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 | 0% | 9,800 | -1,000 | -0.0 |
17
17.90
17.10
|
2 tháng
(2024-07-22) |
-0.93 | -5.15% | 26,300 | -700 | -0.0 |
16.70
18.52
17.10
|
3 tháng
(2024-06-20) |
-1.22 | -6.67% | 72,000 | -30,876 | -0.6 |
16.70
19.11
17.10
|
6 tháng
(2024-03-22) |
-3.53 | -17.12% | 225,400 | -94,751 | -1.8 |
16.70
21.07
17.10
|
12 tháng
(2023-09-25) |
-1.45 | -7.82% | 409,300 | -156,551 | -3.0 |
16.70
21.42
17.10
|
24 tháng
(2022-09-29) |
-1.64 | -8.74% | 901,900 | -278,289 | -5.9 |
14.96
27.03
17.10
|
36 tháng
(2021-10-04) |
-4.55 | -21.03% | 1,380,400 | -288,810 | -6.0 |
14.96
27.03
17.10
|
60 tháng
(2019-10-15) |
1.32 | 8.36% | 2,148,700 | -316,580 | -6.5 |
12.55
27.03
17.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/06/2023 |
15.80
|
300 | 15.89 | 15.89 | 15.75 | 0 | 0 | 0 |
27/06/2023 |
15.89
|
2,100 | 15.94 | 15.94 | 15.71 | 0 | 0 | 0 |
26/06/2023 |
15.94
|
3,700 | 16.22 | 16.22 | 15.85 | 0 | 0 | 0 |
23/06/2023 |
16.22
|
600 | 15.94 | 16.22 | 15.66 | 100 | 0 | 0.0 |
22/06/2023 |
15.94
|
3,400 | 15.75 | 16.50 | 15.85 | 0 | 0 | 0 |
21/06/2023 |
15.75
|
1,400 | 16.27 | 16.27 | 15.66 | 0 | 0 | 0 |
20/06/2023 |
16.27
|
5,800 | 15.57 | 16.27 | 15.29 | 300 | 4,500 | -0.1 |
19/06/2023 |
15.57
|
2,700 | 15.85 | 15.85 | 15.52 | 0 | 0 | 0 |
16/06/2023 |
15.85
|
6,800 | 16.45 | 16.45 | 15.85 | 0 | 0 | 0 |
15/06/2023 |
16.45
|
400 | 16.64 | 16.64 | 15.94 | 0 | 0 | 0 |
14/06/2023 |
16.64
|
14,800 | 16.31 | 16.64 | 15.75 | 0 | 13,200 | -0.2 |
13/06/2023 |
16.31
|
20,900 | 16.78 | 16.78 | 16.22 | 200 | 13,800 | -0.2 |
12/06/2023 |
16.78
|
9,100 | 16.92 | 16.92 | 16.78 | 0 | 9,000 | -0.2 |
09/06/2023 |
16.92
|
8,300 | 17.57 | 17.57 | 16.78 | 0 | 8,000 | -0.1 |
08/06/2023 |
17.57
|
4,000 | 18.50 | 18.50 | 17.43 | 0 | 700 | -0.0 |
07/06/2023 |
18.50
|
7,900 | 17.43 | 18.50 | 16.78 | 0 | 4,100 | -0.1 |
06/06/2023 |
17.43
|
3,200 | 18.55 | 19.34 | 17.43 | 0 | 2,800 | -0.1 |
05/06/2023 |
18.55
|
1,400 | 18.92 | 18.92 | 18.55 | 0 | 0 | 0 |
02/06/2023 |
18.92
|
0 | 18.92 | 18.92 | 18.92 | 0 | 0 | 0 |
01/06/2023 |
18.92
|
2,100 | 17.85 | 18.92 | 18.64 | 0 | 0 | 0 |
31/05/2023 |
17.85
|
200 | 17.90 | 17.90 | 17.85 | 0 | 0 | 0 |
30/05/2023 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
29/05/2023 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
26/05/2023 |
17.90
|
300 | 18.97 | 18.97 | 17.90 | 0 | 0 | 0 |
25/05/2023 |
18.97
|
100 | 19.02 | 19.02 | 18.97 | 0 | 0 | 0 |
24/05/2023 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 |
23/05/2023 |
19.02
|
4,500 | 19.11 | 19.11 | 17.90 | 0 | 0 | 0 |
22/05/2023 |
19.11
|
200 | 18.36 | 19.16 | 19.11 | 0 | 0 | 0 |
19/05/2023 |
18.36
|
0 | 18.36 | 18.36 | 18.36 | 200 | 0 | 0.0 |
18/05/2023 |
18.36
|
0 | 18.36 | 18.36 | 18.36 | 0 | 0 | 0 |
17/05/2023 |
18.36
|
200 | 19.67 | 19.67 | 18.36 | 0 | 0 | 0 |
16/05/2023 |
19.67
|
0 | 19.67 | 19.67 | 19.67 | 0 | 0 | 0 |
15/05/2023 |
19.67
|
200 | 18.74 | 19.67 | 18.13 | 0 | 0 | 0 |
12/05/2023 |
18.74
|
300 | 18.74 | 18.74 | 18.74 | 300 | 0 | 0.0 |
11/05/2023 |
18.74
|
2,900 | 19.53 | 20.46 | 18.64 | 0 | 0 | 0 |
10/05/2023 |
19.53
|
600 | 20.46 | 20.46 | 19.06 | 100 | 0 | 0.0 |
09/05/2023 |
20.46
|
1,400 | 19.58 | 20.46 | 18.22 | 0 | 0 | 0 |
08/05/2023 |
19.58
|
200 | 19.53 | 19.58 | 18.60 | 100 | 0 | 0.0 |
05/05/2023 |
19.53
|
0 | 19.02 | 19.53 | 19.53 | 0 | 0 | 0 |
04/05/2023 |
19.02
|
200 | 19.95 | 19.95 | 18.78 | 0 | 0 | 0 |
28/04/2023 |
19.95
|
1,400 | 18.64 | 19.95 | 19.95 | 0 | 0 | 0 |
27/04/2023 |
18.64
|
1,500 | 17.57 | 18.78 | 17.85 | 0 | 0 | 0 |
26/04/2023 |
17.57
|
100 | 16.45 | 17.57 | 17.57 | 0 | 0 | 0 |
25/04/2023 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
24/04/2023 |
16.45
|
100 | 17.53 | 17.53 | 16.45 | 0 | 0 | 0 |
21/04/2023 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
20/04/2023 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
19/04/2023 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 86 | 0 |
18/04/2023 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
17/04/2023 |
17.53
|
100 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
14/04/2023 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
13/04/2023 |
17.53
|
600 | 18.27 | 18.27 | 17.15 | 0 | 0 | 0 |
12/04/2023 |
18.27
|
0 | 18.27 | 18.27 | 18.27 | 0 | 0 | 0 |
11/04/2023 |
18.27
|
0 | 18.27 | 18.27 | 18.27 | 0 | 0 | 0 |
10/04/2023 |
18.27
|
300 | 18.92 | 18.92 | 18.27 | 0 | 0 | 0 |
07/04/2023 |
18.92
|
2,000 | 18.50 | 19.11 | 18.92 | 0 | 0 | 0 |
06/04/2023 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
05/04/2023 |
18.50
|
200 | 19.39 | 19.39 | 18.50 | 0 | 0 | 0 |
04/04/2023 |
19.39
|
1,000 | 20.32 | 20.32 | 19.34 | 0 | 0 | 0 |
03/04/2023 |
20.32
|
0 | 20.32 | 20.32 | 20.32 | 0 | 0 | 0 |
31/03/2023 |
20.32
|
500 | 19.11 | 20.32 | 18.64 | 0 | 0 | 0 |
30/03/2023 |
19.11
|
0 | 19.11 | 19.11 | 19.11 | 0 | 0 | 0 |
29/03/2023 |
19.11
|
500 | 20.09 | 20.09 | 18.78 | 0 | 0 | 0 |
28/03/2023 |
20.09
|
1,500 | 19.48 | 20.60 | 20.09 | 0 | 0 | 0 |
27/03/2023 |
19.48
|
300 | 20.83 | 20.83 | 19.44 | 0 | 0 | 0 |
24/03/2023 |
20.83
|
3,000 | 19.48 | 20.83 | 18.18 | 0 | 0 | 0 |
23/03/2023 |
19.48
|
400 | 20.93 | 20.93 | 19.48 | 0 | 0 | 0 |
22/03/2023 |
20.93
|
100 | 20.93 | 20.93 | 20.93 | 0 | 0 | 0 |
21/03/2023 |
20.93
|
1,700 | 22.47 | 23.26 | 20.93 | 200 | 0 | 0.0 |
20/03/2023 |
22.47
|
300 | 24.14 | 24.14 | 22.47 | 0 | 0 | 0.0 |
17/03/2023 |
24.14
|
0 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0.0 |
16/03/2023 |
24.14
|
0 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0.0 |
15/03/2023 |
24.14
|
300 | 23.44 | 24.24 | 24.14 | 200 | 0 | 0.0 |
14/03/2023 |
23.44
|
0 | 23.44 | 23.44 | 23.44 | 0 | 0 | -0.0 |
13/03/2023 |
23.44
|
1,100 | 25.17 | 25.17 | 23.44 | 0 | 0 | -0.0 |
10/03/2023 |
25.17
|
900 | 25.17 | 25.17 | 24.66 | 0 | 0 | -0.0 |
09/03/2023 |
25.17
|
500 | 24.14 | 25.17 | 25.17 | 0 | 0 | -0.0 |
08/03/2023 |
24.14
|
300 | 23.31 | 24.14 | 24.14 | 0 | 0 | -0.0 |
07/03/2023 |
23.31
|
700 | 23.31 | 23.31 | 23.03 | 0 | 0 | -0.0 |
06/03/2023 |
23.31
|
700 | 21.81 | 23.31 | 23.31 | 0 | 300 | -0.0 |
03/03/2023 |
21.81
|
1,500 | 23.44 | 23.44 | 21.81 | 0 | 900 | -0.0 |
02/03/2023 |
23.44
|
100 | 25.17 | 25.17 | 23.44 | 0 | 0 | 0.0 |
01/03/2023 |
25.17
|
0 | 25.17 | 25.17 | 25.17 | 0 | 0 | 0.0 |
28/02/2023 |
25.17
|
400 | 27.03 | 27.97 | 25.17 | 0 | 0 | 0.0 |
27/02/2023 |
27.03
|
2,000 | 25.59 | 27.03 | 23.82 | 0 | 0 | 0.0 |
24/02/2023 |
25.59
|
100 | 25.59 | 25.59 | 25.59 | 0 | 0 | 0.0 |
23/02/2023 |
25.59
|
400 | 27.03 | 27.03 | 25.59 | 300 | 0 | 0.0 |
22/02/2023 |
27.03
|
8,500 | 25.64 | 27.03 | 24.19 | 0 | 0 | 0.0 |
21/02/2023 |
25.64
|
500 | 26.06 | 26.06 | 25.64 | 500 | 0 | 0.0 |
20/02/2023 |
26.06
|
2,500 | 25.64 | 26.10 | 23.86 | 0 | 0 | 0.0 |
17/02/2023 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0.0 |
16/02/2023 |
25.64
|
200 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0.0 |
15/02/2023 |
25.64
|
4,500 | 25.64 | 26.57 | 25.64 | 0 | 0 | 0.0 |
14/02/2023 |
25.64
|
600 | 25.26 | 25.64 | 25.22 | 0 | 0 | 0.0 |
13/02/2023 |
25.26
|
900 | 23.82 | 25.45 | 22.19 | 400 | 0 | 0.0 |
10/02/2023 |
23.82
|
5,500 | 22.37 | 23.91 | 22.37 | 0 | 5,300 | -0.1 |
09/02/2023 |
22.37
|
100 | 22.37 | 22.37 | 22.37 | 0 | 100 | -0.0 |
08/02/2023 |
22.37
|
0 | 22.37 | 22.37 | 22.37 | 0 | 0 | -0.0 |
07/02/2023 |
22.37
|
4,100 | 22.37 | 22.37 | 20.83 | 0 | 0 | -0.0 |
06/02/2023 |
22.37
|
600 | 22.37 | 22.37 | 22.09 | 0 | 500 | -0.0 |