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) |
-4.70 | -11.44% | 184,900 | 0 | 0 |
36.10
41.10
36.40
|
2 tháng
(2024-07-22) |
3.30 | 9.97% | 593,400 | 0 | 0 |
33.10
46
36.40
|
3 tháng
(2024-06-20) |
-26 | -41.67% | 1,891,900 | 0 | 0 |
33.10
71.60
36.40
|
6 tháng
(2024-03-22) |
19.60 | 116.67% | 2,584,218 | 0 | 0 |
15.80
71.60
36.40
|
12 tháng
(2023-09-25) |
17.60 | 93.62% | 2,830,567 | -500 | -0.0 |
15.80
71.60
36.40
|
24 tháng
(2022-09-29) |
5.90 | 19.34% | 3,251,598 | -500 | -0.0 |
11.40
71.60
36.40
|
36 tháng
(2021-10-04) |
-1.80 | -4.71% | 4,407,202 | -500 | -0.0 |
11.40
71.60
36.40
|
60 tháng
(2019-10-15) |
24 | 193.55% | 5,583,783 | -1,500 | -0.1 |
7.50
71.60
36.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
06/07/2023 |
17.90
|
200 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
05/07/2023 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 |
04/07/2023 |
18
|
1,000 | 18.20 | 18.20 | 18 | 0 | 0 | 0 |
03/07/2023 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
30/06/2023 |
17.70
|
2,000 | 17.90 | 17.90 | 17.70 | 0 | 0 | 0 |
29/06/2023 |
17.80
|
2,312 | 17.80 | 17.80 | 17 | 0 | 0 | 0 |
28/06/2023 |
17.40
|
800 | 17.90 | 17.90 | 17.40 | 0 | 0 | 0 |
27/06/2023 |
17.10
|
3,200 | 18.20 | 18.20 | 17.10 | 0 | 0 | 0 |
26/06/2023 |
18
|
400 | 18 | 18 | 18 | 0 | 0 | 0 |
23/06/2023 |
18.10
|
400 | 18 | 18.10 | 18 | 0 | 0 | 0 |
22/06/2023 |
17.50
|
504 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
21/06/2023 |
17.50
|
2,900 | 17.70 | 17.70 | 17.50 | 0 | 0 | 0 |
20/06/2023 |
17.50
|
500 | 17.50 | 17.50 | 17.30 | 0 | 0 | 0 |
19/06/2023 |
18.10
|
300 | 17.30 | 18.10 | 17.20 | 0 | 0 | 0 |
16/06/2023 |
17.20
|
4,900 | 17.30 | 18 | 17.20 | 0 | 0 | 0 |
15/06/2023 |
17
|
1,700 | 17 | 17 | 17 | 0 | 0 | 0 |
14/06/2023 |
17.30
|
3,100 | 17.30 | 18.30 | 16.80 | 0 | 0 | 0 |
13/06/2023 |
17
|
9,001 | 17.50 | 19 | 16.90 | 0 | 0 | 0 |
12/06/2023 |
17
|
5,000 | 19.30 | 19.30 | 17 | 0 | 0 | 0 |
09/06/2023 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
08/06/2023 |
19
|
6,939 | 23 | 23 | 19 | 0 | 0 | 0 |
07/06/2023 |
22.50
|
200 | 20.50 | 22.50 | 20.50 | 0 | 0 | 0 |
06/06/2023 |
21.20
|
17,755 | 20.10 | 22.40 | 19.80 | 0 | 0 | 0 |
05/06/2023 |
22.30
|
10,706 | 24.90 | 24.90 | 19.20 | 0 | 0 | 0 |
02/06/2023 |
23
|
9,936 | 22 | 24.30 | 22 | 0 | 0 | 0 |
01/06/2023 |
21.90
|
15,424 | 22.40 | 22.40 | 19.90 | 0 | 0 | 0 |
31/05/2023 |
19.80
|
6,700 | 17.50 | 19.80 | 17.50 | 0 | 0 | 0 |
30/05/2023 |
17.30
|
14,233 | 17.30 | 17.30 | 17.10 | 0 | 0 | 0 |
29/05/2023 |
15.20
|
8,746 | 14.40 | 15.20 | 14.40 | 0 | 0 | 0 |
26/05/2023 |
14.20
|
2,600 | 14 | 14.20 | 13 | 0 | 0 | 0 |
25/05/2023 |
14.20
|
600 | 14.40 | 14.50 | 14.20 | 0 | 0 | 0 |
24/05/2023 |
14.80
|
103 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
23/05/2023 |
14.60
|
500 | 13.40 | 14.70 | 13.40 | 0 | 0 | 0 |
22/05/2023 |
13.10
|
1,250 | 15.10 | 15.10 | 12.90 | 0 | 0 | 0 |
19/05/2023 |
14.50
|
203 | 15.50 | 15.50 | 14.50 | 0 | 0 | 0 |
18/05/2023 |
13.90
|
100 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
17/05/2023 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
16/05/2023 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
15/05/2023 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
12/05/2023 |
14
|
5,000 | 13 | 14 | 13 | 0 | 0 | 0 |
11/05/2023 |
13
|
200 | 13 | 13 | 13 | 0 | 0 | 0 |
10/05/2023 |
12.30
|
1,000 | 13.40 | 14 | 12.30 | 0 | 0 | 0 |
09/05/2023 |
12.30
|
600 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
08/05/2023 |
12.30
|
402 | 12.40 | 12.40 | 12.30 | 0 | 0 | 0 |
05/05/2023 |
13.10
|
200 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
04/05/2023 |
13
|
300 | 13.60 | 13.60 | 13 | 0 | 0 | 0 |
28/04/2023 |
14.20
|
400 | 12.80 | 14.60 | 12.80 | 0 | 0 | 0 |
27/04/2023 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
26/04/2023 |
15
|
450 | 14.80 | 15 | 14.80 | 0 | 0 | 0 |
25/04/2023 |
13.10
|
800 | 13 | 13.10 | 13 | 0 | 0 | 0 |
24/04/2023 |
11.40
|
100 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
21/04/2023 |
12.20
|
400 | 13.90 | 13.90 | 12.20 | 0 | 0 | 0 |
20/04/2023 |
13.90
|
200 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
19/04/2023 |
13.90
|
100 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
18/04/2023 |
13
|
100 | 13 | 13 | 13 | 0 | 0 | 0 |
17/04/2023 |
13
|
400 | 13 | 13 | 13 | 0 | 0 | 0 |
14/04/2023 |
12.90
|
206 | 13 | 13 | 12.90 | 0 | 0 | 0 |
13/04/2023 |
12.70
|
1,100 | 12.70 | 12.70 | 12.60 | 0 | 0 | 0 |
12/04/2023 |
12.60
|
600 | 13.80 | 13.80 | 12.60 | 0 | 0 | 0 |
11/04/2023 |
14.50
|
500 | 12.20 | 14.50 | 12.20 | 0 | 0 | 0 |
10/04/2023 |
13
|
600 | 14.40 | 14.40 | 13 | 0 | 0 | 0 |
07/04/2023 |
15
|
301 | 13.30 | 15 | 13.30 | 0 | 0 | 0 |
06/04/2023 |
14.80
|
1,100 | 15.20 | 15.20 | 14.80 | 0 | 0 | 0 |
05/04/2023 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
04/04/2023 |
14.30
|
3,700 | 14.50 | 15.10 | 14.30 | 0 | 0 | 0 |
03/04/2023 |
14.30
|
804 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
31/03/2023 |
14
|
800 | 13.90 | 14 | 13.90 | 0 | 0 | 0 |
30/03/2023 |
13.30
|
407 | 15 | 15 | 13.30 | 0 | 0 | 0 |
29/03/2023 |
15.20
|
1,100 | 15.90 | 15.90 | 13.60 | 0 | 0 | 0 |
28/03/2023 |
15.90
|
6,100 | 18 | 18 | 13.60 | 0 | 0 | 0 |
27/03/2023 |
15
|
600 | 15.80 | 16.50 | 15 | 0 | 0 | 0 |
24/03/2023 |
12.90
|
1,300 | 14.80 | 14.80 | 12.40 | 0 | 0 | 0 |
23/03/2023 |
12.50
|
2,700 | 13.40 | 13.40 | 12.50 | 0 | 0 | 0 |
22/03/2023 |
12
|
1,200 | 13 | 14 | 12 | 0 | 0 | 0 |
21/03/2023 |
12.40
|
604 | 14.20 | 14.20 | 12.40 | 0 | 0 | 0 |
20/03/2023 |
13
|
1,160 | 13.10 | 13.20 | 12 | 0 | 0 | 0 |
17/03/2023 |
11.90
|
16,002 | 12.50 | 12.50 | 11.40 | 0 | 0 | 0 |
16/03/2023 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
15/03/2023 |
13.40
|
100 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
14/03/2023 |
13.50
|
401 | 13.40 | 13.50 | 13.40 | 0 | 0 | 0 |
13/03/2023 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
10/03/2023 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
09/03/2023 |
13.20
|
1,001 | 15.50 | 15.50 | 13.20 | 0 | 0 | 0 |
08/03/2023 |
15.50
|
700 | 15 | 15.50 | 15 | 0 | 0 | 0 |
07/03/2023 |
15
|
2,600 | 16.20 | 16.20 | 15 | 0 | 0 | 0 |
06/03/2023 |
14.10
|
400 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
03/03/2023 |
12.60
|
700 | 12.20 | 12.60 | 12.20 | 0 | 0 | 0 |
02/03/2023 |
14.20
|
1 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
01/03/2023 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
28/02/2023 |
14.20
|
303 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
27/02/2023 |
16
|
200 | 15.50 | 16 | 15.50 | 0 | 0 | 0 |
24/02/2023 |
14.40
|
200 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
23/02/2023 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
22/02/2023 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
21/02/2023 |
15.60
|
727 | 14.60 | 16 | 14.60 | 0 | 0 | 0 |
20/02/2023 |
14.50
|
1,801 | 15.20 | 15.20 | 14 | 0 | 0 | 0 |
17/02/2023 |
15.10
|
900 | 15.50 | 15.50 | 13.40 | 0 | 0 | 0 |
16/02/2023 |
15.10
|
500 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
15/02/2023 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |