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) |
1.70 | 8.33% | 15,000 | 0 | 0 |
20.40
23.20
22.10
|
2 tháng
(2024-07-22) |
-0.20 | -0.90% | 24,400 | 0 | 0 |
20.10
24.20
22.10
|
3 tháng
(2024-06-20) |
-0.20 | -0.90% | 67,200 | 0 | 0 |
20.10
24.20
22.10
|
6 tháng
(2024-03-22) |
-0.10 | -0.47% | 185,100 | 700 | 0.0 |
20.10
24.20
22.10
|
12 tháng
(2023-09-25) |
0.76 | 3.55% | 422,100 | 4,400 | 0.1 |
20.10
24.20
22.10
|
24 tháng
(2022-09-29) |
2.20 | 11.05% | 1,185,092 | -1,097 | -0.0 |
16.37
24.20
22.10
|
36 tháng
(2021-10-04) |
12.19 | 122.94% | 2,995,596 | 9,203 | 0.5 |
9.20
24.20
22.10
|
60 tháng
(2019-10-15) |
14.77 | 201.49% | 3,397,898 | 14,928 | 0.6 |
4.22
24.20
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 |
20.07
|
800 | 20.16 | 20.16 | 20.07 | 0 | 0 | 0 |
07/06/2023 |
20.16
|
7,000 | 20.33 | 20.33 | 20.16 | 0 | 0 | 0 |
06/06/2023 |
20.33
|
1,000 | 20.24 | 20.33 | 20.33 | 0 | 0 | 0 |
05/06/2023 |
20.24
|
2,600 | 19.98 | 20.24 | 19.98 | 0 | 0 | 0 |
02/06/2023 |
19.98
|
400 | 19.55 | 19.98 | 19.98 | 0 | 0 | 0 |
01/06/2023 |
19.55
|
443 | 19.98 | 20.67 | 19.55 | 0 | 0 | 0 |
31/05/2023 |
19.98
|
0 | 19.98 | 19.98 | 19.98 | 0 | 0 | 0 |
30/05/2023 |
19.98
|
1,500 | 20.67 | 20.67 | 19.98 | 0 | 0 | 0 |
29/05/2023 |
20.67
|
800 | 19.64 | 20.67 | 20.67 | 3 | 0 | 0.0 |
26/05/2023 |
19.64
|
600 | 18.95 | 19.81 | 19.64 | 0 | 0 | 0 |
25/05/2023 |
18.95
|
900 | 19.81 | 19.81 | 18.95 | 0 | 0 | 0 |
24/05/2023 |
19.81
|
1,600 | 19.55 | 19.81 | 19.55 | 0 | 0 | 0 |
23/05/2023 |
19.55
|
2,600 | 19.73 | 19.73 | 19.38 | 0 | 0 | 0 |
22/05/2023 |
19.73
|
6,403 | 18.09 | 19.73 | 18.95 | 0 | 1,000 | -0.0 |
19/05/2023 |
18.09
|
7,000 | 18.52 | 19.73 | 18.09 | 0 | 0 | 0 |
18/05/2023 |
18.52
|
1,700 | 18.95 | 18.95 | 18.52 | 0 | 0 | 0 |
17/05/2023 |
18.95
|
6,103 | 17.31 | 18.95 | 18.86 | 0 | 0 | 0 |
16/05/2023 |
17.31
|
400 | 19.90 | 19.90 | 17.31 | 0 | 0 | 0 |
15/05/2023 |
19.90
|
500 | 20.07 | 20.07 | 19.90 | 0 | 0 | 0 |
12/05/2023 |
20.07
|
1,300 | 19.12 | 20.67 | 19.81 | 100 | 0 | 0.0 |
11/05/2023 |
19.12
|
3,300 | 19.29 | 19.29 | 18.95 | 0 | 0 | 0 |
10/05/2023 |
19.29
|
7,900 | 18.86 | 19.29 | 18.86 | 0 | 0 | 0 |
09/05/2023 |
18.86
|
200 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 |
08/05/2023 |
18.86
|
8,400 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 |
05/05/2023 |
18.86
|
1,000 | 19.12 | 19.12 | 18.86 | 0 | 0 | 0 |
04/05/2023 |
19.12
|
3,306 | 18.69 | 19.55 | 18.17 | 0 | 0 | 0 |
28/04/2023 |
18.69
|
3,400 | 18.52 | 18.69 | 18.69 | 0 | 0 | 0 |
27/04/2023 |
18.52
|
20,400 | 18.61 | 18.95 | 18.52 | 0 | 0 | 0 |
26/04/2023 |
18.61
|
8,709 | 18.69 | 18.86 | 18.61 | 0 | 0 | 0 |
25/04/2023 |
18.69
|
11,400 | 18.86 | 18.86 | 18.61 | 0 | 0 | 0 |
24/04/2023 |
18.86
|
6,009 | 18.86 | 18.86 | 18.09 | 0 | 0 | 0 |
21/04/2023 |
18.86
|
1 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 |
20/04/2023 |
18.86
|
5,601 | 18.52 | 18.95 | 18.86 | 0 | 0 | 0 |
19/04/2023 |
18.52
|
14,812 | 17.92 | 18.61 | 18.00 | 0 | 200 | -0.0 |
18/04/2023 |
17.92
|
5,908 | 17.92 | 18.00 | 17.74 | 0 | 0 | 0 |
17/04/2023 |
17.92
|
7,005 | 17.83 | 17.92 | 17.23 | 0 | 0 | 0 |
14/04/2023 |
17.83
|
2,684 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 |
13/04/2023 |
17.83
|
2,901 | 17.83 | 17.92 | 17.74 | 0 | 0 | 0 |
12/04/2023 |
17.83
|
300 | 17.74 | 17.83 | 17.74 | 0 | 0 | 0 |
11/04/2023 |
17.74
|
5,705 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
10/04/2023 |
17.74
|
5,200 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
07/04/2023 |
17.74
|
2,500 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
06/04/2023 |
17.74
|
3,100 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
05/04/2023 |
17.74
|
2,200 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
04/04/2023 |
17.74
|
220 | 18.00 | 18.00 | 17.74 | 0 | 0 | 0 |
03/04/2023 |
18.00
|
900 | 18.09 | 18.09 | 18.00 | 0 | 0 | 0 |
31/03/2023 |
18.09
|
170 | 17.92 | 18.09 | 18.09 | 0 | 0 | 0 |
30/03/2023 |
17.92
|
600 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
29/03/2023 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
28/03/2023 |
17.92
|
110 | 17.66 | 17.92 | 17.92 | 0 | 0 | 0 |
27/03/2023 |
17.66
|
1,500 | 17.40 | 17.66 | 17.49 | 0 | 0 | 0 |
24/03/2023 |
17.40
|
500 | 17.66 | 17.66 | 17.40 | 0 | 0 | 0 |
23/03/2023 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
22/03/2023 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
21/03/2023 |
17.66
|
300 | 17.31 | 17.66 | 17.66 | 0 | 0 | 0 |
20/03/2023 |
17.31
|
0 | 17.23 | 17.31 | 17.31 | 0 | 0 | 0 |
17/03/2023 |
17.23
|
2,700 | 17.92 | 17.92 | 17.23 | 0 | 0 | 0 |
16/03/2023 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
15/03/2023 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
14/03/2023 |
17.92
|
700 | 18.09 | 18.09 | 17.92 | 0 | 0 | 0 |
13/03/2023 |
18.09
|
100 | 17.31 | 18.09 | 18.09 | 0 | 0 | 0 |
10/03/2023 |
17.31
|
0 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 |
09/03/2023 |
17.31
|
400 | 17.23 | 17.31 | 17.31 | 0 | 0 | 0 |
08/03/2023 |
17.23
|
2,700 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
07/03/2023 |
17.23
|
5,300 | 17.31 | 17.40 | 17.23 | 0 | 0 | 0 |
06/03/2023 |
17.31
|
1,601 | 17.31 | 17.49 | 17.31 | 0 | 0 | 0 |
03/03/2023 |
17.31
|
1,100 | 17.49 | 17.49 | 17.31 | 0 | 0 | 0 |
02/03/2023 |
17.49
|
1,302 | 17.66 | 17.66 | 17.31 | 0 | 0 | 0 |
01/03/2023 |
17.66
|
200 | 17.23 | 17.66 | 17.66 | 0 | 0 | 0 |
28/02/2023 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
27/02/2023 |
17.23
|
0 | 16.80 | 17.23 | 17.23 | 0 | 0 | 0 |
24/02/2023 |
16.80
|
800 | 17.66 | 17.66 | 16.80 | 0 | 0 | 0 |
23/02/2023 |
17.66
|
100 | 17.23 | 17.66 | 17.66 | 0 | 0 | 0 |
22/02/2023 |
17.23
|
0 | 17.40 | 17.23 | 17.23 | 0 | 0 | 0 |
21/02/2023 |
17.40
|
4,300 | 17.49 | 17.49 | 17.23 | 0 | 0 | 0 |
20/02/2023 |
17.49
|
1,800 | 17.31 | 17.49 | 17.40 | 0 | 0 | 0 |
16/02/2023 |
17.31
|
0 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 |
15/02/2023 |
17.31
|
0 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 |
14/02/2023 |
17.31
|
0 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 |
13/02/2023 |
17.31
|
0 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 |
10/02/2023 |
17.31
|
0 | 17.23 | 17.31 | 17.23 | 0 | 0 | 0 |
09/02/2023 |
17.23
|
10,100 | 17.31 | 17.49 | 17.23 | 0 | 4,000 | -0.1 |
08/02/2023 |
17.31
|
3,500 | 17.31 | 17.40 | 17.23 | 0 | 0 | 0 |
07/02/2023 |
17.31
|
7,900 | 18.09 | 18.52 | 17.23 | 100 | 0 | 0.0 |
06/02/2023 |
18.09
|
751 | 17.31 | 19.29 | 18.09 | 0 | 0 | 0 |
03/02/2023 |
17.31
|
6,015 | 18.52 | 18.52 | 17.31 | 100 | 0 | 0.0 |
02/02/2023 |
18.52
|
1,000 | 18.09 | 18.52 | 18.09 | 0 | 0 | 0 |
01/02/2023 |
18.09
|
2,807 | 18.95 | 18.95 | 18.09 | 0 | 0 | 0 |
31/01/2023 |
18.95
|
3,000 | 18.52 | 18.95 | 18.17 | 0 | 0 | 0 |
30/01/2023 |
18.52
|
500 | 18.86 | 18.86 | 18.52 | 0 | 0 | 0 |
27/01/2023 |
18.86
|
500 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 |
19/01/2023 |
18.86
|
8 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 |
18/01/2023 |
18.86
|
100 | 18.00 | 18.86 | 18.86 | 0 | 0 | 0 |
17/01/2023 |
18.00
|
1,400 | 18.95 | 18.95 | 18.00 | 0 | 0 | 0 |
16/01/2023 |
18.95
|
0 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 |
13/01/2023 |
18.95
|
100 | 17.66 | 18.95 | 18.95 | 0 | 0 | 0 |
12/01/2023 |
17.66
|
4,600 | 18.09 | 18.09 | 17.66 | 0 | 0 | 0 |
11/01/2023 |
18.09
|
3,100 | 17.40 | 18.09 | 17.23 | 0 | 0 | 0 |
10/01/2023 |
17.40
|
2,000 | 18.09 | 18.09 | 17.40 | 0 | 0 | 0 |
09/01/2023 |
18.09
|
2,300 | 18.00 | 18.09 | 18.00 | 0 | 0 | 0 |