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) |
-2.30 | -8.13% | 25,900 | 1,500 | 0.0 |
26
30
26
|
2 tháng
(2024-07-22) |
-2.10 | -7.47% | 64,200 | 2,000 | 0.1 |
26
30
26
|
3 tháng
(2024-06-20) |
-1.50 | -5.45% | 136,500 | 7,800 | 0.2 |
26
30
26
|
6 tháng
(2024-03-22) |
2.40 | 10.17% | 646,600 | 15,600 | 0.4 |
21
30
26
|
12 tháng
(2023-09-26) |
7.74 | 42.36% | 1,066,300 | 42,600 | 1.1 |
16.96
30
26
|
24 tháng
(2022-09-29) |
7.36 | 39.51% | 1,518,676 | 39,465 | 1.1 |
15.56
30
26
|
36 tháng
(2021-10-04) |
5.03 | 24.01% | 2,573,966 | 40,865 | 1.1 |
15.56
30
26
|
60 tháng
(2019-10-15) |
-1.49 | -5.42% | 5,246,765 | 44,590 | 1.1 |
14.91
30
26
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/11/2023 |
19.75
|
2,700 | 19.48 | 20.13 | 19.75 | 0 | 800 | -0.0 |
13/11/2023 |
19.48
|
1,000 | 19.10 | 21.15 | 19.48 | 0 | 0 | 0 |
10/11/2023 |
19.10
|
1,400 | 18.64 | 19.10 | 18.45 | 0 | 1,000 | -0.0 |
09/11/2023 |
18.64
|
2,000 | 18.17 | 19.10 | 18.64 | 0 | 0 | 0 |
08/11/2023 |
18.17
|
200 | 17.98 | 18.17 | 18.08 | 0 | 0 | 0 |
07/11/2023 |
17.98
|
1,000 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 |
02/11/2023 |
17.98
|
2,200 | 17.70 | 17.98 | 17.98 | 1,200 | 0 | 0.0 |
31/10/2023 |
17.70
|
3,500 | 16.96 | 17.70 | 17.15 | 0 | 0 | 0 |
30/10/2023 |
16.96
|
400 | 17.80 | 17.80 | 16.96 | 0 | 0 | 0 |
26/10/2023 |
17.80
|
3,600 | 18.36 | 18.36 | 17.70 | 0 | 1,000 | -0.0 |
24/10/2023 |
18.36
|
200 | 18.17 | 18.54 | 18.36 | 0 | 0 | 0 |
23/10/2023 |
18.17
|
1,500 | 17.98 | 18.17 | 18.17 | 1,100 | 0 | 0.0 |
20/10/2023 |
17.98
|
300 | 17.24 | 17.98 | 17.80 | 0 | 0 | 0 |
18/10/2023 |
17.24
|
100 | 17.98 | 17.98 | 17.24 | 0 | 0 | 0 |
17/10/2023 |
17.98
|
700 | 18.64 | 18.64 | 17.98 | 0 | 0 | 0 |
16/10/2023 |
18.64
|
11,100 | 18.64 | 18.64 | 16.77 | 0 | 0 | 0 |
13/10/2023 |
18.64
|
400 | 18.26 | 18.92 | 18.54 | 0 | 0 | 0 |
11/10/2023 |
18.26
|
100 | 18.17 | 18.26 | 18.26 | 0 | 0 | 0 |
09/10/2023 |
18.17
|
5,000 | 17.80 | 18.17 | 17.80 | 0 | 0 | 0 |
04/10/2023 |
17.80
|
3,300 | 17.70 | 17.80 | 17.70 | 0 | 0 | 0 |
03/10/2023 |
17.70
|
1,100 | 18.36 | 18.36 | 17.70 | 0 | 1,100 | -0.0 |
02/10/2023 |
18.36
|
2,200 | 18.36 | 18.36 | 18.36 | 0 | 0 | 0 |
29/09/2023 |
18.36
|
200 | 18.36 | 18.36 | 18.36 | 0 | 0 | 0 |
28/09/2023 |
18.36
|
400 | 18.26 | 18.45 | 18.36 | 0 | 0 | 0 |
26/09/2023 |
18.26
|
400 | 18.82 | 18.82 | 17.80 | 0 | 0 | 0 |
22/09/2023 |
18.82
|
5,100 | 18.54 | 18.82 | 18.64 | 0 | 0 | 0 |
21/09/2023 |
18.54
|
500 | 18.54 | 18.64 | 18.54 | 0 | 0 | 0 |
19/09/2023 |
18.54
|
4,400 | 17.70 | 18.64 | 17.70 | 0 | 0 | 0 |
18/09/2023 |
17.70
|
100 | 18.64 | 18.64 | 17.70 | 0 | 0 | 0 |
12/09/2023 |
18.64
|
500 | 18.36 | 18.82 | 18.45 | 0 | 0 | 0 |
11/09/2023 |
18.36
|
1,100 | 18.26 | 19.10 | 18.36 | 0 | 0 | 0 |
07/09/2023 |
18.26
|
1,600 | 18.64 | 18.64 | 18.26 | 0 | 0 | 0 |
06/09/2023 |
18.64
|
3,300 | 18.26 | 18.64 | 18.17 | 0 | 0 | 0 |
31/08/2023 |
18.26
|
200 | 18.45 | 18.45 | 17.80 | 0 | 0 | 0 |
30/08/2023 |
18.45
|
300 | 18.08 | 18.45 | 17.80 | 0 | 0 | 0 |
29/08/2023 |
18.08
|
200 | 18.54 | 18.54 | 18.08 | 0 | 25 | -0.0 |
28/08/2023 |
18.54
|
1,200 | 18.36 | 18.54 | 18.45 | 0 | 0 | 0 |
25/08/2023 |
18.36
|
200 | 18.17 | 18.36 | 18.36 | 0 | 0 | 0 |
24/08/2023 |
18.17
|
2,200 | 18.45 | 18.45 | 18.17 | 0 | 0 | 0 |
22/08/2023 |
18.45
|
1,200 | 17.89 | 18.54 | 17.89 | 0 | 0 | 0 |
21/08/2023 |
17.89
|
200 | 17.89 | 17.89 | 17.89 | 0 | 0 | 0 |
18/08/2023 |
17.89
|
14,100 | 18.54 | 18.54 | 17.80 | 0 | 0 | 0 |
17/08/2023 |
18.54
|
700 | 18.54 | 18.64 | 18.54 | 0 | 0 | 0 |
16/08/2023 |
18.54
|
5,500 | 18.54 | 18.54 | 18.45 | 0 | 0 | 0 |
15/08/2023 |
18.54
|
6,500 | 18.45 | 19.10 | 18.45 | 0 | 0 | 0 |
14/08/2023 |
18.45
|
1,200 | 18.08 | 18.64 | 18.26 | 0 | 0 | 0 |
11/08/2023 |
18.08
|
9,100 | 17.70 | 18.08 | 17.24 | 0 | 0 | 0 |
10/08/2023 |
17.70
|
4,500 | 18.64 | 18.64 | 17.70 | 0 | 0 | 0 |
09/08/2023 |
18.64
|
17,800 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 |
08/08/2023 |
18.64
|
100 | 18.45 | 18.64 | 18.64 | 0 | 0 | 0 |
07/08/2023 |
18.45
|
2,300 | 18.17 | 18.45 | 17.98 | 0 | 0 | 0 |
04/08/2023 |
18.17
|
7,700 | 17.89 | 18.17 | 17.80 | 0 | 0 | 0 |
03/08/2023 |
17.89
|
2,200 | 17.98 | 17.98 | 17.80 | 0 | 300 | -0.0 |
02/08/2023 |
17.98
|
1,900 | 17.80 | 18.08 | 17.70 | 0 | 0 | 0 |
01/08/2023 |
17.80
|
12,500 | 18.08 | 18.17 | 17.80 | 0 | 0 | 0 |
31/07/2023 |
18.08
|
5,000 | 18.36 | 18.36 | 18.08 | 0 | 3,600 | -0.1 |
28/07/2023 |
18.36
|
2,800 | 18.17 | 18.45 | 17.98 | 0 | 0 | 0 |
27/07/2023 |
18.17
|
700 | 18.54 | 18.54 | 18.17 | 0 | 0 | 0 |
26/07/2023 |
18.54
|
0 | 18.64 | 18.54 | 18.64 | 0 | 10 | -0.0 |
25/07/2023 |
18.64
|
3,700 | 18.54 | 18.64 | 18.54 | 0 | 0 | 0 |
24/07/2023 |
18.54
|
15,700 | 18.54 | 18.54 | 18.08 | 0 | 0 | 0 |
21/07/2023 |
18.54
|
11,700 | 18.45 | 18.54 | 18.17 | 0 | 0 | 0 |
20/07/2023 |
18.45
|
3,300 | 18.64 | 21.43 | 18.45 | 0 | 200 | -0.0 |
19/07/2023 |
18.64
|
600 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 |
18/07/2023 |
18.64
|
9,900 | 18.64 | 19.10 | 18.64 | 200 | 0 | 0.0 |
17/07/2023 |
18.64
|
15,400 | 18.54 | 18.64 | 18.64 | 0 | 0 | 0 |
14/07/2023 |
18.54
|
800 | 18.64 | 19.10 | 18.54 | 0 | 100 | -0.0 |
13/07/2023 |
18.64
|
3,300 | 18.64 | 18.64 | 18.54 | 0 | 0 | 0 |
12/07/2023 |
18.64
|
3,000 | 18.54 | 18.64 | 18.26 | 0 | 100 | -0.0 |
11/07/2023 |
18.54
|
2,700 | 18.64 | 18.64 | 18.36 | 0 | 0 | 0 |
10/07/2023 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 |
07/07/2023 |
18.64
|
1,000 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 |
06/07/2023 |
18.64
|
2,500 | 18.64 | 18.64 | 18.64 | 0 | 1,200 | -0.0 |
05/07/2023 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 |
04/07/2023 |
18.64
|
200 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 |
03/07/2023 |
18.64
|
2,100 | 18.64 | 18.64 | 18.54 | 0 | 0 | 0 |
30/06/2023 |
18.64
|
800 | 18.45 | 18.64 | 18.45 | 0 | 0 | 0 |
29/06/2023 |
18.45
|
1,800 | 18.45 | 19.01 | 18.45 | 0 | 0 | 0 |
28/06/2023 |
18.45
|
400 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 |
27/06/2023 |
18.45
|
2,700 | 18.64 | 18.64 | 18.45 | 0 | 0 | 0 |
26/06/2023 |
18.64
|
800 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 |
23/06/2023 |
18.64
|
2,400 | 18.64 | 18.64 | 18.45 | 0 | 0 | 0 |
22/06/2023 |
18.64
|
1,300 | 18.54 | 19.57 | 17.70 | 0 | 0 | 0 |
21/06/2023 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 |
20/06/2023 |
18.54
|
201 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 |
19/06/2023 |
18.54
|
2,815 | 18.36 | 18.64 | 18.54 | 0 | 0 | 0 |
16/06/2023 |
18.36
|
832 | 18.64 | 18.64 | 18.17 | 0 | 0 | 0 |
15/06/2023 |
18.64
|
101 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 |
14/06/2023 |
18.64
|
4,003 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 |
13/06/2023 |
18.64
|
903 | 18.82 | 18.82 | 18.64 | 0 | 0 | 0 |
12/06/2023 |
18.82
|
1,200 | 18.73 | 18.82 | 18.64 | 100 | 0 | 0.0 |
09/06/2023 |
18.73
|
400 | 18.64 | 18.73 | 18.73 | 0 | 0 | 0 |
08/06/2023 |
18.64
|
2,300 | 19.10 | 19.10 | 18.64 | 0 | 0 | 0 |
07/06/2023 |
19.10
|
600 | 18.64 | 19.10 | 19.10 | 0 | 0 | 0 |
06/06/2023 |
18.64
|
6,068 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 |
05/06/2023 |
18.64
|
1,000 | 18.45 | 18.64 | 18.64 | 0 | 0 | 0 |
02/06/2023 |
18.45
|
11,700 | 18.64 | 19.57 | 17.89 | 0 | 0 | 0 |
01/06/2023 |
18.64
|
2,303 | 18.54 | 18.82 | 18.64 | 0 | 0 | 0 |
31/05/2023 |
18.54
|
3,500 | 18.64 | 18.64 | 18.54 | 0 | 0 | 0 |
30/05/2023 |
18.64
|
1,100 | 18.64 | 18.64 | 17.80 | 0 | 0 | 0 |