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) |
-4.70 | -11.44% | 184,900 | 0 | 0 |
36.10
41.10
36.40
|
2 tháng
(2024-07-22) |
3.30 | 9.97% | 593,400 | 0 | 0 |
33.10
46
36.40
|
3 tháng
(2024-06-20) |
-26 | -41.67% | 1,891,900 | 0 | 0 |
33.10
71.60
36.40
|
6 tháng
(2024-03-22) |
19.60 | 116.67% | 2,584,218 | 0 | 0 |
15.80
71.60
36.40
|
12 tháng
(2023-09-25) |
17.60 | 93.62% | 2,830,567 | -500 | -0.0 |
15.80
71.60
36.40
|
24 tháng
(2022-09-29) |
5.90 | 19.34% | 3,251,598 | -500 | -0.0 |
11.40
71.60
36.40
|
36 tháng
(2021-10-04) |
-1.80 | -4.71% | 4,407,202 | -500 | -0.0 |
11.40
71.60
36.40
|
60 tháng
(2019-10-15) |
24 | 193.55% | 5,583,783 | -1,500 | -0.1 |
7.50
71.60
36.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
21.20
|
16,800 | 18.70 | 21.90 | 18.60 | 0 | 0 | 0 |
24/11/2023 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
23/11/2023 |
19
|
2,000 | 19.40 | 20.30 | 19 | 0 | 0 | 0 |
22/11/2023 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
21/11/2023 |
19.90
|
4,200 | 18.30 | 20.40 | 18.30 | 0 | 0 | 0 |
20/11/2023 |
19.20
|
6,201 | 16.80 | 19.20 | 16.80 | 0 | 0 | 0 |
17/11/2023 |
16.80
|
3,800 | 16.70 | 17 | 16.70 | 0 | 0 | 0 |
16/11/2023 |
17.20
|
6,432 | 17 | 17.40 | 17 | 0 | 0 | 0 |
15/11/2023 |
16.80
|
10,202 | 16.80 | 17.40 | 16.80 | 0 | 0 | 0 |
14/11/2023 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
13/11/2023 |
16.60
|
1 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
10/11/2023 |
16.60
|
702 | 16.50 | 16.80 | 16.50 | 0 | 0 | 0 |
09/11/2023 |
16
|
9,600 | 17.60 | 17.60 | 15.80 | 0 | 0 | 0 |
08/11/2023 |
17.60
|
741 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
07/11/2023 |
17.90
|
8 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
06/11/2023 |
17.90
|
100 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
03/11/2023 |
17.30
|
2,802 | 17.30 | 17.90 | 16.10 | 0 | 0 | 0 |
02/11/2023 |
16.70
|
200 | 17.80 | 17.80 | 16.70 | 0 | 0 | 0 |
01/11/2023 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
31/10/2023 |
17.20
|
409 | 17 | 17.20 | 16 | 0 | 0 | 0 |
30/10/2023 |
17
|
101 | 17 | 17 | 17 | 0 | 0 | 0 |
27/10/2023 |
17.90
|
200 | 16.20 | 17.90 | 16.20 | 0 | 0 | 0 |
26/10/2023 |
16.70
|
3,500 | 16.70 | 16.70 | 16 | 0 | 0 | 0 |
25/10/2023 |
16.70
|
2,000 | 18.20 | 18.20 | 16.70 | 0 | 0 | 0 |
24/10/2023 |
17.40
|
900 | 18.30 | 18.30 | 17.40 | 0 | 0 | 0 |
23/10/2023 |
17.90
|
4,400 | 16.60 | 18 | 16.30 | 0 | 0 | 0 |
20/10/2023 |
17
|
700 | 18 | 18 | 17 | 0 | 0 | 0 |
19/10/2023 |
16.10
|
137 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
18/10/2023 |
17.10
|
101 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
17/10/2023 |
17.10
|
102 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
16/10/2023 |
18
|
140 | 18 | 18 | 18 | 0 | 0 | 0 |
13/10/2023 |
19.10
|
10 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
12/10/2023 |
19.10
|
120 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
11/10/2023 |
18.40
|
100 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
10/10/2023 |
18.80
|
1,900 | 18.80 | 18.80 | 17.80 | 0 | 0 | 0 |
09/10/2023 |
17.50
|
1,500 | 18 | 18.40 | 17.50 | 0 | 0 | 0 |
06/10/2023 |
16.10
|
203 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
05/10/2023 |
18.90
|
200 | 17.80 | 18.90 | 17.80 | 0 | 0 | 0 |
04/10/2023 |
18
|
3 | 19 | 19 | 19 | 0 | 0 | 0 |
03/10/2023 |
18
|
4,600 | 19.50 | 19.50 | 18 | 0 | 0 | 0 |
02/10/2023 |
19.90
|
2,300 | 18.50 | 20 | 18.50 | 0 | 0 | 0 |
29/09/2023 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
28/09/2023 |
19
|
3,200 | 18.60 | 19 | 18.60 | 0 | 0 | 0 |
27/09/2023 |
18.80
|
411 | 18.70 | 18.80 | 18.70 | 0 | 0 | 0 |
26/09/2023 |
18.70
|
200 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
25/09/2023 |
18.80
|
1,800 | 19.40 | 20.80 | 18.80 | 0 | 0 | 0 |
22/09/2023 |
19
|
913 | 21 | 21 | 18.60 | 0 | 0 | 0 |
21/09/2023 |
20.50
|
3,300 | 21.20 | 21.50 | 20.50 | 0 | 0 | 0 |
20/09/2023 |
20.30
|
5,500 | 20.40 | 20.40 | 20.10 | 0 | 0 | 0 |
19/09/2023 |
19
|
1,705 | 20 | 20 | 19 | 0 | 0 | 0 |
18/09/2023 |
19.70
|
3,806 | 19.30 | 19.70 | 19.30 | 0 | 0 | 0 |
15/09/2023 |
18.80
|
100 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
14/09/2023 |
18.80
|
3,302 | 19.40 | 19.40 | 18.80 | 0 | 0 | 0 |
13/09/2023 |
18.30
|
1,862 | 19.50 | 19.50 | 18 | 0 | 0 | 0 |
12/09/2023 |
19.50
|
1,322 | 19 | 19.70 | 19 | 0 | 0 | 0 |
11/09/2023 |
19
|
501 | 19.10 | 19.10 | 19 | 0 | 0 | 0 |
08/09/2023 |
18.90
|
4,003 | 18.90 | 19.70 | 18.80 | 0 | 0 | 0 |
07/09/2023 |
19
|
3,300 | 19 | 19 | 18.90 | 0 | 0 | 0 |
06/09/2023 |
18.50
|
211 | 19.20 | 19.20 | 18.50 | 0 | 0 | 0 |
05/09/2023 |
19.20
|
438 | 18.90 | 19.20 | 18.90 | 0 | 0 | 0 |
31/08/2023 |
19
|
1,202 | 19.30 | 19.30 | 18 | 0 | 0 | 0 |
30/08/2023 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
29/08/2023 |
18.80
|
1,310 | 19.80 | 19.80 | 18.80 | 0 | 0 | 0 |
28/08/2023 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
25/08/2023 |
18.80
|
2,448 | 19 | 19 | 18.70 | 0 | 0 | 0 |
24/08/2023 |
20.80
|
201 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
23/08/2023 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
22/08/2023 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
21/08/2023 |
20.50
|
331 | 18.40 | 20.50 | 18.30 | 0 | 0 | 0 |
18/08/2023 |
21.60
|
990 | 21.80 | 21.80 | 20 | 0 | 0 | 0 |
17/08/2023 |
20.10
|
7,400 | 18.10 | 20.10 | 18.10 | 0 | 0 | 0 |
16/08/2023 |
19.80
|
18,304 | 19.80 | 19.80 | 17.20 | 0 | 0 | 0 |
15/08/2023 |
19
|
800 | 19.10 | 19.10 | 19 | 0 | 0 | 0 |
14/08/2023 |
19.10
|
7,000 | 19.20 | 19.20 | 19 | 0 | 0 | 0 |
11/08/2023 |
18.60
|
3,500 | 19.40 | 19.40 | 18.60 | 0 | 0 | 0 |
10/08/2023 |
19
|
4,825 | 18.60 | 19 | 18.20 | 0 | 0 | 0 |
09/08/2023 |
18.70
|
1,501 | 18.60 | 18.70 | 18.60 | 0 | 0 | 0 |
08/08/2023 |
18.80
|
1,101 | 18.70 | 18.80 | 18 | 0 | 0 | 0 |
07/08/2023 |
18.70
|
4,900 | 18.40 | 18.70 | 18.40 | 0 | 0 | 0 |
04/08/2023 |
19
|
1,100 | 19 | 19 | 19 | 0 | 0 | 0 |
03/08/2023 |
19
|
500 | 19 | 19.10 | 19 | 0 | 0 | 0 |
02/08/2023 |
18
|
3,200 | 17.70 | 19.50 | 18 | 0 | 0 | 0 |
01/08/2023 |
17.70
|
5,600 | 17 | 17.70 | 17 | 0 | 0 | 0 |
31/07/2023 |
17
|
3,100 | 16.30 | 17.30 | 16 | 0 | 0 | 0 |
28/07/2023 |
17.30
|
8,400 | 17.70 | 17.70 | 16.50 | 0 | 0 | 0 |
27/07/2023 |
17
|
1,200 | 17.60 | 17.60 | 17 | 0 | 0 | 0 |
26/07/2023 |
17.60
|
200 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
25/07/2023 |
17.50
|
1,700 | 16.10 | 17.70 | 16.10 | 0 | 0 | 0 |
24/07/2023 |
17.80
|
1,510 | 17.90 | 17.90 | 17.80 | 0 | 0 | 0 |
21/07/2023 |
17.50
|
4,000 | 17.80 | 18.10 | 17.50 | 0 | 0 | 0 |
20/07/2023 |
17.30
|
600 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
19/07/2023 |
17.50
|
2,200 | 17.40 | 17.90 | 17 | 0 | 0 | 0 |
18/07/2023 |
17.40
|
100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
17/07/2023 |
17.20
|
3,020 | 17.30 | 17.30 | 17.10 | 0 | 0 | 0 |
14/07/2023 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
13/07/2023 |
17.20
|
200 | 17.30 | 17.30 | 17.20 | 0 | 0 | 0 |
12/07/2023 |
16.90
|
1,200 | 17 | 17 | 16 | 0 | 0 | 0 |
11/07/2023 |
17.20
|
1,200 | 17.70 | 17.70 | 17.20 | 0 | 0 | 0 |
10/07/2023 |
17.40
|
3,217 | 16.70 | 17.40 | 16.60 | 0 | 0 | 0 |
07/07/2023 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |