Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.60 | -7.32% | 6,100 | -65 | -0 |
6.52
8.20
7.60
|
2 tháng
(2024-07-22) |
-0.38 | -4.76% | 10,000 | -65 | -0 |
6.52
8.46
7.60
|
3 tháng
(2024-06-21) |
-0.30 | -3.80% | 27,300 | -5,565 | -0.0 |
6.52
8.46
7.60
|
6 tháng
(2024-03-25) |
-1.10 | -12.64% | 78,100 | -6,365 | -0.0 |
6.52
9.15
7.60
|
12 tháng
(2023-09-25) |
-1.70 | -18.28% | 155,000 | -6,465 | -0.0 |
6.52
10
7.60
|
24 tháng
(2022-09-30) |
-3.15 | -29.30% | 267,500 | -6,894 | -0.7 |
6.52
14
7.60
|
36 tháng
(2021-10-05) |
-11.60 | -60.42% | 834,000 | -7,954 | -1.5 |
6.52
22.55
7.60
|
60 tháng
(2019-10-16) |
-9.90 | -56.57% | 3,751,990 | 11,163,386 | 390.4 |
6.52
41.40
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2022 |
15.65
|
1,300 | 15.80 | 15.80 | 15.60 | 0 | 0 | 0 |
15/04/2022 |
15.80
|
500 | 16 | 16 | 15.80 | 0 | 0 | 0 |
14/04/2022 |
16
|
700 | 16.25 | 16.25 | 16 | 0 | 0 | 0 |
13/04/2022 |
16.25
|
1,500 | 16.40 | 16.40 | 16.20 | 0 | 0 | 0 |
12/04/2022 |
16.40
|
200 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
08/04/2022 |
16.40
|
2,800 | 16.05 | 16.40 | 16.10 | 0 | 200 | -0.0 |
07/04/2022 |
16.05
|
2,300 | 16.75 | 16.75 | 15.85 | 0 | 0 | 0 |
06/04/2022 |
16.75
|
6,400 | 17 | 17 | 15.85 | 0 | 200 | -0.0 |
05/04/2022 |
17
|
1,900 | 17.20 | 17.20 | 17 | 1,300 | 0 | 0.0 |
04/04/2022 |
17.20
|
700 | 17.20 | 17.20 | 17.15 | 0 | 0 | 0 |
01/04/2022 |
17.20
|
2,900 | 17.30 | 17.30 | 16.40 | 0 | 2,100 | -0.0 |
31/03/2022 |
17.30
|
2,300 | 18.45 | 18.45 | 17.30 | 1,000 | 0 | 0.0 |
30/03/2022 |
18.45
|
11,300 | 17.40 | 18.50 | 17.40 | 0 | 0 | 0 |
29/03/2022 |
17.40
|
4,000 | 17.95 | 17.95 | 17.30 | 0 | 0 | 0 |
28/03/2022 |
17.95
|
4,400 | 17.50 | 17.95 | 17.10 | 0 | 0 | 0 |
25/03/2022 |
17.50
|
5,300 | 17.90 | 18 | 17.50 | 1,000 | 0 | 0.0 |
24/03/2022 |
17.90
|
6,300 | 18.20 | 19 | 17.90 | 1,000 | 0 | 0.0 |
23/03/2022 |
18.20
|
2,200 | 18.20 | 18.30 | 18.10 | 700 | 0 | 0.0 |
22/03/2022 |
18.20
|
3,500 | 18.05 | 18.90 | 18 | 0 | 500 | -0.0 |
21/03/2022 |
18.05
|
16,400 | 19.10 | 19.10 | 17.80 | 0 | 1,700 | -0.0 |
18/03/2022 |
19.10
|
1,700 | 19.60 | 19.65 | 19.10 | 0 | 0 | 0 |
17/03/2022 |
19.60
|
4,200 | 19.50 | 19.60 | 18.20 | 0 | 0 | 0 |
16/03/2022 |
19.50
|
12,500 | 18.25 | 19.50 | 17 | 0 | 0 | 0 |
15/03/2022 |
18.25
|
6,300 | 19.60 | 19.60 | 18.25 | 0 | 0 | 0 |
14/03/2022 |
19.60
|
3,900 | 21.05 | 21.05 | 19.60 | 0 | 0 | 0 |
11/03/2022 |
21.05
|
31,300 | 22.55 | 24.10 | 21 | 0 | 4,000 | -0.1 |
10/03/2022 |
22.55
|
17,400 | 21.10 | 22.55 | 22.55 | 1,700 | 0 | 0.0 |
09/03/2022 |
21.10
|
13,800 | 19.75 | 21.10 | 21.10 | 0 | 0 | 0 |
08/03/2022 |
19.75
|
14,700 | 18.80 | 19.80 | 18.80 | 0 | 3,000 | -0.1 |
07/03/2022 |
18.80
|
9,700 | 17.60 | 18.80 | 17.60 | 1,000 | 0 | 0.0 |
04/03/2022 |
17.60
|
5,700 | 17.30 | 17.80 | 17.30 | 0 | 0 | 0 |
03/03/2022 |
17.30
|
6,500 | 18 | 19.25 | 16.75 | 1,900 | 0 | 0.0 |
02/03/2022 |
18
|
11,100 | 19 | 19 | 17.70 | 0 | 2,900 | -0.1 |
01/03/2022 |
19
|
2,900 | 18.95 | 19.10 | 17.90 | 0 | 0 | 0 |
28/02/2022 |
18.95
|
18,700 | 17.75 | 18.95 | 18.90 | 5,900 | 0 | 0.1 |
25/02/2022 |
17.75
|
9,000 | 16.60 | 17.75 | 16.80 | 0 | 0 | 0 |
24/02/2022 |
16.60
|
2,200 | 16.95 | 16.95 | 16.50 | 0 | 0 | 0 |
23/02/2022 |
16.95
|
1,400 | 15.90 | 16.95 | 15.90 | 0 | 0 | 0 |
22/02/2022 |
15.90
|
600 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
21/02/2022 |
15.90
|
700 | 15.80 | 15.90 | 15.80 | 0 | 0 | 0 |
18/02/2022 |
15.80
|
300 | 15.70 | 15.80 | 15.80 | 100 | 0 | 0.0 |
17/02/2022 |
15.70
|
400 | 15.60 | 15.70 | 15.60 | 0 | 0 | 0 |
16/02/2022 |
15.60
|
700 | 15.70 | 15.70 | 15.60 | 0 | 0 | 0 |
15/02/2022 |
15.70
|
900 | 15.40 | 15.70 | 15.50 | 0 | 0 | 0 |
14/02/2022 |
15.40
|
2,200 | 16.30 | 16.30 | 15.40 | 0 | 2,200 | -0.0 |
11/02/2022 |
16.30
|
100 | 16.40 | 16.40 | 16.30 | 0 | 0 | 0 |
10/02/2022 |
16.40
|
600 | 16.30 | 16.40 | 16.20 | 100 | 0 | 0.0 |
09/02/2022 |
16.30
|
500 | 16.30 | 16.30 | 16.20 | 100 | 0 | 0.0 |
08/02/2022 |
16.30
|
200 | 16.20 | 16.30 | 16.30 | 0 | 0 | 0 |
07/02/2022 |
16.20
|
700 | 16.10 | 16.20 | 16.10 | 0 | 0 | 0 |
28/01/2022 |
16.10
|
500 | 16 | 16.10 | 16 | 0 | 0 | 0 |
27/01/2022 |
16
|
1,700 | 16.10 | 16.10 | 16 | 0 | 0 | 0 |
26/01/2022 |
16.10
|
800 | 16 | 16.10 | 15.90 | 0 | 0 | 0 |
25/01/2022 |
16
|
2,300 | 16.50 | 16.60 | 16 | 0 | 0 | 0 |
24/01/2022 |
16.50
|
100 | 16.40 | 16.50 | 16.50 | 0 | 0 | 0 |
21/01/2022 |
16.40
|
1,000 | 16.40 | 16.40 | 16.20 | 0 | 0 | 0 |
20/01/2022 |
16.40
|
1,400 | 16.30 | 16.40 | 16.20 | 0 | 0 | 0 |
19/01/2022 |
16.30
|
3,100 | 16.40 | 16.40 | 16.10 | 100 | 0 | 0.0 |
18/01/2022 |
16.40
|
400 | 16.50 | 16.50 | 16.40 | 0 | 300 | -0.0 |
17/01/2022 |
16.50
|
1,800 | 16.80 | 16.80 | 16.50 | 100 | 0 | 0.0 |
14/01/2022 |
16.80
|
200 | 16.80 | 16.80 | 16.80 | 100 | 200 | -0.0 |
13/01/2022 |
16.80
|
4,200 | 16.80 | 16.80 | 16.30 | 0 | 0 | 0 |
12/01/2022 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
11/01/2022 |
16.80
|
300 | 16.70 | 16.80 | 16.80 | 0 | 0 | 0 |
10/01/2022 |
16.70
|
800 | 16.80 | 16.80 | 16.70 | 0 | 0 | 0 |
07/01/2022 |
16.80
|
1,200 | 16.75 | 16.80 | 16.60 | 0 | 0 | 0 |
06/01/2022 |
16.75
|
3,700 | 16.70 | 17 | 16.70 | 0 | 0 | 0 |
05/01/2022 |
16.70
|
1,600 | 16.90 | 17 | 16.70 | 0 | 0 | 0 |
04/01/2022 |
16.90
|
500 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
31/12/2021 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
30/12/2021 |
16.90
|
800 | 17 | 17.10 | 16.80 | 0 | 0 | 0 |
29/12/2021 |
17
|
400 | 16.80 | 17 | 16.90 | 0 | 0 | 0 |
28/12/2021 |
16.80
|
1,200 | 16.75 | 16.80 | 16.40 | 0 | 0 | 0 |
27/12/2021 |
16.75
|
800 | 16.80 | 17 | 16.75 | 100 | 0 | 0.0 |
24/12/2021 |
16.80
|
500 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
23/12/2021 |
16.80
|
300 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
22/12/2021 |
16.80
|
900 | 16.60 | 16.80 | 16.70 | 300 | 0 | 0.0 |
21/12/2021 |
16.60
|
900 | 16.55 | 16.60 | 16.40 | 100 | 0 | 0.0 |
20/12/2021 |
16.55
|
600 | 16.70 | 16.70 | 16.55 | 0 | 0 | 0 |
17/12/2021 |
16.70
|
2,400 | 16.80 | 16.90 | 16.70 | 2,000 | 0 | 0.0 |
16/12/2021 |
16.80
|
300 | 16.90 | 16.95 | 16.80 | 0 | 0 | 0 |
15/12/2021 |
16.90
|
800 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
14/12/2021 |
16.90
|
1,500 | 17 | 17.10 | 16.90 | 100 | 0 | 0.0 |
13/12/2021 |
17
|
3,100 | 17 | 17 | 16.90 | 0 | 0 | 0 |
10/12/2021 |
17
|
600 | 17 | 17.10 | 17 | 0 | 0 | 0 |
09/12/2021 |
17
|
1,800 | 17.10 | 17.50 | 17 | 0 | 0 | 0 |
08/12/2021 |
17.10
|
400 | 17 | 17.10 | 17.10 | 0 | 0 | 0 |
07/12/2021 |
17
|
1,600 | 18 | 18 | 17 | 0 | 0 | 0 |
06/12/2021 |
18
|
6,900 | 17.60 | 18.05 | 17.70 | 0 | 0 | 0 |
03/12/2021 |
17.60
|
5,200 | 16.85 | 17.80 | 16.90 | 0 | 0 | 0 |
02/12/2021 |
16.85
|
500 | 16.80 | 16.85 | 16.70 | 0 | 0 | 0 |
01/12/2021 |
16.80
|
2,300 | 16.40 | 16.80 | 16.20 | 0 | 0 | 0 |
30/11/2021 |
16.40
|
400 | 16.50 | 16.50 | 16.40 | 0 | 0 | 0 |
29/11/2021 |
16.50
|
3,600 | 17 | 17 | 15.85 | 0 | 0 | 0 |
26/11/2021 |
17
|
2,500 | 16.90 | 17 | 16 | 0 | 500 | -0.0 |
25/11/2021 |
16.90
|
3,100 | 17.10 | 17.30 | 16.90 | 0 | 0 | 0 |
24/11/2021 |
17.10
|
3,200 | 17 | 17.40 | 17.10 | 500 | 0 | 0.0 |
23/11/2021 |
17
|
2,100 | 17.20 | 17.20 | 17 | 0 | 0 | 0 |
22/11/2021 |
17.20
|
2,600 | 17.50 | 17.50 | 17.20 | 0 | 0 | 0 |
19/11/2021 |
17.50
|
3,000 | 17.70 | 17.70 | 17.50 | 0 | 0 | 0 |