Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-28) |
-0.70 | -3.07% | 606,000 | 7,047 | 0.2 |
22
23.14
22
|
2 tháng
(2024-07-29) |
-0.01 | -0.05% | 1,053,500 | 43,047 | 1.0 |
21.18
23.28
22
|
3 tháng
(2024-07-01) |
3.36 | 18.05% | 1,499,400 | 38,947 | 1.0 |
18.49
23.28
22
|
6 tháng
(2024-04-01) |
4.49 | 25.64% | 2,172,800 | 8,552 | 0.4 |
16.43
23.28
22
|
12 tháng
(2023-10-03) |
4.93 | 28.88% | 4,265,500 | -87,983 | -1.3 |
16.43
23.28
22
|
24 tháng
(2022-10-10) |
4.36 | 24.73% | 8,341,600 | -483,388 | -3.9 |
12.92
23.28
22
|
36 tháng
(2021-10-13) |
-4.84 | -18.03% | 15,842,000 | -539,175 | -4.2 |
12.92
30.32
22
|
60 tháng
(2019-10-24) |
-19.31 | -46.74% | 34,046,330 | -3,131,395 | -103.2 |
12.92
43.07
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/07/2023 |
18.02
|
13,800 | 17.92 | 18.02 | 17.78 | 0 | 0 | 0 |
14/07/2023 |
17.92
|
15,700 | 17.92 | 17.92 | 17.69 | 700 | 0 | 0.0 |
13/07/2023 |
17.92
|
8,600 | 17.92 | 18.12 | 17.69 | 0 | 100 | -0.0 |
12/07/2023 |
17.92
|
9,400 | 18.07 | 18.12 | 17.64 | 0 | 0 | 0 |
11/07/2023 |
18.07
|
55,000 | 18.07 | 18.21 | 17.97 | 0 | 0 | 0 |
10/07/2023 |
18.07
|
84,300 | 17.59 | 18.31 | 17.59 | 100 | 0 | 0.0 |
07/07/2023 |
17.59
|
12,800 | 17.59 | 17.73 | 17.40 | 0 | 0 | 0 |
06/07/2023 |
17.59
|
9,700 | 17.69 | 17.69 | 17.30 | 700 | 0 | 0.0 |
05/07/2023 |
17.69
|
40,200 | 17.50 | 17.83 | 17.50 | 0 | 2,000 | -0.0 |
04/07/2023 |
17.50
|
29,900 | 17.50 | 17.54 | 17.30 | 0 | 1,000 | -0.0 |
03/07/2023 |
17.50
|
20,400 | 17.35 | 18.02 | 17.35 | 0 | 1,000 | -0.0 |
30/06/2023 |
17.35
|
2,800 | 17.45 | 17.45 | 17.26 | 200 | 0 | 0.0 |
29/06/2023 |
17.45
|
31,100 | 17.50 | 17.50 | 17.16 | 900 | 22,400 | -0.4 |
28/06/2023 |
17.50
|
5,600 | 17.54 | 17.54 | 17.35 | 200 | 3,200 | -0.1 |
27/06/2023 |
17.54
|
22,600 | 17.54 | 17.54 | 17.30 | 800 | 10,500 | -0.2 |
26/06/2023 |
17.54
|
27,000 | 17.59 | 17.69 | 17.16 | 1,800 | 20,700 | -0.3 |
23/06/2023 |
17.59
|
23,700 | 17.30 | 17.92 | 17.45 | 1,800 | 4,500 | -0.0 |
22/06/2023 |
17.30
|
7,900 | 17.54 | 18.40 | 17.30 | 300 | 2,400 | -0.0 |
21/06/2023 |
17.54
|
25,900 | 17.59 | 17.73 | 17.16 | 1,200 | 19,200 | -0.3 |
20/06/2023 |
17.59
|
15,400 | 17.64 | 17.64 | 17.16 | 1,400 | 15,200 | -0.2 |
19/06/2023 |
17.64
|
6,500 | 17.64 | 17.64 | 17.64 | 0 | 5,400 | -0.1 |
16/06/2023 |
17.64
|
2,900 | 17.69 | 17.69 | 17.64 | 2,100 | 0 | 0.0 |
15/06/2023 |
17.69
|
10,200 | 17.69 | 17.69 | 17.59 | 0 | 1,200 | -0.0 |
14/06/2023 |
17.69
|
14,900 | 17.35 | 17.69 | 17.40 | 0 | 400 | -0.0 |
13/06/2023 |
17.35
|
7,300 | 17.16 | 17.45 | 17.16 | 0 | 0 | 0 |
12/06/2023 |
17.16
|
6,400 | 17.26 | 17.64 | 17.16 | 0 | 1,400 | -0.0 |
09/06/2023 |
17.26
|
2,700 | 17.30 | 17.35 | 16.97 | 0 | 1,900 | -0.0 |
08/06/2023 |
17.30
|
8,300 | 17.45 | 17.59 | 17.11 | 400 | 5,400 | -0.1 |
07/06/2023 |
17.45
|
10,400 | 17.73 | 17.73 | 17.16 | 0 | 9,000 | -0.2 |
06/06/2023 |
17.73
|
4,600 | 17.88 | 17.88 | 17.54 | 2,900 | 500 | 0.0 |
05/06/2023 |
17.88
|
8,000 | 17.78 | 18.07 | 17.02 | 0 | 0 | 0 |
02/06/2023 |
17.78
|
7,400 | 17.16 | 18.12 | 16.78 | 6,500 | 0 | 0.1 |
01/06/2023 |
17.16
|
4,300 | 16.92 | 17.16 | 16.69 | 1,500 | 0 | 0.0 |
31/05/2023 |
16.92
|
7,500 | 16.69 | 17.16 | 16.69 | 0 | 0 | 0 |
30/05/2023 |
16.69
|
6,400 | 16.64 | 16.78 | 16.49 | 0 | 0 | 0 |
29/05/2023 |
16.64
|
6,100 | 16.69 | 16.69 | 16.49 | 0 | 2,000 | -0.0 |
26/05/2023 |
16.69
|
6,000 | 16.69 | 16.69 | 16.26 | 0 | 0 | 0 |
25/05/2023 |
16.69
|
700 | 16.69 | 16.69 | 16.54 | 0 | 0 | 0 |
24/05/2023 |
16.69
|
2,200 | 16.59 | 16.69 | 16.59 | 0 | 0 | 0 |
23/05/2023 |
16.59
|
72,000 | 16.78 | 16.78 | 16.40 | 0 | 70,000 | -1.2 |
22/05/2023 |
16.78
|
5,700 | 16.64 | 16.78 | 16.64 | 0 | 0 | 0 |
19/05/2023 |
16.64
|
8,700 | 16.64 | 16.69 | 16.64 | 0 | 0 | 0 |
18/05/2023 |
16.64
|
4,200 | 16.49 | 16.69 | 16.49 | 0 | 0 | 0 |
17/05/2023 |
16.49
|
10,300 | 16.30 | 16.59 | 16.26 | 0 | 0 | 0 |
16/05/2023 |
16.30
|
2,400 | 16.49 | 16.49 | 16.21 | 0 | 0 | 0 |
15/05/2023 |
16.49
|
5,400 | 16.59 | 16.59 | 16.16 | 0 | 0 | 0 |
12/05/2023 |
16.59
|
5,000 | 16.35 | 16.59 | 16.21 | 0 | 0 | 0 |
11/05/2023 |
16.35
|
5,500 | 16.40 | 16.49 | 16.07 | 0 | 0 | 0 |
10/05/2023 |
16.40
|
1,400 | 16.40 | 16.40 | 16.11 | 0 | 0 | 0 |
09/05/2023 |
16.40
|
100 | 16.49 | 16.49 | 16.40 | 0 | 0 | 0 |
08/05/2023 |
16.49
|
18,300 | 16.49 | 16.49 | 16.02 | 0 | 4,000 | -0.1 |
05/05/2023 |
16.49
|
3,800 | 16.88 | 16.88 | 16.30 | 100 | 1,500 | -0.0 |
04/05/2023 |
16.88
|
300 | 17.07 | 17.07 | 16.21 | 0 | 0 | 0 |
28/04/2023 |
17.07
|
16,900 | 16.49 | 17.07 | 16.11 | 0 | 8,400 | -0.1 |
27/04/2023 |
16.49
|
15,600 | 16.78 | 16.78 | 16.30 | 0 | 9,100 | -0.2 |
26/04/2023 |
16.78
|
8,400 | 17.07 | 17.07 | 16.78 | 0 | 4,500 | -0.1 |
25/04/2023 |
17.07
|
20,100 | 17.45 | 17.45 | 16.45 | 0 | 2,200 | -0.0 |
24/04/2023 |
17.45
|
3,200 | 17.54 | 17.54 | 17.16 | 0 | 0 | -0.1 |
21/04/2023 |
17.54
|
9,400 | 17.64 | 17.64 | 17.11 | 0 | 6,000 | -0.1 |
20/04/2023 |
17.64
|
100 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 |
19/04/2023 |
17.64
|
7,100 | 17.64 | 17.73 | 17.16 | 0 | 0 | -0.0 |
18/04/2023 |
17.64
|
9,200 | 17.73 | 17.73 | 17.26 | 0 | 3 | -0.0 |
17/04/2023 |
17.73
|
7,000 | 17.73 | 17.73 | 17.69 | 0 | 2 | -0.0 |
14/04/2023 |
17.73
|
11,000 | 17.69 | 17.88 | 17.26 | 0 | 1 | -0.0 |
13/04/2023 |
17.69
|
12,300 | 17.97 | 17.97 | 17.35 | 0 | 2,500 | -0.0 |
12/04/2023 |
17.97
|
11,800 | 17.97 | 18.07 | 17.73 | 0 | 0 | -0.0 |
11/04/2023 |
17.97
|
1,700 | 17.88 | 17.97 | 17.64 | 0 | 500 | -0.0 |
10/04/2023 |
17.88
|
500 | 17.83 | 17.92 | 17.88 | 0 | 0 | -0.0 |
07/04/2023 |
17.83
|
2,000 | 17.83 | 17.83 | 17.83 | 0 | 0 | -0.0 |
06/04/2023 |
17.83
|
5,400 | 17.83 | 17.83 | 17.64 | 0 | 2,300 | -0.0 |
05/04/2023 |
17.83
|
2,600 | 18.07 | 18.07 | 17.78 | 0 | 0 | 0 |
04/04/2023 |
18.07
|
1,400 | 17.78 | 18.12 | 17.73 | 0 | 0 | 0 |
03/04/2023 |
17.78
|
2,400 | 17.97 | 17.97 | 17.73 | 0 | 0 | 0 |
31/03/2023 |
17.97
|
500 | 17.92 | 17.97 | 17.64 | 0 | 0 | 0 |
30/03/2023 |
17.92
|
3,500 | 17.92 | 18.12 | 17.92 | 0 | 0 | 0 |
29/03/2023 |
17.92
|
600 | 18.02 | 18.02 | 17.92 | 0 | 0 | 0 |
28/03/2023 |
18.02
|
2,400 | 17.97 | 18.02 | 17.64 | 0 | 0 | 0 |
27/03/2023 |
17.97
|
3,000 | 17.78 | 17.97 | 17.45 | 0 | 0 | 0 |
24/03/2023 |
17.78
|
4,700 | 17.88 | 17.88 | 17.16 | 0 | 0 | 0 |
23/03/2023 |
17.88
|
600 | 17.30 | 17.88 | 17.30 | 0 | 0 | 0 |
22/03/2023 |
17.30
|
3,300 | 18.02 | 18.02 | 17.30 | 0 | 0 | 0 |
21/03/2023 |
18.02
|
600 | 18.07 | 18.07 | 17.73 | 0 | 0 | -0.0 |
20/03/2023 |
18.07
|
4,000 | 18.02 | 18.21 | 16.88 | 0 | 0 | -0.0 |
17/03/2023 |
18.02
|
200 | 18.07 | 18.07 | 17.45 | 0 | 100 | -0.0 |
16/03/2023 |
18.07
|
0 | 18.07 | 18.07 | 18.07 | 0 | 1,713 | -0.0 |
15/03/2023 |
18.07
|
0 | 18.07 | 18.07 | 18.07 | 0 | 0 | -0.0 |
14/03/2023 |
18.07
|
6,400 | 18.12 | 18.12 | 16.88 | 0 | 0 | -0.0 |
13/03/2023 |
18.12
|
400 | 18.12 | 18.12 | 17.30 | 0 | 0 | -0.0 |
10/03/2023 |
18.12
|
900 | 18.12 | 18.12 | 17.73 | 0 | 0 | -0.0 |
09/03/2023 |
18.12
|
700 | 18.12 | 18.26 | 17.21 | 0 | 0 | -0.0 |
08/03/2023 |
18.12
|
200 | 18.12 | 18.12 | 17.35 | 0 | 0 | -0.0 |
07/03/2023 |
18.12
|
2,800 | 18.31 | 18.31 | 17.45 | 0 | 0 | -0.0 |
06/03/2023 |
18.31
|
1,400 | 17.83 | 18.50 | 17.92 | 0 | 0 | -0.0 |
03/03/2023 |
17.83
|
700 | 17.92 | 17.92 | 17.64 | 0 | 0 | -0.0 |
02/03/2023 |
17.92
|
2,000 | 17.83 | 18.16 | 17.92 | 0 | 0 | -0.0 |
01/03/2023 |
17.83
|
400 | 17.21 | 17.88 | 17.21 | 0 | 200 | -0.0 |
28/02/2023 |
17.21
|
4,900 | 17.97 | 17.97 | 17.21 | 0 | 0 | -0.0 |
27/02/2023 |
17.97
|
500 | 18.12 | 18.12 | 17.35 | 0 | 190 | -0.0 |
24/02/2023 |
18.12
|
9,000 | 17.54 | 18.12 | 17.35 | 0 | 3 | -0.0 |
23/02/2023 |
17.54
|
2,400 | 18.40 | 18.40 | 17.40 | 0 | 474 | -0.0 |