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) |
-0.70 | -3.85% | 91,600 | 0 | 0 |
15.50
18.20
17.50
|
2 tháng
(2024-07-22) |
1.10 | 6.71% | 188,900 | 0 | 0 |
15.50
18.40
17.50
|
3 tháng
(2024-06-21) |
-1.46 | -7.70% | 587,600 | 0 | 0 |
15.50
20.77
17.50
|
6 tháng
(2024-03-25) |
1.59 | 9.98% | 992,200 | 0 | 0 |
13.72
20.77
17.50
|
12 tháng
(2023-09-25) |
-0.60 | -3.33% | 1,092,730 | 0 | 0 |
13.72
20.77
17.50
|
24 tháng
(2022-09-30) |
2.92 | 20.03% | 6,557,863 | 0 | 0 |
9.54
20.77
17.50
|
36 tháng
(2021-10-05) |
2.34 | 15.45% | 7,718,292 | 0 | 0 |
9.54
20.77
17.50
|
60 tháng
(2019-10-16) |
2.10 | 13.65% | 8,982,885 | 0 | 0 |
9.54
20.77
17.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
15.59
|
1,500 | 16.89 | 16.89 | 15.59 | 0 | 0 | 0 |
25/04/2022 |
16.89
|
5,200 | 16.98 | 16.98 | 15.42 | 0 | 0 | 0 |
22/04/2022 |
16.98
|
100 | 15.85 | 16.98 | 16.98 | 0 | 0 | 0 |
21/04/2022 |
15.85
|
10,100 | 16.54 | 16.54 | 14.99 | 0 | 0 | 0 |
20/04/2022 |
16.54
|
500 | 17.58 | 17.58 | 16.54 | 0 | 0 | 0 |
19/04/2022 |
17.58
|
200 | 17.67 | 17.67 | 16.72 | 0 | 0 | 0 |
18/04/2022 |
17.67
|
2,200 | 17.84 | 17.84 | 17.15 | 0 | 0 | 0 |
15/04/2022 |
17.84
|
100 | 17.93 | 17.93 | 17.84 | 0 | 0 | 0 |
14/04/2022 |
17.93
|
100 | 18.02 | 18.02 | 17.93 | 0 | 0 | 0 |
13/04/2022 |
18.02
|
500 | 17.93 | 18.02 | 17.93 | 0 | 0 | 0 |
12/04/2022 |
17.93
|
1,101 | 17.93 | 17.93 | 17.84 | 0 | 0 | 0 |
08/04/2022 |
17.93
|
1,600 | 18.10 | 18.10 | 17.93 | 0 | 0 | 0 |
07/04/2022 |
18.10
|
900 | 18.28 | 18.28 | 18.02 | 0 | 0 | 0 |
06/04/2022 |
18.28
|
200 | 18.45 | 18.45 | 18.10 | 0 | 0 | 0 |
05/04/2022 |
18.45
|
1,800 | 18.02 | 18.62 | 17.84 | 0 | 0 | 0 |
04/04/2022 |
18.02
|
3,800 | 17.93 | 18.02 | 17.32 | 0 | 0 | 0 |
01/04/2022 |
17.93
|
200 | 17.93 | 18.02 | 17.93 | 0 | 0 | 0 |
31/03/2022 |
17.93
|
3,500 | 17.93 | 17.93 | 17.76 | 0 | 0 | 0 |
30/03/2022 |
17.93
|
9,800 | 17.93 | 18.10 | 17.84 | 0 | 0 | 0 |
29/03/2022 |
17.93
|
300 | 17.15 | 17.93 | 17.24 | 0 | 0 | 0 |
28/03/2022 |
17.15
|
7,800 | 18.10 | 18.10 | 17.15 | 0 | 0 | 0 |
25/03/2022 |
18.10
|
1,500 | 18.19 | 18.28 | 17.32 | 0 | 0 | 0 |
24/03/2022 |
18.19
|
4,300 | 18.10 | 18.19 | 17.15 | 0 | 0 | 0 |
23/03/2022 |
18.10
|
1,700 | 17.84 | 18.10 | 18.02 | 0 | 0 | 0 |
22/03/2022 |
17.84
|
2,300 | 16.98 | 18.10 | 16.98 | 0 | 0 | 0 |
21/03/2022 |
16.98
|
3,400 | 17.93 | 17.93 | 16.98 | 0 | 0 | 0 |
18/03/2022 |
17.93
|
400 | 17.58 | 18.10 | 17.32 | 0 | 0 | 0 |
17/03/2022 |
17.58
|
6,500 | 17.58 | 17.67 | 17.06 | 0 | 0 | 0 |
16/03/2022 |
17.58
|
5,100 | 19.06 | 19.06 | 17.50 | 0 | 0 | 0 |
15/03/2022 |
19.06
|
600 | 19.06 | 19.49 | 19.06 | 0 | 0 | 0 |
14/03/2022 |
19.06
|
8,900 | 18.36 | 19.75 | 18.88 | 0 | 0 | 0 |
11/03/2022 |
18.36
|
16,400 | 17.15 | 18.45 | 17.06 | 0 | 0 | 0 |
10/03/2022 |
17.15
|
600 | 17.06 | 17.15 | 17.06 | 0 | 0 | 0 |
09/03/2022 |
17.06
|
800 | 16.80 | 17.32 | 17.06 | 0 | 0 | 0 |
08/03/2022 |
16.80
|
100 | 16.72 | 16.80 | 16.80 | 0 | 0 | 0 |
07/03/2022 |
16.72
|
2,000 | 16.46 | 16.72 | 16.72 | 0 | 0 | 0 |
04/03/2022 |
16.46
|
2,200 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 |
03/03/2022 |
16.46
|
2,400 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 |
02/03/2022 |
16.46
|
2,500 | 16.89 | 16.89 | 16.46 | 0 | 0 | 0 |
01/03/2022 |
16.89
|
400 | 16.46 | 16.89 | 16.46 | 0 | 0 | 0 |
28/02/2022 |
16.46
|
7,300 | 16.98 | 16.98 | 16.46 | 0 | 0 | 0 |
25/02/2022 |
16.98
|
4,600 | 17.15 | 17.32 | 16.98 | 0 | 0 | 0 |
24/02/2022 |
17.15
|
2,500 | 16.89 | 17.24 | 17.15 | 0 | 0 | 0 |
23/02/2022 |
16.89
|
0 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 |
22/02/2022 |
16.89
|
0 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 |
21/02/2022 |
16.89
|
200 | 17.58 | 17.58 | 16.46 | 0 | 0 | 0 |
18/02/2022 |
17.58
|
100 | 17.67 | 17.67 | 17.58 | 0 | 0 | 0 |
17/02/2022 |
17.67
|
4,800 | 17.50 | 17.67 | 16.63 | 0 | 0 | 0 |
16/02/2022 |
17.50
|
100 | 17.32 | 17.50 | 17.50 | 0 | 0 | 0 |
15/02/2022 |
17.32
|
500 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 |
14/02/2022 |
17.32
|
700 | 17.58 | 17.58 | 17.32 | 0 | 0 | 0 |
11/02/2022 |
17.58
|
800 | 16.63 | 17.58 | 16.72 | 0 | 0 | 0 |
10/02/2022 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 |
09/02/2022 |
16.63
|
8,800 | 17.24 | 17.24 | 16.63 | 0 | 0 | 0 |
08/02/2022 |
17.24
|
1,800 | 16.80 | 17.24 | 16.80 | 0 | 0 | 0 |
07/02/2022 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
28/01/2022 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
27/01/2022 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
26/01/2022 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
25/01/2022 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
24/01/2022 |
16.80
|
1,500 | 16.80 | 16.80 | 16.46 | 0 | 0 | 0 |
21/01/2022 |
16.80
|
2,200 | 16.63 | 16.80 | 16.63 | 0 | 0 | 0 |
20/01/2022 |
16.63
|
200 | 16.89 | 16.89 | 16.63 | 0 | 0 | 0 |
19/01/2022 |
16.89
|
0 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 |
18/01/2022 |
16.89
|
12,800 | 17.76 | 17.76 | 16.89 | 0 | 0 | 0 |
17/01/2022 |
17.76
|
6,100 | 17.76 | 17.84 | 17.76 | 0 | 0 | 0 |
14/01/2022 |
17.76
|
809 | 17.50 | 17.76 | 17.50 | 0 | 0 | 0 |
13/01/2022 |
17.50
|
2,100 | 18.02 | 18.02 | 17.41 | 0 | 0 | 0 |
12/01/2022 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 |
11/01/2022 |
18.02
|
100 | 17.76 | 18.02 | 18.02 | 0 | 0 | 0 |
10/01/2022 |
17.76
|
5,909 | 17.84 | 17.84 | 17.67 | 0 | 0 | 0 |
07/01/2022 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
06/01/2022 |
17.84
|
2,800 | 18.54 | 18.54 | 17.84 | 0 | 0 | 0 |
05/01/2022 |
18.54
|
4,600 | 17.58 | 18.62 | 17.67 | 0 | 0 | 0 |
04/01/2022 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
31/12/2021 |
17.58
|
2,000 | 17.67 | 17.67 | 17.41 | 0 | 0 | 0 |
30/12/2021 |
17.67
|
2,800 | 17.67 | 17.67 | 17.58 | 0 | 0 | 0 |
29/12/2021 |
17.67
|
4,600 | 17.58 | 17.67 | 17.58 | 0 | 0 | 0 |
28/12/2021 |
17.58
|
6,100 | 17.67 | 17.67 | 17.50 | 0 | 0 | 0 |
27/12/2021 |
17.67
|
4,600 | 17.93 | 17.93 | 17.67 | 0 | 0 | 0 |
24/12/2021 |
17.93
|
5,600 | 18.19 | 18.19 | 17.76 | 0 | 0 | 0 |
23/12/2021 |
18.19
|
16,800 | 18.10 | 18.28 | 17.76 | 0 | 0 | 0 |
22/12/2021 |
18.10
|
13,100 | 17.93 | 18.36 | 17.67 | 0 | 0 | 0 |
21/12/2021 |
17.93
|
4,800 | 17.93 | 17.93 | 17.76 | 0 | 0 | 0 |
20/12/2021 |
17.93
|
7,408 | 17.93 | 18.10 | 17.84 | 0 | 0 | 0 |
17/12/2021 |
17.93
|
6,101 | 17.67 | 18.28 | 17.76 | 0 | 0 | 0 |
16/12/2021 |
17.67
|
3,800 | 17.84 | 17.84 | 17.67 | 0 | 0 | 0 |
15/12/2021 |
17.84
|
9,000 | 17.76 | 18.19 | 17.50 | 0 | 0 | 0 |
14/12/2021 |
17.76
|
11,900 | 17.50 | 17.84 | 17.50 | 0 | 0 | 0 |
13/12/2021 |
17.50
|
6,900 | 17.67 | 17.84 | 17.32 | 0 | 0 | 0 |
10/12/2021 |
17.67
|
9,800 | 17.93 | 17.93 | 16.98 | 0 | 0 | 0 |
09/12/2021 |
17.93
|
9,200 | 17.84 | 17.93 | 17.41 | 0 | 0 | 0 |
08/12/2021 |
17.84
|
2,700 | 18.10 | 18.10 | 17.32 | 0 | 0 | 0 |
07/12/2021 |
18.10
|
8,400 | 18.10 | 18.10 | 16.37 | 0 | 0 | 0 |
06/12/2021 |
18.10
|
11,700 | 18.19 | 18.19 | 17.84 | 0 | 0 | 0 |
03/12/2021 |
18.19
|
12,800 | 18.97 | 19.92 | 18.02 | 0 | 0 | 0 |
02/12/2021 |
18.97
|
63,800 | 17.41 | 18.97 | 17.50 | 0 | 0 | 0 |
01/12/2021 |
17.41
|
6,800 | 17.32 | 18.62 | 17.32 | 0 | 0 | 0 |
30/11/2021 |
17.32
|
20,300 | 17.93 | 17.93 | 17.32 | 0 | 0 | 0 |
29/11/2021 |
17.93
|
8,600 | 17.93 | 18.19 | 17.50 | 0 | 0 | 0 |