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) |
0.10 | 0.45% | 85,300 | 0 | 0 |
22
23.10
22.10
|
2 tháng
(2024-07-22) |
-0.40 | -1.78% | 228,600 | 0 | 0 |
22
23.10
22.10
|
3 tháng
(2024-06-20) |
-0.10 | -0.45% | 321,200 | 0 | 0 |
22
23.20
22.10
|
6 tháng
(2024-03-22) |
0.10 | 0.45% | 751,300 | 0 | 0 |
21.20
23.40
22.10
|
12 tháng
(2023-09-25) |
5.25 | 31.14% | 1,409,700 | 0 | 0 |
16.66
23.40
22.10
|
24 tháng
(2022-09-29) |
6.40 | 40.81% | 3,841,806 | 0 | 0 |
14.60
23.40
22.10
|
36 tháng
(2021-10-04) |
8.96 | 68.23% | 6,523,643 | 0 | 0 |
12.62
23.40
22.10
|
60 tháng
(2019-10-15) |
12 | 118.92% | 12,985,340 | 0 | 0 |
8.24
23.40
22.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/06/2023 |
15.78
|
3,300 | 15.50 | 15.78 | 15.59 | 0 | 0 | 0 |
07/06/2023 |
15.50
|
5,300 | 15.50 | 15.78 | 15.50 | 0 | 0 | 0 |
06/06/2023 |
15.50
|
35,825 | 15.78 | 16.15 | 15.50 | 0 | 0 | 0 |
05/06/2023 |
15.78
|
5,432 | 15.50 | 15.78 | 15.59 | 0 | 0 | 0 |
02/06/2023 |
15.50
|
43,064 | 15.50 | 15.78 | 15.50 | 0 | 0 | 0 |
01/06/2023 |
15.50
|
39,000 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
31/05/2023 |
15.50
|
7,700 | 15.50 | 15.50 | 15.41 | 0 | 0 | 0 |
30/05/2023 |
15.50
|
17,611 | 15.50 | 15.69 | 15.50 | 0 | 0 | 0 |
29/05/2023 |
15.50
|
4,400 | 15.50 | 15.50 | 15.41 | 0 | 0 | 0 |
26/05/2023 |
15.50
|
15,300 | 15.50 | 15.50 | 15.31 | 0 | 0 | 0 |
25/05/2023 |
15.50
|
4,130 | 15.59 | 15.59 | 15.50 | 0 | 0 | 0 |
24/05/2023 |
15.59
|
18,516 | 15.50 | 15.59 | 15.59 | 0 | 0 | 0 |
23/05/2023 |
15.50
|
11,000 | 15.50 | 15.59 | 15.50 | 0 | 0 | 0 |
22/05/2023 |
15.50
|
6,200 | 15.69 | 15.69 | 15.50 | 0 | 0 | 0 |
19/05/2023 |
15.69
|
0 | 15.59 | 15.69 | 15.69 | 0 | 0 | 0 |
18/05/2023 |
15.59
|
12,000 | 15.69 | 15.69 | 15.59 | 0 | 0 | 0 |
17/05/2023 |
15.69
|
9,110 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 |
16/05/2023 |
15.69
|
100 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 |
15/05/2023 |
15.69
|
10,100 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 |
12/05/2023 |
15.69
|
3,500 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 |
11/05/2023 |
15.69
|
22,000 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 |
10/05/2023 |
15.69
|
10,502 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 |
09/05/2023 |
15.69
|
7,300 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 |
08/05/2023 |
15.69
|
91,123 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 |
05/05/2023 |
15.69
|
16,610 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 |
04/05/2023 |
15.69
|
15,100 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 |
28/04/2023 |
15.69
|
12,230 | 15.69 | 15.69 | 15.59 | 0 | 0 | 0 |
27/04/2023 |
15.69
|
10,100 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 |
26/04/2023 |
15.69
|
11,400 | 15.69 | 15.69 | 15.59 | 0 | 0 | 0 |
25/04/2023 |
15.69
|
5,300 | 15.69 | 16.06 | 15.69 | 0 | 0 | 0 |
24/04/2023 |
15.69
|
8 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 |
21/04/2023 |
15.69
|
15,607 | 16.24 | 16.24 | 15.69 | 0 | 0 | 0 |
20/04/2023 |
16.24
|
100 | 15.78 | 16.24 | 16.24 | 0 | 0 | 0 |
19/04/2023 |
15.78
|
4,100 | 15.69 | 16.71 | 15.78 | 0 | 0 | 0 |
18/04/2023 |
15.69
|
40,901 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 |
17/04/2023 |
15.69
|
8,111 | 15.69 | 15.69 | 15.59 | 0 | 0 | 0 |
14/04/2023 |
15.69
|
3,700 | 15.78 | 15.78 | 15.69 | 0 | 0 | 0 |
13/04/2023 |
15.78
|
10,600 | 15.78 | 15.78 | 13.55 | 0 | 0 | 0 |
12/04/2023 |
15.78
|
606 | 15.69 | 15.78 | 15.78 | 0 | 0 | 0 |
11/04/2023 |
15.69
|
9,527 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 |
10/04/2023 |
15.69
|
2,200 | 15.78 | 15.78 | 15.69 | 0 | 0 | 0 |
07/04/2023 |
15.78
|
4,800 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 |
06/04/2023 |
15.78
|
5,500 | 15.69 | 15.78 | 15.69 | 0 | 0 | 0 |
05/04/2023 |
15.69
|
4,105 | 15.78 | 15.78 | 15.69 | 0 | 0 | 0 |
04/04/2023 |
15.78
|
2,200 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 |
03/04/2023 |
15.78
|
7,914 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 |
31/03/2023 |
15.78
|
20,600 | 15.78 | 15.87 | 15.78 | 0 | 0 | 0 |
30/03/2023 |
15.78
|
12,200 | 15.69 | 15.87 | 15.69 | 0 | 0 | 0 |
29/03/2023 |
15.69
|
208 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 |
28/03/2023 |
15.69
|
1,300 | 15.78 | 15.78 | 15.69 | 0 | 0 | 0 |
27/03/2023 |
15.78
|
4,801 | 15.69 | 15.78 | 15.69 | 0 | 0 | 0 |
24/03/2023 |
15.69
|
2,704 | 15.59 | 15.69 | 15.59 | 0 | 0 | 0 |
23/03/2023 |
15.59
|
0 | 15.59 | 15.59 | 15.59 | 0 | 0 | 0 |
22/03/2023 |
15.59
|
2,700 | 15.59 | 15.59 | 15.59 | 0 | 0 | 0 |
21/03/2023 |
15.59
|
7,800 | 15.59 | 15.59 | 15.59 | 0 | 0 | 0 |
20/03/2023 |
15.59
|
7,700 | 15.59 | 15.59 | 15.59 | 0 | 0 | 0 |
17/03/2023 |
15.59
|
10 | 15.59 | 15.59 | 15.59 | 0 | 0 | 0 |
16/03/2023 |
15.59
|
24,976 | 15.69 | 15.69 | 15.50 | 0 | 0 | 0 |
15/03/2023 |
15.69
|
6,400 | 15.69 | 15.78 | 15.59 | 0 | 0 | 0 |
14/03/2023 |
15.69
|
10,400 | 15.78 | 15.78 | 15.69 | 0 | 0 | 0 |
13/03/2023 |
15.78
|
3,400 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 |
10/03/2023 |
15.78
|
2,000 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 |
09/03/2023 |
15.78
|
1,100 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 |
08/03/2023 |
15.78
|
30,300 | 15.59 | 15.87 | 15.69 | 0 | 0 | 0 |
07/03/2023 |
15.59
|
14,100 | 15.69 | 15.69 | 15.59 | 0 | 0 | 0 |
06/03/2023 |
15.69
|
12,700 | 15.59 | 15.78 | 15.69 | 0 | 0 | 0 |
03/03/2023 |
15.59
|
22,300 | 15.78 | 15.87 | 15.59 | 0 | 0 | 0 |
02/03/2023 |
15.78
|
24,800 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 |
01/03/2023 |
15.78
|
5,600 | 15.69 | 15.78 | 15.69 | 0 | 0 | 0 |
28/02/2023 |
15.69
|
32,472 | 15.78 | 15.78 | 15.69 | 0 | 0 | 0 |
27/02/2023 |
15.78
|
15,100 | 15.78 | 15.78 | 15.69 | 0 | 0 | 0 |
24/02/2023 |
15.78
|
9,118 | 15.69 | 15.78 | 15.59 | 0 | 0 | 0 |
23/02/2023 |
15.69
|
25,582 | 15.59 | 15.69 | 15.59 | 0 | 0 | 0 |
22/02/2023 |
15.59
|
31,300 | 15.78 | 15.78 | 15.31 | 0 | 0 | 0 |
21/02/2023 |
15.78
|
18,500 | 16.06 | 16.06 | 15.78 | 0 | 0 | 0 |
20/02/2023 |
16.06
|
9,000 | 16.06 | 16.24 | 16.06 | 0 | 0 | 0 |
16/02/2023 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 |
15/02/2023 |
16.06
|
0 | 15.87 | 16.06 | 15.87 | 0 | 0 | 0 |
14/02/2023 |
15.87
|
4,000 | 15.87 | 16.06 | 15.87 | 0 | 0 | 0 |
13/02/2023 |
15.87
|
10,800 | 15.78 | 16.24 | 15.87 | 0 | 0 | 0 |
10/02/2023 |
15.78
|
4,400 | 15.69 | 15.78 | 15.78 | 0 | 0 | 0 |
09/02/2023 |
15.69
|
21,640 | 16.24 | 16.24 | 15.69 | 0 | 0 | 0 |
08/02/2023 |
16.24
|
18,031 | 16.43 | 16.43 | 16.24 | 0 | 0 | 0 |
07/02/2023 |
16.43
|
3,000 | 16.34 | 16.43 | 16.34 | 0 | 0 | 0 |
06/02/2023 |
16.34
|
600 | 16.34 | 16.43 | 16.34 | 0 | 0 | 0 |
03/02/2023 |
16.34
|
2,400 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 |
02/02/2023 |
16.34
|
1,410 | 16.24 | 16.61 | 16.34 | 0 | 0 | 0 |
01/02/2023 |
16.24
|
5,048 | 16.34 | 16.34 | 16.24 | 0 | 0 | 0 |
31/01/2023 |
16.34
|
752 | 16.43 | 16.43 | 16.34 | 0 | 0 | 0 |
30/01/2023 |
16.43
|
600 | 16.52 | 16.52 | 16.34 | 0 | 0 | 0 |
27/01/2023 |
16.52
|
2,100 | 17.08 | 17.08 | 16.52 | 0 | 0 | 0 |
19/01/2023 |
17.08
|
2,000 | 17.17 | 17.17 | 17.08 | 0 | 0 | 0 |
18/01/2023 |
17.17
|
200 | 16.15 | 17.17 | 17.17 | 0 | 0 | 0 |
17/01/2023 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 |
16/01/2023 |
16.15
|
5 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 |
13/01/2023 |
16.15
|
4,000 | 16.06 | 16.15 | 15.78 | 0 | 0 | 0 |
12/01/2023 |
16.06
|
1,000 | 15.78 | 16.06 | 16.06 | 0 | 0 | 0 |
11/01/2023 |
15.78
|
1,000 | 15.96 | 15.96 | 15.78 | 0 | 0 | 0 |
10/01/2023 |
15.96
|
1,300 | 15.96 | 15.96 | 15.78 | 0 | 0 | 0 |
09/01/2023 |
15.96
|
2,900 | 15.78 | 15.96 | 15.96 | 0 | 0 | 0 |