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) |
0.20 | 1.01% | 716,000 | -6,645 | -0.1 |
17.10
20.20
20
|
2 tháng
(2024-07-22) |
3 | 17.65% | 1,191,300 | -6,645 | -0.1 |
15.50
21
20
|
3 tháng
(2024-06-20) |
2.29 | 12.96% | 2,930,600 | -6,645 | -0.1 |
15.50
23.90
20
|
6 tháng
(2024-03-22) |
7.76 | 63.46% | 4,087,900 | -6,645 | -0.1 |
11
23.90
20
|
12 tháng
(2023-09-25) |
6.88 | 52.47% | 4,892,600 | -23,645 | -0.5 |
10.35
23.90
20
|
24 tháng
(2022-09-29) |
-4.06 | -16.87% | 6,677,756 | -44,245 | -1.1 |
10.35
24.12
20
|
36 tháng
(2021-10-04) |
-4.47 | -18.27% | 54,066,085 | -312,133 | -12.7 |
10.35
31.18
20
|
60 tháng
(2019-10-15) |
17.24 | 623.40% | 154,207,680 | -335,913 | -9.9 |
1.06
31.18
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/07/2023 |
15.35
|
4,200 | 15.35 | 15.53 | 15.29 | 0 | 0 | 0 |
03/07/2023 |
15.35
|
5,700 | 15.24 | 15.47 | 15.29 | 0 | 0 | 0 |
30/06/2023 |
15.24
|
4,000 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 |
29/06/2023 |
15.24
|
8,400 | 15.53 | 15.53 | 15.18 | 0 | 0 | 0 |
28/06/2023 |
15.53
|
3,210 | 15.53 | 15.82 | 15.47 | 0 | 0 | 0 |
27/06/2023 |
15.53
|
42,500 | 14.76 | 16.12 | 14.82 | 0 | 0 | 0 |
26/06/2023 |
14.76
|
2,200 | 15.24 | 15.24 | 14.71 | 0 | 0 | 0 |
23/06/2023 |
15.24
|
16,110 | 15.06 | 15.24 | 14.88 | 0 | 0 | 0 |
22/06/2023 |
15.06
|
20,000 | 15.12 | 15.18 | 14.71 | 0 | 0 | 0 |
21/06/2023 |
15.12
|
4,300 | 15.12 | 15.24 | 15 | 0 | 0 | 0 |
20/06/2023 |
15.12
|
4,700 | 15.24 | 15.47 | 15.12 | 0 | 0 | 0 |
19/06/2023 |
15.24
|
1,700 | 15.35 | 15.35 | 15.12 | 0 | 0 | 0 |
16/06/2023 |
15.35
|
5,045 | 15.41 | 15.41 | 15.24 | 0 | 0 | 0 |
15/06/2023 |
15.41
|
1,908 | 15.35 | 15.41 | 15.29 | 0 | 0 | 0 |
14/06/2023 |
15.35
|
7,600 | 15.35 | 15.41 | 15.18 | 0 | 0 | 0 |
13/06/2023 |
15.35
|
5,000 | 15.35 | 15.41 | 15.12 | 0 | 0 | 0 |
12/06/2023 |
15.35
|
4,101 | 15.29 | 15.71 | 15.29 | 0 | 0 | 0 |
09/06/2023 |
15.29
|
3,100 | 15.47 | 15.59 | 15.12 | 0 | 0 | 0 |
08/06/2023 |
15.47
|
6,805 | 15.65 | 15.71 | 15.41 | 0 | 0 | 0 |
07/06/2023 |
15.65
|
22,302 | 15.35 | 15.76 | 15.41 | 400 | 0 | 0.0 |
06/06/2023 |
15.35
|
4,404 | 15.76 | 15.76 | 14.76 | 0 | 0 | 0 |
05/06/2023 |
15.76
|
18,105 | 14.88 | 15.76 | 15.12 | 0 | 0 | 0 |
02/06/2023 |
14.88
|
13,800 | 14.88 | 15.29 | 14.71 | 0 | 0 | 0 |
01/06/2023 |
14.88
|
10,000 | 14.82 | 15.88 | 14.65 | 200 | 0 | 0.0 |
31/05/2023 |
14.82
|
5,800 | 14.41 | 15.12 | 14.71 | 0 | 0 | 0 |
30/05/2023 |
14.41
|
58,300 | 14.65 | 14.65 | 14.41 | 600 | 0 | 0.0 |
29/05/2023 |
14.65
|
1,000 | 14.47 | 14.65 | 14.65 | 100 | 0 | 0.0 |
26/05/2023 |
14.47
|
6,606 | 14.53 | 14.71 | 14.47 | 0 | 0 | 0 |
25/05/2023 |
14.53
|
6,307 | 14.53 | 14.59 | 14.41 | 0 | 0 | 0 |
24/05/2023 |
14.53
|
6,000 | 14.59 | 14.71 | 14.53 | 0 | 0 | 0 |
23/05/2023 |
14.59
|
8,111 | 14.65 | 14.71 | 14.53 | 0 | 0 | 0 |
22/05/2023 |
14.65
|
15,900 | 14.71 | 14.71 | 14.65 | 0 | 0 | 0 |
19/05/2023 |
14.71
|
10,700 | 14.71 | 14.76 | 14.65 | 100 | 0 | 0.0 |
18/05/2023 |
14.71
|
28,307 | 15.12 | 15.18 | 14.71 | 0 | 0 | 0 |
17/05/2023 |
15.12
|
16,400 | 15.82 | 15.82 | 15 | 600 | 0 | 0.0 |
16/05/2023 |
15.82
|
8,600 | 15.06 | 15.82 | 15 | 0 | 0 | 0 |
15/05/2023 |
15.06
|
5,814 | 15.29 | 16 | 15.06 | 200 | 0 | 0.0 |
12/05/2023 |
15.29
|
8,853 | 15.29 | 15.29 | 15.12 | 0 | 0 | 0 |
11/05/2023 |
15.29
|
18,013 | 15.18 | 15.29 | 15 | 0 | 0 | 0 |
10/05/2023 |
15.18
|
12,418 | 15.18 | 15.35 | 15.06 | 0 | 0 | 0 |
09/05/2023 |
15.18
|
6,800 | 15.06 | 15.41 | 15.18 | 300 | 0 | 0.0 |
08/05/2023 |
15.06
|
1,208 | 14.41 | 16.12 | 15.06 | 0 | 0 | 0 |
05/05/2023 |
14.41
|
300 | 15.88 | 15.88 | 14.41 | 0 | 0 | 0 |
04/05/2023 |
15.88
|
530 | 15.88 | 15.88 | 15.82 | 0 | 0 | 0 |
28/04/2023 |
15.88
|
3,900 | 16.18 | 16.18 | 15.41 | 0 | 0 | 0 |
27/04/2023 |
16.18
|
4,300 | 16.41 | 16.47 | 15.65 | 0 | 0 | 0 |
26/04/2023 |
16.41
|
600 | 15.94 | 16.41 | 16.41 | 0 | 0 | 0 |
25/04/2023 |
15.94
|
22,107 | 15.71 | 16.82 | 15.82 | 0 | 0 | 0 |
24/04/2023 |
15.71
|
1,800 | 16.41 | 16.41 | 15.71 | 0 | 0 | 0 |
21/04/2023 |
16.41
|
5,600 | 16.29 | 16.59 | 15.53 | 0 | 0 | 0 |
20/04/2023 |
16.29
|
810 | 16.47 | 16.59 | 16.29 | 0 | 0 | 0 |
19/04/2023 |
16.47
|
9,306 | 15.65 | 17.53 | 15.88 | 0 | 0 | 0 |
18/04/2023 |
15.65
|
5,600 | 16.18 | 17.59 | 15.65 | 0 | 0 | 0 |
17/04/2023 |
16.18
|
9,500 | 16.35 | 17.29 | 15.29 | 0 | 0 | 0 |
14/04/2023 |
16.35
|
5,800 | 15.88 | 16.35 | 15.65 | 0 | 0 | 0 |
13/04/2023 |
15.88
|
8,802 | 16.47 | 17 | 15.88 | 0 | 0 | 0 |
12/04/2023 |
16.47
|
7,900 | 17 | 17.59 | 15.71 | 0 | 0 | 0 |
11/04/2023 |
17
|
9,000 | 16.47 | 17 | 15.59 | 0 | 0 | 0 |
10/04/2023 |
16.47
|
7,300 | 17.12 | 17.12 | 16.47 | 0 | 0 | 0 |
07/04/2023 |
17.12
|
0 | 17.29 | 17.12 | 17.12 | 0 | 0 | 0 |
06/04/2023 |
17.29
|
21,100 | 17.06 | 17.47 | 15.94 | 0 | 0 | 0 |
05/04/2023 |
17.06
|
3,306 | 17.06 | 17.12 | 17.06 | 0 | 0 | 0 |
04/04/2023 |
17.06
|
24,000 | 16.88 | 18.35 | 17.06 | 0 | 0 | 0 |
03/04/2023 |
16.88
|
3,200 | 17.06 | 17.06 | 15.88 | 0 | 0 | 0 |
31/03/2023 |
17.06
|
12,004 | 17.41 | 17.53 | 16.82 | 0 | 0 | 0 |
30/03/2023 |
17.41
|
10,200 | 16.76 | 17.41 | 15.94 | 0 | 1,300 | -0.0 |
29/03/2023 |
16.76
|
6,600 | 16.59 | 17.53 | 16.59 | 0 | 0 | 0 |
28/03/2023 |
16.59
|
14,100 | 16.06 | 16.59 | 15.29 | 0 | 0 | 0 |
27/03/2023 |
16.06
|
7,500 | 13.88 | 16.06 | 13.94 | 0 | 0 | 0 |
24/03/2023 |
13.88
|
4,700 | 14.18 | 14.18 | 13.88 | 0 | 0 | 0 |
23/03/2023 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 |
22/03/2023 |
14.18
|
1,300 | 14.18 | 14.71 | 14.18 | 0 | 0 | 0 |
21/03/2023 |
14.18
|
2,800 | 15.18 | 15.18 | 13 | 0 | 0 | 0 |
20/03/2023 |
15.18
|
100 | 15.24 | 15.24 | 15.18 | 0 | 0 | 0 |
17/03/2023 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 |
16/03/2023 |
15.24
|
1,100 | 15.24 | 15.24 | 15.18 | 0 | 0 | 0 |
15/03/2023 |
15.24
|
300 | 15.29 | 15.29 | 15.24 | 0 | 0 | 0 |
14/03/2023 |
15.29
|
1 | 15.29 | 15.29 | 15.24 | 0 | 0 | 0 |
13/03/2023 |
15.29
|
810 | 15 | 15.29 | 15 | 0 | 0 | 0 |
10/03/2023 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
09/03/2023 |
15
|
1,400 | 14.76 | 15.06 | 15 | 0 | 0 | 0 |
08/03/2023 |
14.76
|
267 | 14.29 | 14.76 | 14.76 | 0 | 0 | 0 |
07/03/2023 |
14.29
|
100 | 15.06 | 15.06 | 14.29 | 0 | 0 | 0 |
06/03/2023 |
15.06
|
900 | 15.18 | 15.18 | 15.06 | 0 | 0 | 0 |
03/03/2023 |
15.18
|
700 | 15.29 | 15.29 | 15 | 0 | 0 | 0 |
02/03/2023 |
15.29
|
700 | 15.24 | 15.29 | 14.71 | 0 | 0 | 0 |
01/03/2023 |
15.24
|
103 | 15.29 | 15.29 | 15.24 | 0 | 0 | 0 |
28/02/2023 |
15.29
|
2,900 | 14.88 | 15.82 | 13.53 | 0 | 0 | 0 |
27/02/2023 |
14.88
|
667 | 15.59 | 15.59 | 14.88 | 0 | 0 | 0 |
24/02/2023 |
15.59
|
6,800 | 16.41 | 16.41 | 15.41 | 0 | 0 | 0 |
23/02/2023 |
16.41
|
211 | 16.47 | 16.47 | 16.41 | 0 | 0 | 0 |
22/02/2023 |
16.47
|
1,200 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 |
21/02/2023 |
16.47
|
1,470 | 16.47 | 16.53 | 16.47 | 0 | 0 | 0 |
20/02/2023 |
16.47
|
11,700 | 16.76 | 16.76 | 16.29 | 0 | 0 | 0 |
16/02/2023 |
16.76
|
2,800 | 15.65 | 16.76 | 15.76 | 0 | 0 | 0 |
15/02/2023 |
15.65
|
500 | 15.59 | 15.65 | 15.65 | 0 | 0 | 0 |
14/02/2023 |
15.59
|
1,600 | 16.76 | 16.76 | 15.59 | 0 | 0 | 0 |
13/02/2023 |
16.76
|
7,101 | 17.59 | 17.59 | 16.47 | 0 | 0 | 0 |
10/02/2023 |
17.59
|
100 | 17.65 | 17.65 | 17.59 | 0 | 0 | 0 |
09/02/2023 |
17.65
|
600 | 18.59 | 18.59 | 17.18 | 0 | 0 | 0 |