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) |
-0.60 | -3.31% | 92,400 | 0 | 0 |
15.50
18.20
17.50
|
2 tháng
(2024-07-22) |
1.10 | 6.71% | 188,900 | 0 | 0 |
15.50
18.40
17.50
|
3 tháng
(2024-06-20) |
0.25 | 1.48% | 656,300 | 0 | 0 |
15.50
20.77
17.50
|
6 tháng
(2024-03-22) |
1.59 | 9.98% | 992,410 | 0 | 0 |
13.72
20.77
17.50
|
12 tháng
(2023-09-25) |
-0.60 | -3.33% | 1,092,730 | 0 | 0 |
13.72
20.77
17.50
|
24 tháng
(2022-09-29) |
2.92 | 20.03% | 6,558,863 | 0 | 0 |
9.54
20.77
17.50
|
36 tháng
(2021-10-04) |
2.86 | 19.55% | 7,731,092 | 0 | 0 |
9.54
20.77
17.50
|
60 tháng
(2019-10-15) |
2.18 | 14.19% | 8,984,385 | 0 | 0 |
9.54
20.77
17.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
16.20
|
300 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
24/11/2023 |
16.20
|
800 | 17.15 | 17.15 | 16.20 | 0 | 0 | 0 |
23/11/2023 |
17.15
|
500 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
22/11/2023 |
17.15
|
2,800 | 17.63 | 17.63 | 17.15 | 0 | 0 | 0 |
21/11/2023 |
17.34
|
3,700 | 17.63 | 17.63 | 16.67 | 0 | 0 | 0 |
20/11/2023 |
17.34
|
1,200 | 17.34 | 17.34 | 16.39 | 0 | 0 | 0 |
17/11/2023 |
16.39
|
1,801 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 |
16/11/2023 |
16.39
|
2,900 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 |
15/11/2023 |
16.39
|
0 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 |
14/11/2023 |
16.39
|
0 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 |
13/11/2023 |
16.39
|
100 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 |
10/11/2023 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
09/11/2023 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
08/11/2023 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
07/11/2023 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
06/11/2023 |
17.05
|
100 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
03/11/2023 |
16.67
|
200 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 |
02/11/2023 |
16.67
|
200 | 16.39 | 16.67 | 16.67 | 0 | 0 | 0 |
01/11/2023 |
16.39
|
500 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 |
31/10/2023 |
16.39
|
800 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 |
30/10/2023 |
16.39
|
500 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 |
27/10/2023 |
16.39
|
5,800 | 16.86 | 16.86 | 16.20 | 0 | 0 | 0 |
26/10/2023 |
16.86
|
100 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 |
25/10/2023 |
16.86
|
300 | 16.86 | 16.96 | 16.86 | 0 | 0 | 0 |
24/10/2023 |
16.86
|
500 | 17.15 | 17.15 | 16.86 | 0 | 0 | 0 |
23/10/2023 |
17.15
|
300 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
20/10/2023 |
17.15
|
800 | 17.15 | 17.44 | 17.15 | 0 | 0 | 0 |
19/10/2023 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
18/10/2023 |
17.15
|
300 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
17/10/2023 |
17.15
|
200 | 16.96 | 17.15 | 17.15 | 0 | 0 | 0 |
16/10/2023 |
16.96
|
300 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
13/10/2023 |
16.96
|
800 | 17.15 | 17.15 | 16.96 | 0 | 0 | 0 |
12/10/2023 |
17.15
|
2,100 | 17.63 | 17.63 | 17.15 | 0 | 0 | 0 |
11/10/2023 |
17.63
|
200 | 17.15 | 17.63 | 17.63 | 0 | 0 | 0 |
10/10/2023 |
17.15
|
900 | 17.15 | 17.44 | 17.15 | 0 | 0 | 0 |
09/10/2023 |
17.15
|
2,000 | 17.15 | 17.44 | 17.15 | 0 | 0 | 0 |
06/10/2023 |
17.15
|
1,700 | 17.44 | 17.44 | 17.15 | 0 | 0 | 0 |
05/10/2023 |
17.44
|
700 | 17.53 | 17.53 | 17.44 | 0 | 0 | 0 |
04/10/2023 |
17.53
|
1,400 | 17.53 | 17.63 | 17.53 | 0 | 0 | 0 |
03/10/2023 |
17.53
|
1,500 | 17.72 | 17.72 | 17.44 | 0 | 0 | 0 |
02/10/2023 |
17.72
|
2,500 | 18.01 | 18.01 | 17.63 | 0 | 0 | 0 |
29/09/2023 |
18.01
|
500 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 |
28/09/2023 |
18.01
|
1,300 | 18.01 | 18.10 | 18.01 | 0 | 0 | 0 |
27/09/2023 |
18.01
|
2,600 | 18.01 | 18.10 | 17.15 | 0 | 0 | 0 |
26/09/2023 |
18.01
|
2,000 | 18.10 | 18.10 | 17.82 | 0 | 0 | 0 |
25/09/2023 |
18.10
|
1,500 | 17.25 | 18.10 | 17.15 | 0 | 0 | 0 |
22/09/2023 |
17.25
|
2,400 | 17.53 | 18.10 | 17.25 | 0 | 0 | 0 |
21/09/2023 |
17.53
|
12,300 | 17.34 | 17.63 | 16.29 | 0 | 0 | 0 |
20/09/2023 |
17.34
|
2,300 | 17.34 | 17.34 | 16.67 | 0 | 0 | 0 |
19/09/2023 |
17.34
|
9,700 | 17.63 | 18.58 | 16.20 | 0 | 0 | 0 |
18/09/2023 |
17.63
|
7,000 | 18.10 | 18.58 | 17.53 | 0 | 0 | 0 |
15/09/2023 |
18.10
|
19,800 | 16.77 | 18.39 | 17.05 | 0 | 0 | 0 |
14/09/2023 |
16.77
|
300 | 16.96 | 16.96 | 16.77 | 0 | 0 | 0 |
13/09/2023 |
16.96
|
300 | 16.77 | 16.96 | 16.77 | 0 | 0 | 0 |
12/09/2023 |
16.77
|
700 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 |
11/09/2023 |
16.77
|
1,100 | 16.77 | 16.86 | 16.77 | 0 | 0 | 0 |
08/09/2023 |
16.77
|
500 | 16.86 | 16.86 | 16.77 | 0 | 0 | 0 |
07/09/2023 |
16.86
|
1,000 | 16.86 | 16.96 | 16.77 | 0 | 0 | 0 |
06/09/2023 |
16.86
|
400 | 16.96 | 16.96 | 16.86 | 0 | 0 | 0 |
05/09/2023 |
16.96
|
1,200 | 17.05 | 17.34 | 16.96 | 0 | 0 | 0 |
31/08/2023 |
17.05
|
300 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
30/08/2023 |
17.05
|
4,500 | 17.15 | 17.15 | 16.96 | 0 | 0 | 0 |
29/08/2023 |
17.15
|
500 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
28/08/2023 |
17.15
|
1,000 | 17.05 | 17.15 | 17.15 | 0 | 0 | 0 |
25/08/2023 |
17.05
|
9,900 | 16.96 | 17.15 | 16.67 | 0 | 0 | 0 |
24/08/2023 |
16.96
|
3,700 | 16.67 | 17.15 | 16.20 | 0 | 0 | 0 |
23/08/2023 |
16.67
|
1,800 | 16.96 | 16.96 | 16.67 | 0 | 0 | 0 |
22/08/2023 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
21/08/2023 |
16.96
|
4,400 | 17.05 | 17.05 | 16.96 | 0 | 0 | 0 |
18/08/2023 |
17.05
|
11,000 | 17.25 | 17.25 | 16.67 | 0 | 0 | 0 |
17/08/2023 |
17.25
|
7,400 | 17.25 | 17.44 | 17.15 | 0 | 0 | 0 |
16/08/2023 |
17.25
|
16,500 | 17.34 | 17.34 | 17.25 | 0 | 0 | 0 |
15/08/2023 |
17.34
|
16,900 | 17.15 | 17.44 | 17.15 | 0 | 0 | 0 |
14/08/2023 |
17.15
|
24,300 | 17.05 | 17.25 | 16.86 | 0 | 0 | 0 |
11/08/2023 |
17.05
|
26,300 | 17.15 | 17.15 | 15.43 | 0 | 0 | 0 |
10/08/2023 |
17.15
|
5,300 | 17.15 | 17.15 | 16.29 | 0 | 0 | 0 |
09/08/2023 |
17.15
|
40,100 | 15.72 | 17.25 | 15.72 | 0 | 0 | 0 |
08/08/2023 |
15.72
|
30,000 | 14.29 | 15.72 | 14.58 | 0 | 0 | 0 |
07/08/2023 |
14.29
|
1,000 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 |
04/08/2023 |
14.29
|
500 | 14.58 | 14.77 | 14.29 | 0 | 0 | 0 |
03/08/2023 |
14.58
|
2,600 | 14.29 | 14.58 | 13.91 | 0 | 0 | 0 |
02/08/2023 |
14.29
|
2,400 | 13.82 | 14.48 | 13.82 | 0 | 0 | 0 |
01/08/2023 |
13.82
|
1,700 | 14.48 | 14.48 | 13.82 | 0 | 0 | 0 |
31/07/2023 |
14.48
|
500 | 13.62 | 14.67 | 14.48 | 0 | 0 | 0 |
28/07/2023 |
13.62
|
9,600 | 14.77 | 14.86 | 13.53 | 0 | 0 | 0 |
27/07/2023 |
14.77
|
1,100 | 14.67 | 14.77 | 14.58 | 0 | 0 | 0 |
26/07/2023 |
14.67
|
10,400 | 13.82 | 14.67 | 13.62 | 0 | 0 | 0 |
25/07/2023 |
13.82
|
2,500 | 13.34 | 13.82 | 13.34 | 0 | 0 | 0 |
24/07/2023 |
13.34
|
2,500 | 14.29 | 14.29 | 13.34 | 0 | 0 | 0 |
21/07/2023 |
14.29
|
1,800 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 |
20/07/2023 |
14.29
|
200 | 14.01 | 14.29 | 13.05 | 0 | 0 | 0 |
19/07/2023 |
14.01
|
600 | 14.48 | 14.77 | 14.01 | 0 | 0 | 0 |
18/07/2023 |
14.48
|
0 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 |
17/07/2023 |
14.48
|
500 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 |
14/07/2023 |
14.48
|
600 | 14.10 | 14.48 | 14.29 | 0 | 0 | 0 |
13/07/2023 |
14.10
|
100 | 13.82 | 14.10 | 14.10 | 0 | 0 | 0 |
12/07/2023 |
13.82
|
700 | 13.34 | 13.82 | 13.43 | 0 | 0 | 0 |
11/07/2023 |
13.34
|
300 | 13.53 | 13.53 | 13.34 | 0 | 0 | 0 |
10/07/2023 |
13.53
|
1,000 | 14.29 | 14.29 | 13.34 | 0 | 0 | 0 |
07/07/2023 |
14.29
|
2,100 | 14.10 | 14.29 | 13.43 | 0 | 0 | 0 |