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) |
0.75 | 3.90% | 4,600 | 256 | 0.0 |
19.20
20
20
|
2 tháng
(2024-07-22) |
1.40 | 7.53% | 16,600 | 356 | 0.0 |
18
20
20
|
3 tháng
(2024-06-20) |
1.50 | 8.11% | 20,000 | 656 | 0.0 |
18
20
20
|
6 tháng
(2024-03-22) |
2.22 | 12.49% | 145,100 | -2,944 | -0.1 |
16.39
20
20
|
12 tháng
(2023-09-25) |
4.43 | 28.46% | 310,800 | 18,956 | 0.3 |
15.57
20
20
|
24 tháng
(2022-09-29) |
3.53 | 21.40% | 631,600 | 32,456 | 0.7 |
11.36
20
20
|
36 tháng
(2021-10-04) |
6.22 | 45.15% | 1,190,500 | 28,456 | 2.4 |
11.36
21.06
20
|
60 tháng
(2019-10-15) |
4.62 | 30% | 2,712,300 | 54,316 | 3.0 |
10.59
21.06
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
18.03
|
900 | 17.48 | 18.03 | 17.48 | 900 | 0 | 0.0 |
24/11/2023 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 |
23/11/2023 |
17.48
|
2,400 | 17.12 | 17.66 | 17.12 | 0 | 1,400 | -0.0 |
22/11/2023 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
21/11/2023 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
20/11/2023 |
17.07
|
2,200 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
17/11/2023 |
17.07
|
900 | 17.30 | 17.30 | 17.07 | 0 | 0 | 0 |
16/11/2023 |
17.07
|
200 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
15/11/2023 |
17.07
|
1,600 | 17.16 | 17.16 | 17.07 | 0 | 0 | 0 |
14/11/2023 |
17.07
|
1,000 | 17.07 | 17.30 | 17.07 | 0 | 0 | 0 |
13/11/2023 |
17.07
|
3,400 | 17.30 | 17.30 | 17.03 | 0 | 800 | -0.0 |
10/11/2023 |
16.75
|
200 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
09/11/2023 |
16.66
|
1,700 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 |
08/11/2023 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
07/11/2023 |
16.75
|
100 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
06/11/2023 |
16.39
|
1,700 | 16.21 | 16.39 | 15.93 | 0 | 0 | 0 |
01/11/2023 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 |
31/10/2023 |
16.21
|
700 | 15.66 | 16.21 | 16.02 | 0 | 0 | 0 |
30/10/2023 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
27/10/2023 |
15.66
|
500 | 15.66 | 15.66 | 15.66 | 500 | 500 | 0 |
26/10/2023 |
15.66
|
1,200 | 16.30 | 16.30 | 15.66 | 0 | 0 | 0 |
25/10/2023 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
24/10/2023 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
23/10/2023 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
20/10/2023 |
16.30
|
100 | 15.57 | 16.30 | 16.30 | 0 | 0 | 0 |
19/10/2023 |
15.57
|
200 | 16.39 | 16.39 | 15.57 | 0 | 0 | 0 |
18/10/2023 |
16.39
|
0 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 |
17/10/2023 |
16.39
|
2,700 | 16.39 | 16.39 | 16.30 | 2,700 | 400 | 0.0 |
16/10/2023 |
16.39
|
0 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 |
13/10/2023 |
16.39
|
0 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 |
12/10/2023 |
16.39
|
0 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 |
11/10/2023 |
16.39
|
0 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 |
10/10/2023 |
16.39
|
200 | 15.57 | 16.39 | 16.39 | 200 | 0 | 0.0 |
09/10/2023 |
15.57
|
0 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 |
06/10/2023 |
15.57
|
0 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 |
05/10/2023 |
15.57
|
0 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 |
04/10/2023 |
15.57
|
0 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 |
03/10/2023 |
15.57
|
500 | 15.57 | 15.57 | 15.57 | 500 | 0 | 0.0 |
02/10/2023 |
15.57
|
0 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 |
29/09/2023 |
15.57
|
0 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 |
27/09/2023 |
15.57
|
1,000 | 15.57 | 15.61 | 15.57 | 200 | 0 | 0.0 |
26/09/2023 |
15.57
|
0 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 |
25/09/2023 |
15.57
|
0 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 |
22/09/2023 |
15.57
|
1,600 | 16.39 | 16.39 | 15.57 | 100 | 0 | 0.0 |
21/09/2023 |
16.39
|
0 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 |
20/09/2023 |
16.39
|
1,100 | 16.39 | 16.39 | 16.02 | 0 | 0 | 0 |
19/09/2023 |
16.39
|
0 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 |
18/09/2023 |
16.39
|
1,100 | 15.66 | 16.39 | 16.39 | 0 | 0 | 0 |
15/09/2023 |
15.66
|
600 | 15.57 | 16.39 | 15.66 | 0 | 0 | 0 |
14/09/2023 |
15.57
|
200 | 15.57 | 15.57 | 15.57 | 200 | 0 | 0.0 |
13/09/2023 |
15.57
|
200 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 |
12/09/2023 |
15.57
|
0 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 |
11/09/2023 |
15.57
|
200 | 15.66 | 15.66 | 15.57 | 100 | 0 | 0.0 |
08/09/2023 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
07/09/2023 |
15.66
|
2,400 | 15.66 | 15.66 | 15.20 | 100 | 0 | 0.0 |
06/09/2023 |
15.66
|
1,700 | 15.20 | 15.66 | 15.20 | 100 | 1,000 | -0.0 |
05/09/2023 |
15.20
|
10,000 | 15.11 | 15.20 | 15.20 | 0 | 9,000 | -0.2 |
31/08/2023 |
15.11
|
100 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 |
30/08/2023 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 |
29/08/2023 |
15.11
|
4,400 | 14.84 | 15.11 | 14.93 | 0 | 0 | 0 |
28/08/2023 |
14.84
|
2,800 | 14.57 | 14.84 | 14.84 | 100 | 0 | 0.0 |
25/08/2023 |
14.57
|
300 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 |
24/08/2023 |
14.57
|
300 | 14.66 | 14.66 | 14.57 | 0 | 0 | 0 |
22/08/2023 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 |
21/08/2023 |
14.66
|
400 | 14.57 | 14.66 | 14.66 | 0 | 0 | 0 |
18/08/2023 |
14.57
|
2,200 | 14.57 | 14.75 | 14.57 | 1,600 | 0 | 0.0 |
17/08/2023 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 |
16/08/2023 |
14.57
|
2,300 | 14.57 | 14.66 | 14.57 | 0 | 0 | 0 |
15/08/2023 |
14.57
|
200 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 |
14/08/2023 |
14.57
|
1,400 | 14.84 | 14.84 | 14.57 | 0 | 0 | 0 |
11/08/2023 |
14.84
|
100 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 |
10/08/2023 |
14.84
|
3,000 | 14.84 | 15.11 | 14.84 | 2,700 | 0 | 0.0 |
09/08/2023 |
14.84
|
2,300 | 14.66 | 14.84 | 14.75 | 0 | 0 | 0 |
08/08/2023 |
14.66
|
2,000 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 |
07/08/2023 |
14.66
|
1,100 | 14.20 | 14.66 | 14.29 | 100 | 0 | 0.0 |
04/08/2023 |
14.20
|
500 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
03/08/2023 |
14.20
|
300 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
02/08/2023 |
14.20
|
700 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
01/08/2023 |
14.20
|
400 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
31/07/2023 |
14.20
|
500 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
28/07/2023 |
14.20
|
1,100 | 14.11 | 14.57 | 14.20 | 200 | 0 | 0.0 |
27/07/2023 |
14.11
|
10,400 | 14.11 | 14.11 | 14.11 | 4,000 | 0 | 0.1 |
26/07/2023 |
14.11
|
3,400 | 14.20 | 14.20 | 14.02 | 1,900 | 0 | 0.0 |
25/07/2023 |
14.20
|
4,300 | 14.20 | 14.20 | 14.20 | 3,100 | 0 | 0.0 |
24/07/2023 |
14.20
|
3,200 | 14.20 | 14.20 | 13.84 | 200 | 2,000 | -0.0 |
21/07/2023 |
14.20
|
2,400 | 14.29 | 14.29 | 14.11 | 500 | 0 | 0.0 |
20/07/2023 |
14.29
|
200 | 14.20 | 14.29 | 14.20 | 0 | 0 | 0 |
19/07/2023 |
14.20
|
4,800 | 13.29 | 14.20 | 14.11 | 0 | 0 | 0 |
18/07/2023 |
13.29
|
20,800 | 14.20 | 14.20 | 13.29 | 0 | 0 | 0 |
17/07/2023 |
14.20
|
3,200 | 14.29 | 14.29 | 13.66 | 0 | 2,500 | -0.0 |
14/07/2023 |
14.29
|
200 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 |
13/07/2023 |
14.29
|
0 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 |
12/07/2023 |
14.29
|
300 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 |
11/07/2023 |
14.29
|
100 | 13.84 | 14.29 | 14.29 | 0 | 0 | 0 |
10/07/2023 |
13.84
|
10,600 | 14.29 | 14.57 | 13.66 | 0 | 0 | 0 |
07/07/2023 |
14.29
|
0 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 |
06/07/2023 |
14.29
|
7,600 | 14.93 | 15.02 | 14.20 | 0 | 0 | 0 |
05/07/2023 |
14.93
|
500 | 15.02 | 15.02 | 14.93 | 0 | 0 | 0 |
04/07/2023 |
15.02
|
700 | 14.93 | 15.11 | 15.02 | 0 | 0 | 0 |
03/07/2023 |
14.93
|
800 | 14.84 | 14.93 | 14.93 | 0 | 0 | 0 |