 | 16 | 0 | 0 | 0 |
12/05/2023 |
16.45
-1.20
|
5,300 | 17.65 | 17.65 | 16.45 | 0 | 0 | 0 |
11/05/2023 |
17.65
0
|
200 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 |
10/05/2023 |
17.65
-0.15
|
3,400 | 17.80 | 17.80 | 16.60 | 0 | 0 | 0 |
09/05/2023 |
17.80
0
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
08/05/2023 |
17.80
-0.20
|
400 | 18 | 18 | 16.75 | 0 | 0 | 0 |
05/05/2023 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
04/05/2023 |
18
0.10
|
1,300 | 17.90 | 18 | 16.80 | 0 | 0 | 0 |
28/04/2023 |
17.90
0
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
27/04/2023 |
17.90
0
|
300 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
26/04/2023 |
17.90
0
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
25/04/2023 |
17.90
0.10
|
200 | 17.80 | 17.90 | 17.90 | 0 | 0 | 0 |
24/04/2023 |
17.80
0.25
|
900 | 17.55 | 17.80 | 17.50 | 0 | 0 | 0 |
21/04/2023 |
17.55
-1.15
|
1,100 | 18.70 | 18.70 | 17.55 | 0 | 0 | 0 |
20/04/2023 |
18.70
0
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
19/04/2023 |
18.70
0
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
18/04/2023 |
18.70
-0.20
|
400 | 18.90 | 18.90 | 17.60 | 0 | 0 | 0 |
17/04/2023 |
18.90
0
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
14/04/2023 |
18.90
0
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
13/04/2023 |
18.90
0.60
|
200 | 18.30 | 18.90 | 18.90 | 0 | 0 | 0 |
12/04/2023 |
18.30
0.20
|
100 | 18.10 | 18.30 | 18.30 | 0 | 0 | 0 |
11/04/2023 |
18.10
0
|
300 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
10/04/2023 |
18.10
0.80
|
400 | 17.30 | 18.10 | 17.10 | 0 | 0 | 0 |
07/04/2023 |
17.30
-0.90
|
500 | 18.20 | 18.20 | 17.10 | 0 | 0 | 0 |
06/04/2023 |
18.20
0.10
|
800 | 18.10 | 18.20 | 17.50 | 0 | 0 | 0 |
05/04/2023 |
18.10
0.25
|
900 | 17.85 | 18.10 | 17.20 | 0 | 0 | 0 |
04/04/2023 |
17.85
-1.15
|
1,300 | 19 | 19 | 17.85 | 0 | 0 | 0 |
03/04/2023 |
19
0.80
|
100 | 18.20 | 19 | 19 | 0 | 0 | 0 |
31/03/2023 |
18.20
-0.30
|
2,000 | 18.50 | 18.80 | 17.50 | 0 | 0 | 0 |
30/03/2023 |
18.50
0.40
|
6,200 | 18.10 | 18.80 | 17.50 | 0 | 0 | 0 |
29/03/2023 |
18.10
-0.10
|
200 | 18.20 | 18.20 | 17.10 | 0 | 0 | 0 |
28/03/2023 |
18.20
0
|
1,800 | 18.20 | 18.30 | 17 | 0 | 0 | 0 |
27/03/2023 |
18.20
-0.30
|
1,200 | 18.50 | 18.50 | 17.25 | 0 | 0 | 0 |
24/03/2023 |
18.50
0.70
|
2,800 | 17.80 | 18.50 | 16.60 | 0 | 0 | 0 |
23/03/2023 |
17.80
-1.30
|
900 | 19.10 | 19.10 | 17.80 | 0 | 0 | 0 |
22/03/2023 |
19.10
0
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
21/03/2023 |
19.10
0.10
|
3,200 | 19 | 19.10 | 17.70 | 0 | 0 | -0.0 |
20/03/2023 |
19
0.40
|
2,300 | 18.60 | 19.35 | 17.30 | 0 | 0 | -0.0 |
17/03/2023 |
18.60
0.10
|
100 | 18.50 | 18.60 | 18.60 | 0 | 0 | -0.0 |
16/03/2023 |
18.50
-1.35
|
100 | 19.85 | 19.85 | 18.50 | 0 | 0 | -0.0 |
15/03/2023 |
19.85
-0.15
|
1,600 | 20 | 20 | 18.60 | 0 | 0 | -0.0 |
14/03/2023 |
20
-0.20
|
800 | 20.20 | 20.20 | 18.80 | 0 | 0 | -0.0 |
13/03/2023 |
20.20
0.20
|
11,200 | 20 | 20.30 | 18.75 | 0 | 0 | -0.0 |
10/03/2023 |
20
0.25
|
1,100 | 19.75 | 20 | 18.40 | 0 | 0 | -0.0 |
09/03/2023 |
19.75
-1.45
|
2,500 | 21.20 | 21.20 | 19.75 | 0 | 0 | -0.0 |
08/03/2023 |
21.20
0.80
|
900 | 20.40 | 21.20 | 21 | 0 | 0 | -0.0 |