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) |
0.90 | 4.12% | 4,700 | 0 | 0 |
20.90
23.35
22.75
|
2 tháng
(2024-07-22) |
1.25 | 5.81% | 15,900 | 0 | 0 |
20.50
23.35
22.75
|
3 tháng
(2024-06-20) |
0.05 | 0.22% | 84,300 | -600 | 0 |
20.25
24
22.75
|
6 tháng
(2024-03-22) |
0.75 | 3.41% | 179,300 | -622 | -0.0 |
20
26.20
22.75
|
12 tháng
(2023-09-25) |
5.34 | 30.66% | 323,600 | -6,022 | -0.1 |
15.89
26.20
22.75
|
24 tháng
(2022-09-29) |
3.87 | 20.48% | 480,200 | -11,662 | -1.9 |
13.86
26.20
22.75
|
36 tháng
(2021-10-04) |
2.12 | 10.28% | 862,700 | -20,414 | -5.5 |
13.86
27.29
22.75
|
60 tháng
(2019-10-15) |
7.26 | 46.87% | 1,285,270 | -11,814 | -5.3 |
11.91
27.29
22.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/06/2023 |
17.64
|
100 | 16.58 | 17.64 | 17.64 | 0 | 0 | 0 |
27/06/2023 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 |
26/06/2023 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 |
23/06/2023 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 |
22/06/2023 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 |
21/06/2023 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 |
20/06/2023 |
16.58
|
2,300 | 15.85 | 16.58 | 16.58 | 0 | 0 | 0 |
19/06/2023 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
16/06/2023 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
15/06/2023 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
14/06/2023 |
15.85
|
300 | 15.66 | 15.85 | 15.85 | 0 | 0 | 0 |
13/06/2023 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
12/06/2023 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
09/06/2023 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
08/06/2023 |
15.66
|
300 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
07/06/2023 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
06/06/2023 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
05/06/2023 |
15.66
|
3,400 | 15.43 | 15.66 | 14.42 | 0 | 3,300 | -0.1 |
02/06/2023 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 |
01/06/2023 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 |
31/05/2023 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 |
30/05/2023 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 |
29/05/2023 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 |
26/05/2023 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 |
25/05/2023 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 |
24/05/2023 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 |
23/05/2023 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 |
22/05/2023 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 |
19/05/2023 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 |
18/05/2023 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 |
17/05/2023 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 |
16/05/2023 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 |
15/05/2023 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 |
12/05/2023 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 |
11/05/2023 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 |
10/05/2023 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 |
09/05/2023 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 |
08/05/2023 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 |
05/05/2023 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 |
04/05/2023 |
15.43
|
300 | 16.58 | 16.58 | 15.43 | 0 | 0 | 0 |
28/04/2023 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 |
27/04/2023 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 |
26/04/2023 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 2 | 0 |
25/04/2023 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | -0.0 |
24/04/2023 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | -0.0 |
21/04/2023 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | -0.0 |
20/04/2023 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 |
19/04/2023 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | -0.0 |
18/04/2023 |
16.58
|
300 | 16.58 | 16.58 | 16.58 | 0 | 0 | -0.0 |
17/04/2023 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | -0.0 |
14/04/2023 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | -0.0 |
13/04/2023 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | -0.0 |
12/04/2023 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 |
11/04/2023 |
16.58
|
7,600 | 16.58 | 16.58 | 16.58 | 0 | 0 | -0.0 |
10/04/2023 |
16.58
|
1,400 | 15.71 | 16.58 | 16.12 | 0 | 0 | -0.0 |
07/04/2023 |
15.71
|
0 | 15.71 | 15.71 | 15.71 | 0 | 0 | -0.0 |
06/04/2023 |
15.71
|
2,100 | 15.66 | 16.49 | 15.71 | 0 | 0 | -0.0 |
05/04/2023 |
15.66
|
200 | 16.77 | 16.77 | 15.62 | 0 | 0 | -0.0 |
04/04/2023 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | -0.0 |
03/04/2023 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | -0.0 |
31/03/2023 |
16.77
|
2,300 | 15.71 | 16.77 | 14.65 | 0 | 100 | -0.0 |
30/03/2023 |
15.71
|
200 | 14.69 | 15.71 | 15.20 | 0 | 0 | -0.0 |
29/03/2023 |
14.69
|
100 | 15.80 | 15.80 | 14.69 | 0 | 0 | -0.0 |
28/03/2023 |
15.80
|
200 | 14.88 | 15.80 | 14.37 | 0 | 0 | -0.0 |
27/03/2023 |
14.88
|
100 | 15.85 | 15.85 | 14.88 | 0 | 31 | -0.0 |
24/03/2023 |
15.85
|
900 | 14.83 | 15.85 | 14.88 | 0 | 0 | 0 |
23/03/2023 |
14.83
|
600 | 13.86 | 14.83 | 14.83 | 0 | 0 | 0 |
22/03/2023 |
13.86
|
500 | 13.96 | 14.92 | 13.77 | 0 | 0 | 0 |
21/03/2023 |
13.96
|
700 | 14.69 | 14.69 | 13.68 | 0 | 600 | -0.0 |
20/03/2023 |
14.69
|
800 | 15.20 | 16.26 | 14.69 | 100 | 0 | 0.0 |
17/03/2023 |
15.20
|
100 | 16.63 | 16.63 | 15.20 | 0 | 0 | -0.0 |
16/03/2023 |
16.63
|
400 | 15.80 | 16.86 | 14.79 | 0 | 500 | -0.0 |
15/03/2023 |
15.80
|
500 | 16.49 | 16.49 | 15.80 | 0 | 0 | -0.0 |
14/03/2023 |
16.49
|
700 | 15.43 | 16.49 | 16.49 | 0 | 0 | -0.0 |
13/03/2023 |
15.43
|
1,000 | 14.46 | 15.43 | 15.43 | 0 | 1,000 | -0.0 |
10/03/2023 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | -0.0 |
09/03/2023 |
14.46
|
100 | 15.15 | 15.15 | 14.46 | 0 | 0 | -0.0 |
08/03/2023 |
15.15
|
100 | 14.19 | 15.15 | 15.15 | 0 | 0 | -0.0 |
07/03/2023 |
14.19
|
100 | 14.79 | 14.79 | 14.19 | 0 | 0 | -0.0 |
06/03/2023 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | -0.0 |
03/03/2023 |
14.79
|
400 | 14.14 | 15.11 | 14.79 | 0 | 0 | -0.0 |
02/03/2023 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | -0.0 |
01/03/2023 |
14.14
|
200 | 15.06 | 15.06 | 14.14 | 0 | 100 | -0.0 |
28/02/2023 |
15.06
|
0 | 15.06 | 15.06 | 15.06 | 0 | 0 | -0.0 |
27/02/2023 |
15.06
|
100 | 16.12 | 16.12 | 15.06 | 0 | 0 | -0.0 |
24/02/2023 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | -0.0 |
23/02/2023 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | -0.0 |
22/02/2023 |
16.12
|
2,100 | 15.71 | 16.12 | 16.12 | 0 | 0 | -0.0 |
21/02/2023 |
15.71
|
100 | 16.17 | 16.17 | 15.71 | 0 | 0 | -0.0 |
20/02/2023 |
16.17
|
0 | 16.17 | 16.17 | 16.17 | 0 | 0 | -0.0 |
17/02/2023 |
16.17
|
100 | 17.32 | 17.32 | 16.17 | 0 | 0 | -0.0 |
16/02/2023 |
17.32
|
500 | 16.21 | 17.32 | 17.32 | 0 | 0 | -0.0 |
15/02/2023 |
16.21
|
100 | 17.32 | 17.32 | 16.21 | 0 | 0 | -0.0 |
14/02/2023 |
17.32
|
200 | 16.21 | 17.32 | 17.32 | 0 | 0 | -0.0 |
13/02/2023 |
16.21
|
100 | 17.41 | 17.41 | 16.21 | 0 | 0 | -0.0 |
10/02/2023 |
17.41
|
200 | 17.14 | 17.41 | 17.23 | 0 | 2 | -0.0 |
09/02/2023 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | -0.0 |
08/02/2023 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | -0.0 |
07/02/2023 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | -0.0 |
06/02/2023 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | -0.0 |