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 | -0.74% | 344,000 | -15,300 | -0.2 |
13.35
13.95
13.40
|
2 tháng
(2024-07-22) |
-1.35 | -9.18% | 685,300 | -20,600 | -0.3 |
13.35
14.70
13.40
|
3 tháng
(2024-06-20) |
-1.65 | -11% | 1,059,600 | -19,100 | -0.3 |
13.35
15.35
13.40
|
6 tháng
(2024-03-22) |
-2.75 | -17.08% | 3,134,500 | -43,300 | -0.6 |
13.35
16.10
13.40
|
12 tháng
(2023-09-25) |
-5.15 | -27.84% | 7,263,300 | -49,728 | -0.7 |
13.35
18.75
13.40
|
24 tháng
(2022-09-29) |
-5.50 | -29.18% | 20,808,300 | -104,437 | -4.0 |
12.90
23
13.40
|
36 tháng
(2021-10-04) |
-8.61 | -39.19% | 74,397,500 | -202,156 | -4.0 |
12.90
63.33
13.40
|
60 tháng
(2019-10-15) |
-3.38 | -20.19% | 100,979,590 | -870,446 | -13.2 |
11.64
63.33
13.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
19.45
|
24,200 | 19.35 | 19.60 | 19.20 | 0 | 0 | 0 |
06/07/2023 |
19.35
|
29,500 | 19.55 | 19.75 | 19.35 | 0 | 0 | 0 |
05/07/2023 |
19.55
|
32,600 | 19.60 | 19.80 | 19.50 | 0 | 0 | 0 |
04/07/2023 |
19.60
|
62,000 | 19.10 | 19.75 | 19.10 | 0 | 3,300 | -0.1 |
03/07/2023 |
19.10
|
6,600 | 19.10 | 19.15 | 19.10 | 0 | 0 | 0 |
30/06/2023 |
19.10
|
33,200 | 19.30 | 19.30 | 18.95 | 0 | 0 | 0 |
29/06/2023 |
19.30
|
34,600 | 19.50 | 19.50 | 19.25 | 0 | 0 | 0 |
28/06/2023 |
19.50
|
33,400 | 19.30 | 19.55 | 19.25 | 0 | 0 | 0 |
27/06/2023 |
19.30
|
42,200 | 19.05 | 19.55 | 19.25 | 0 | 0 | 0 |
26/06/2023 |
19.05
|
80,700 | 19.50 | 19.50 | 19.05 | 0 | 0 | 0 |
23/06/2023 |
19.50
|
56,300 | 19.20 | 19.65 | 19.25 | 0 | 0 | 0 |
22/06/2023 |
19.20
|
71,300 | 19.50 | 19.50 | 19.05 | 0 | 0 | 0 |
21/06/2023 |
19.50
|
81,600 | 18.50 | 19.50 | 18.50 | 0 | 0 | 0 |
20/06/2023 |
18.50
|
53,100 | 18.50 | 19 | 18.40 | 0 | 0 | 0 |
19/06/2023 |
18.50
|
99,700 | 19 | 19.15 | 18.50 | 0 | 0 | 0 |
16/06/2023 |
19
|
80,600 | 19.45 | 19.85 | 19 | 0 | 0 | 0 |
15/06/2023 |
19.45
|
54,100 | 19.50 | 19.55 | 19.35 | 0 | 0 | 0 |
14/06/2023 |
19.50
|
127,500 | 20.35 | 20.35 | 19.50 | 0 | 0 | 0 |
13/06/2023 |
20.35
|
65,900 | 20.25 | 20.60 | 20.05 | 0 | 0 | 0 |
12/06/2023 |
20.25
|
117,000 | 19.80 | 20.45 | 19.75 | 0 | 0 | 0 |
09/06/2023 |
19.80
|
79,000 | 20.15 | 20.45 | 19.80 | 0 | 0 | 0 |
08/06/2023 |
20.15
|
221,000 | 20.20 | 20.90 | 20 | 0 | 0 | 0 |
07/06/2023 |
20.20
|
318,000 | 19 | 20.30 | 19.10 | 0 | 300 | -0.0 |
06/06/2023 |
19
|
49,900 | 19.15 | 19.20 | 18.85 | 5,000 | 0 | 0.1 |
05/06/2023 |
19.15
|
43,500 | 19.25 | 19.50 | 19.15 | 0 | 0 | 0 |
02/06/2023 |
19.25
|
88,000 | 19.30 | 19.50 | 19.15 | 0 | 0 | 0 |
01/06/2023 |
19.30
|
116,000 | 19.30 | 19.50 | 19.15 | 0 | 0 | 0 |
31/05/2023 |
19.30
|
86,300 | 19.05 | 19.90 | 19 | 0 | 1,200 | -0.0 |
30/05/2023 |
19.05
|
133,800 | 18.50 | 19.05 | 18.45 | 0 | 0 | 0 |
29/05/2023 |
18.50
|
31,700 | 18.25 | 18.50 | 18.25 | 0 | 0 | 0 |
26/05/2023 |
18.25
|
29,700 | 18.35 | 18.60 | 18.20 | 0 | 0 | 0 |
25/05/2023 |
18.35
|
10,600 | 18.40 | 18.40 | 18.10 | 0 | 0 | 0 |
24/05/2023 |
18.40
|
29,700 | 18.40 | 18.40 | 18.20 | 0 | 0 | 0 |
23/05/2023 |
18.40
|
9,400 | 18.40 | 18.40 | 18.30 | 0 | 0 | 0 |
22/05/2023 |
18.40
|
21,300 | 18.50 | 18.50 | 18.05 | 0 | 0 | 0 |
19/05/2023 |
18.50
|
19,400 | 18.50 | 18.95 | 18.50 | 0 | 0 | 0 |
18/05/2023 |
18.50
|
40,800 | 18.35 | 18.50 | 17.80 | 0 | 0 | 0 |
17/05/2023 |
18.35
|
34,800 | 18.70 | 18.80 | 18.35 | 0 | 0 | 0 |
16/05/2023 |
18.70
|
19,300 | 18.70 | 18.80 | 18.50 | 0 | 0 | 0 |
15/05/2023 |
18.70
|
37,300 | 18.70 | 18.80 | 18.50 | 0 | 0 | 0 |
12/05/2023 |
18.70
|
23,900 | 18.60 | 18.70 | 18.30 | 0 | 0 | 0 |
11/05/2023 |
18.60
|
24,200 | 18.80 | 18.90 | 18.50 | 0 | 0 | 0 |
10/05/2023 |
18.80
|
16,700 | 18.60 | 18.95 | 18.30 | 0 | 0 | 0 |
09/05/2023 |
18.60
|
49,500 | 18.30 | 19.55 | 18.55 | 0 | 14,100 | -0.3 |
08/05/2023 |
18.30
|
25,300 | 17.95 | 18.30 | 17.95 | 0 | 0 | 0 |
05/05/2023 |
17.95
|
9,700 | 17.85 | 17.95 | 17.70 | 0 | 0 | 0 |
04/05/2023 |
17.85
|
17,200 | 17.95 | 17.95 | 17.50 | 0 | 0 | 0 |
28/04/2023 |
17.95
|
11,400 | 17.90 | 18 | 17.90 | 0 | 0 | 0 |
27/04/2023 |
17.90
|
12,700 | 17.90 | 17.95 | 17.80 | 0 | 0 | 0 |
26/04/2023 |
17.90
|
6,800 | 17.60 | 17.90 | 17.55 | 10 | 0 | 0.0 |
25/04/2023 |
17.60
|
32,900 | 17.70 | 17.90 | 17.60 | 0 | 0 | -0.0 |
24/04/2023 |
17.70
|
49,100 | 18.30 | 18.30 | 17.70 | 0 | 0 | -0.0 |
21/04/2023 |
18.30
|
11,800 | 18.40 | 18.50 | 18.20 | 0 | 0 | -0.0 |
20/04/2023 |
18.40
|
31,000 | 18.40 | 18.60 | 18 | 0 | 0 | 0 |
19/04/2023 |
18.40
|
8,000 | 18.50 | 18.80 | 18.40 | 0 | 0 | -0.0 |
18/04/2023 |
18.50
|
4,400 | 18.35 | 18.50 | 18.35 | 0 | 0 | -0.0 |
17/04/2023 |
18.35
|
11,300 | 18.60 | 18.60 | 18.20 | 0 | 0 | -0.0 |
14/04/2023 |
18.60
|
19,100 | 19.30 | 19.30 | 18.60 | 0 | 0 | -0.0 |
13/04/2023 |
19.30
|
23,100 | 19.30 | 19.30 | 19.05 | 0 | 0 | -0.0 |
12/04/2023 |
19.30
|
19,400 | 19.30 | 19.65 | 19.10 | 0 | 0 | 0 |
11/04/2023 |
19.30
|
23,600 | 19.30 | 19.30 | 19 | 0 | 0 | -0.0 |
10/04/2023 |
19.30
|
162,100 | 18.90 | 20 | 19.15 | 0 | 0 | -0.0 |
07/04/2023 |
18.90
|
34,800 | 19.20 | 19.40 | 18.90 | 0 | 0 | -0.0 |
06/04/2023 |
19.20
|
134,700 | 18.60 | 19.20 | 18.60 | 0 | 10 | -0.0 |
05/04/2023 |
18.60
|
88,000 | 18.50 | 18.70 | 18.30 | 0 | 0 | 0 |
04/04/2023 |
18.50
|
28,500 | 18.50 | 18.90 | 18.35 | 0 | 0 | 0 |
03/04/2023 |
18.50
|
44,100 | 18.15 | 19.30 | 18.10 | 0 | 0 | 0 |
31/03/2023 |
18.15
|
5,600 | 18 | 18.30 | 18.15 | 0 | 0 | 0 |
30/03/2023 |
18
|
31,500 | 18.25 | 18.55 | 18 | 0 | 0 | 0 |
29/03/2023 |
18.25
|
4,000 | 18.20 | 18.50 | 18.10 | 0 | 0 | 0 |
28/03/2023 |
18.20
|
27,300 | 18 | 18.50 | 18 | 0 | 0 | 0 |
27/03/2023 |
18
|
22,000 | 18 | 18.05 | 17.80 | 0 | 0 | 0 |
24/03/2023 |
18
|
34,300 | 18 | 18.40 | 17.80 | 0 | 0 | 0 |
23/03/2023 |
18
|
10,500 | 18.20 | 18.20 | 17.75 | 0 | 0 | 0 |
22/03/2023 |
18.20
|
13,700 | 18.15 | 18.25 | 18 | 0 | 0 | 0 |
21/03/2023 |
18.15
|
25,700 | 17.75 | 18.15 | 17.70 | 0 | 0 | 0.0 |
20/03/2023 |
17.75
|
26,300 | 18.15 | 18.30 | 17.75 | 0 | 0 | -0.0 |
17/03/2023 |
18.15
|
21,900 | 18.30 | 18.60 | 18.10 | 0 | 0 | -0.0 |
16/03/2023 |
18.30
|
12,200 | 18.35 | 18.50 | 18.10 | 0 | 0 | -0.0 |
15/03/2023 |
18.35
|
33,800 | 17.65 | 18.35 | 17.80 | 0 | 0 | -0.0 |
14/03/2023 |
17.65
|
94,300 | 18.80 | 18.80 | 17.65 | 0 | 0 | -0.0 |
13/03/2023 |
18.80
|
31,600 | 18.95 | 19 | 18.50 | 0 | 0 | -0.0 |
10/03/2023 |
18.95
|
18,400 | 19.10 | 19.10 | 18.70 | 0 | 0 | -0.0 |
09/03/2023 |
19.10
|
101,100 | 18.55 | 19.50 | 18.35 | 0 | 0 | -0.0 |
08/03/2023 |
18.55
|
40,000 | 18.45 | 18.55 | 18.30 | 0 | 0 | -0.0 |
07/03/2023 |
18.45
|
34,900 | 18.50 | 18.80 | 18.20 | 0 | 0 | -0.0 |
06/03/2023 |
18.50
|
91,900 | 18.35 | 18.80 | 18.35 | 0 | 0 | -0.0 |
03/03/2023 |
18.35
|
30,300 | 18.90 | 19 | 18.35 | 0 | 0 | -0.0 |
02/03/2023 |
18.90
|
38,400 | 18.50 | 19.20 | 18.75 | 0 | 0 | -0.0 |
01/03/2023 |
18.50
|
113,800 | 18.70 | 19 | 18.10 | 0 | 0 | -0.0 |
28/02/2023 |
18.70
|
26,600 | 18.25 | 18.80 | 18.25 | 0 | 0 | -0.0 |
27/02/2023 |
18.25
|
78,500 | 19.25 | 19.25 | 18.25 | 0 | 2,300 | -0.0 |
24/02/2023 |
19.25
|
39,700 | 19.80 | 19.90 | 19.15 | 0 | 0 | 0.0 |
23/02/2023 |
19.80
|
128,500 | 20 | 20.30 | 19 | 0 | 0 | 0.0 |
22/02/2023 |
20
|
162,500 | 21.20 | 21.20 | 20 | 0 | 0 | 0.0 |
21/02/2023 |
21.20
|
90,300 | 21.30 | 22 | 21.20 | 500 | 0 | 0.0 |
20/02/2023 |
21.30
|
151,900 | 20.70 | 22 | 20.80 | 0 | 0 | 0.0 |
17/02/2023 |
20.70
|
127,600 | 20.45 | 21.45 | 20.40 | 500 | 0 | 0.0 |
16/02/2023 |
20.45
|
277,800 | 19.15 | 20.45 | 19.30 | 0 | 0 | 0.0 |
15/02/2023 |
19.15
|
65,100 | 19 | 19.40 | 18.95 | 0 | 0 | 0.0 |