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) |
-1.20 | -4.58% | 464,600 | 700 | 0.0 |
25
26.20
25
|
2 tháng
(2024-07-22) |
-1.74 | -6.50% | 1,397,900 | 54,200 | 1.5 |
25
28.33
25
|
3 tháng
(2024-06-20) |
-3.61 | -12.63% | 3,053,800 | 89,900 | 2.6 |
25
28.71
25
|
6 tháng
(2024-03-22) |
-6.80 | -21.39% | 5,629,400 | 193,500 | 5.9 |
25
33.96
25
|
12 tháng
(2023-09-25) |
2.40 | 10.61% | 8,884,800 | 194,600 | 6.0 |
20.39
33.96
25
|
24 tháng
(2022-09-29) |
-1.37 | -5.21% | 10,047,605 | 194,800 | 6.0 |
16.86
33.96
25
|
36 tháng
(2021-10-04) |
5.55 | 28.53% | 13,099,012 | -111,521 | -1.5 |
16.86
33.96
25
|
60 tháng
(2019-10-15) |
17.07 | 215.28% | 56,892,866 | 196,640 | 5.5 |
6.19
33.96
25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2023 |
17.74
|
3,400 | 18.44 | 18.44 | 17.74 | 0 | 0 | 0 |
30/06/2023 |
18.44
|
6,800 | 18.35 | 18.88 | 18.44 | 0 | 0 | 0 |
29/06/2023 |
18.35
|
3,200 | 18.79 | 18.79 | 18.35 | 0 | 0 | 0 |
28/06/2023 |
18.79
|
300 | 18.35 | 18.79 | 18.35 | 0 | 0 | 0 |
27/06/2023 |
18.35
|
4,300 | 18.53 | 18.53 | 18.27 | 0 | 0 | 0 |
26/06/2023 |
18.53
|
3,300 | 18.44 | 18.62 | 18.44 | 0 | 0 | 0 |
23/06/2023 |
18.44
|
14,400 | 19.23 | 19.23 | 18.44 | 0 | 0 | 0 |
22/06/2023 |
19.23
|
100 | 18.35 | 19.23 | 19.23 | 0 | 0 | 0 |
21/06/2023 |
18.35
|
2,000 | 18.35 | 18.35 | 18.27 | 0 | 0 | 0 |
20/06/2023 |
18.35
|
200 | 18.18 | 18.35 | 18.35 | 0 | 0 | 0 |
19/06/2023 |
18.18
|
3,018 | 18.62 | 18.62 | 18.18 | 0 | 0 | 0 |
16/06/2023 |
18.62
|
1,412 | 18.62 | 18.62 | 18.62 | 0 | 0 | 0 |
15/06/2023 |
18.62
|
1,800 | 18.71 | 18.79 | 18.62 | 0 | 0 | 0 |
14/06/2023 |
18.71
|
10,448 | 19.76 | 19.76 | 18.62 | 0 | 0 | 0 |
13/06/2023 |
19.76
|
400 | 19.15 | 19.76 | 18.97 | 0 | 0 | 0 |
12/06/2023 |
19.15
|
200 | 19.15 | 20.02 | 19.15 | 0 | 0 | 0 |
09/06/2023 |
19.15
|
3,000 | 19.23 | 20.99 | 19.15 | 0 | 0 | 0 |
08/06/2023 |
19.23
|
200 | 20.37 | 20.37 | 19.23 | 0 | 0 | 0 |
07/06/2023 |
20.37
|
900 | 20.20 | 20.37 | 20.37 | 0 | 0 | 0 |
06/06/2023 |
20.20
|
100 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
05/06/2023 |
20.20
|
200 | 20.99 | 20.99 | 20.20 | 0 | 0 | 0 |
02/06/2023 |
20.99
|
3,005 | 20.81 | 21.08 | 18.53 | 0 | 0 | 0 |
01/06/2023 |
20.81
|
3,800 | 20.81 | 21.08 | 20.81 | 0 | 0 | 0 |
31/05/2023 |
20.81
|
6,600 | 21.34 | 21.96 | 20.81 | 0 | 0 | 0 |
30/05/2023 |
21.34
|
1,100 | 23.71 | 23.71 | 21.08 | 0 | 0 | 0 |
29/05/2023 |
23.71
|
4,500 | 21.87 | 23.71 | 23.10 | 0 | 0 | 0 |
26/05/2023 |
21.87
|
2,000 | 20.64 | 21.87 | 21.87 | 0 | 0 | 0 |
25/05/2023 |
20.64
|
11,400 | 21.96 | 21.96 | 19.06 | 0 | 0 | 0 |
24/05/2023 |
21.96
|
100 | 20.20 | 21.96 | 21.96 | 0 | 0 | 0 |
23/05/2023 |
20.20
|
11,000 | 19.67 | 20.64 | 19.50 | 0 | 0 | 0 |
22/05/2023 |
19.67
|
100 | 17.74 | 19.67 | 19.67 | 0 | 0 | 0 |
19/05/2023 |
17.74
|
1,000 | 18.00 | 18.00 | 17.74 | 0 | 0 | 0 |
18/05/2023 |
18.00
|
1,800 | 18.97 | 18.97 | 17.92 | 0 | 0 | 0 |
17/05/2023 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
16/05/2023 |
18.97
|
700 | 19.85 | 19.85 | 18.97 | 0 | 0 | 0 |
15/05/2023 |
19.85
|
3,200 | 18.44 | 19.85 | 17.92 | 0 | 0 | 0 |
12/05/2023 |
18.44
|
8 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 |
11/05/2023 |
18.44
|
10,700 | 17.65 | 19.58 | 18.00 | 0 | 0 | 0 |
10/05/2023 |
17.65
|
0 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 |
09/05/2023 |
17.65
|
0 | 17.56 | 17.65 | 17.65 | 0 | 0 | 0 |
08/05/2023 |
17.56
|
600 | 18.18 | 18.18 | 17.56 | 0 | 0 | 0 |
05/05/2023 |
18.18
|
1,400 | 18.53 | 18.79 | 17.92 | 0 | 0 | 0 |
04/05/2023 |
18.53
|
300 | 18.71 | 18.97 | 18.53 | 0 | 0 | 0 |
28/04/2023 |
18.71
|
3,400 | 18.18 | 19.06 | 18.35 | 0 | 0 | 0 |
27/04/2023 |
18.18
|
500 | 19.85 | 19.85 | 18.18 | 200 | 0 | 0.0 |
26/04/2023 |
19.85
|
100 | 18.09 | 19.85 | 19.85 | 0 | 0 | 0 |
25/04/2023 |
18.09
|
12,900 | 20.37 | 20.37 | 17.92 | 0 | 0 | 0 |
24/04/2023 |
20.37
|
214 | 21.08 | 21.08 | 20.37 | 0 | 0 | 0 |
21/04/2023 |
21.08
|
2,300 | 19.32 | 21.08 | 19.76 | 0 | 0 | 0 |
20/04/2023 |
19.32
|
0 | 19.32 | 19.32 | 19.32 | 0 | 0 | 0 |
19/04/2023 |
19.32
|
200 | 19.32 | 19.32 | 19.32 | 0 | 0 | 0 |
18/04/2023 |
19.32
|
5 | 19.32 | 19.32 | 19.32 | 0 | 0 | 0 |
17/04/2023 |
19.32
|
2,100 | 18.88 | 19.32 | 19.32 | 0 | 0 | 0 |
14/04/2023 |
18.88
|
3,500 | 20.29 | 20.29 | 18.88 | 0 | 0 | 0 |
13/04/2023 |
20.29
|
4,301 | 18.53 | 20.29 | 19.23 | 0 | 0 | 0 |
12/04/2023 |
18.53
|
2,002 | 21.43 | 21.43 | 18.27 | 0 | 0 | 0 |
11/04/2023 |
21.43
|
6,700 | 22.57 | 22.57 | 19.41 | 0 | 0 | 0 |
10/04/2023 |
22.57
|
701 | 21.60 | 22.57 | 22.57 | 0 | 0 | 0 |
07/04/2023 |
21.60
|
18,700 | 22.04 | 28.45 | 21.60 | 0 | 0 | 0 |
06/04/2023 |
22.04
|
11,010 | 21.08 | 25.73 | 19.94 | 0 | 0 | 0 |
05/04/2023 |
21.08
|
15,308 | 21.87 | 23.71 | 18.00 | 0 | 0 | 0 |
04/04/2023 |
21.87
|
15,304 | 20.20 | 22.83 | 17.74 | 0 | 0 | 0 |
03/04/2023 |
20.20
|
44,800 | 23.27 | 23.27 | 20.02 | 0 | 0 | 0 |
31/03/2023 |
23.27
|
7,600 | 20.02 | 23.71 | 22.83 | 0 | 0 | 0 |
30/03/2023 |
20.02
|
3,100 | 19.32 | 20.99 | 19.32 | 0 | 0 | 0 |
29/03/2023 |
19.32
|
0 | 20.20 | 19.32 | 19.32 | 0 | 0 | 0 |
28/03/2023 |
20.20
|
5,900 | 17.56 | 20.20 | 18.27 | 0 | 0 | 0 |
27/03/2023 |
17.56
|
0 | 17.56 | 17.56 | 17.56 | 0 | 0 | 0 |
24/03/2023 |
17.56
|
0 | 17.21 | 17.56 | 17.56 | 0 | 0 | 0 |
23/03/2023 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 |
22/03/2023 |
17.21
|
2,200 | 18.00 | 18.00 | 17.21 | 0 | 0 | 0 |
21/03/2023 |
18.00
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 |
20/03/2023 |
18.00
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 |
17/03/2023 |
18.00
|
2,000 | 18.00 | 18.00 | 17.92 | 0 | 0 | 0 |
16/03/2023 |
18.00
|
0 | 17.13 | 18.00 | 18.00 | 0 | 0 | 0 |
15/03/2023 |
17.13
|
200 | 17.13 | 18.88 | 17.13 | 0 | 0 | 0 |
14/03/2023 |
17.13
|
100 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 |
13/03/2023 |
17.13
|
600 | 16.86 | 17.13 | 17.13 | 0 | 0 | 0 |
10/03/2023 |
16.86
|
1,300 | 17.74 | 17.74 | 16.86 | 0 | 0 | 0 |
09/03/2023 |
17.74
|
1,700 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
08/03/2023 |
17.74
|
1,038 | 18.53 | 18.53 | 17.74 | 0 | 0 | 0 |
07/03/2023 |
18.53
|
1,000 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 |
06/03/2023 |
18.53
|
300 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 |
03/03/2023 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 |
02/03/2023 |
18.53
|
300 | 17.92 | 18.53 | 18.44 | 0 | 0 | 0 |
01/03/2023 |
17.92
|
0 | 17.65 | 17.92 | 17.92 | 0 | 0 | 0 |
28/02/2023 |
17.65
|
2,500 | 18.88 | 18.88 | 17.65 | 0 | 0 | 0 |
27/02/2023 |
18.88
|
0 | 18.88 | 18.88 | 18.88 | 0 | 0 | 0 |
24/02/2023 |
18.88
|
4,837 | 19.76 | 19.76 | 18.88 | 0 | 0 | 0 |
23/02/2023 |
19.76
|
5,905 | 21.43 | 21.43 | 18.53 | 0 | 0 | 0 |
22/02/2023 |
21.43
|
100 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 |
21/02/2023 |
21.43
|
0 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 |
20/02/2023 |
21.43
|
0 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 |
17/02/2023 |
21.43
|
0 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 |
16/02/2023 |
21.43
|
0 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 |
15/02/2023 |
21.43
|
0 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 |
14/02/2023 |
21.43
|
0 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 |
13/02/2023 |
21.43
|
0 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 |
10/02/2023 |
21.43
|
0 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 |
09/02/2023 |
21.43
|
0 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 |