| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-15) |
0.50 | 2.04% | 11,100 | 300 | 0.0 |
23.10
26.50
25
|
|
2 tháng
(2024-09-16) |
-1 | -3.85% | 39,500 | 9,900 | 0.3 |
23.10
29
25
|
|
3 tháng
(2024-08-16) |
-1 | -3.85% | 50,400 | 8,800 | 0.2 |
23.10
29
25
|
|
6 tháng
(2024-05-20) |
1.10 | 4.60% | 100,900 | 10,900 | 0.3 |
22.50
29
25
|
|
12 tháng
(2023-11-20) |
5.28 | 26.76% | 168,300 | 20,800 | 0.6 |
19.72
29
25
|
|
24 tháng
(2022-11-25) |
8.53 | 51.83% | 337,432 | 28,900 | 0.7 |
15.19
29
25
|
|
36 tháng
(2021-11-30) |
6.62 | 36.03% | 621,190 | 52,700 | 1.3 |
15.19
29
25
|
|
60 tháng
(2019-12-11) |
16.06 | 179.56% | 1,138,579 | 79,900 | 1.8 |
8.94
29
25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/10/2021 |
17.99
|
1,400 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 |
| 07/10/2021 |
17.99
|
100 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 |
| 06/10/2021 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 |
| 05/10/2021 |
17.99
|
1,700 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 |
| 04/10/2021 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 |
| 01/10/2021 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 |
| 30/09/2021 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 |
| 29/09/2021 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 |
| 28/09/2021 |
17.99
|
100 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 |
| 27/09/2021 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 |
| 24/09/2021 |
17.99
|
100 | 17.91 | 17.99 | 17.99 | 0 | 0 | 0 |
| 23/09/2021 |
17.91
|
1,300 | 17.99 | 17.99 | 17.91 | 0 | 0 | 0 |
| 22/09/2021 |
17.99
|
1,000 | 17.99 | 17.99 | 17.44 | 0 | 0 | 0 |
| 21/09/2021 |
17.99
|
300 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 |
| 20/09/2021 |
17.99
|
6,000 | 17.60 | 17.99 | 17.99 | 0 | 0 | 0 |
| 17/09/2021 |
17.60
|
2,600 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 16/09/2021 |
17.60
|
400 | 17.21 | 17.60 | 17.60 | 0 | 0 | 0 |
| 15/09/2021 |
17.21
|
400 | 17.99 | 17.99 | 17.21 | 0 | 0 | 0 |
| 14/09/2021 |
17.99
|
500 | 17.75 | 18.30 | 17.99 | 0 | 0 | 0 |
| 13/09/2021 |
17.75
|
6,200 | 17.83 | 18.69 | 17.75 | 0 | 0 | 0 |
| 10/09/2021 |
17.83
|
1,700 | 19.32 | 19.32 | 17.83 | 0 | 0 | 0 |
| 09/09/2021 |
19.32
|
0 | 19.32 | 19.32 | 19.32 | 0 | 0 | 0 |
| 08/09/2021 |
19.32
|
100 | 16.89 | 19.32 | 19.32 | 0 | 0 | 0 |
| 07/09/2021 |
16.89
|
4,000 | 18.07 | 18.07 | 16.81 | 0 | 0 | 0 |
| 06/09/2021 |
18.07
|
6,500 | 19.55 | 19.55 | 18.07 | 0 | 0 | 0 |
| 01/09/2021 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 |
| 31/08/2021 |
19.55
|
100 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 |
| 30/08/2021 |
19.55
|
400 | 17.99 | 19.55 | 17.99 | 0 | 0 | 0 |
| 27/08/2021 |
17.99
|
400 | 18.07 | 18.07 | 17.99 | 0 | 0 | 0 |
| 26/08/2021 |
18.07
|
1,800 | 18.14 | 18.14 | 18.07 | 0 | 0 | 0 |
| 25/08/2021 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 |
| 24/08/2021 |
18.14
|
600 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 |
| 23/08/2021 |
18.14
|
4,800 | 18.22 | 18.22 | 18.14 | 4,800 | 0 | 0.1 |
| 20/08/2021 |
18.22
|
3,400 | 18.14 | 18.22 | 18.14 | 1,000 | 1,000 | -0 |
| 19/08/2021 |
18.14
|
1,000 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 |
| 18/08/2021 |
18.14
|
200 | 18.77 | 18.77 | 18.14 | 0 | 0 | 0 |
| 17/08/2021 |
18.77
|
1,000 | 18.14 | 18.77 | 17.75 | 500 | 0 | 0.0 |
| 16/08/2021 |
18.14
|
1,400 | 17.99 | 18.14 | 18.14 | 0 | 0 | 0 |
| 13/08/2021 |
17.99
|
5,300 | 20.18 | 20.18 | 17.99 | 0 | 0 | 0 |
| 12/08/2021 |
20.18
|
0 | 20.33 | 20.18 | 20.33 | 0 | 0 | 0 |
| 11/08/2021 |
20.33
|
2,813 | 19.47 | 20.72 | 19.55 | 0 | 0 | 0 |
| 10/08/2021 |
19.47
|
8,300 | 17.99 | 19.55 | 19.47 | 0 | 0 | 0 |
| 09/08/2021 |
17.99
|
6,500 | 15.64 | 17.99 | 17.60 | 0 | 0 | 0 |
| 06/08/2021 |
15.64
|
1,200 | 17.21 | 17.21 | 15.64 | 0 | 0 | 0 |
| 05/08/2021 |
17.21
|
300 | 17.21 | 17.21 | 15.41 | 0 | 0 | 0 |
| 04/08/2021 |
17.21
|
100 | 15.64 | 17.21 | 17.21 | 0 | 0 | 0 |
| 03/08/2021 |
15.64
|
13,100 | 15.02 | 15.72 | 15.17 | 0 | 0 | 0 |
| 02/08/2021 |
15.02
|
300 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 |
| 30/07/2021 |
15.02
|
0 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 |
| 29/07/2021 |
15.02
|
700 | 15.64 | 15.64 | 15.02 | 0 | 0 | 0 |
| 28/07/2021 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 |
| 27/07/2021 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 |
| 26/07/2021 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 |
| 23/07/2021 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 |
| 22/07/2021 |
15.64
|
100 | 15.09 | 15.64 | 15.64 | 0 | 0 | 0 |
| 21/07/2021 |
15.09
|
100 | 14.86 | 15.09 | 15.09 | 0 | 0 | 0 |
| 20/07/2021 |
14.86
|
0 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 |
| 19/07/2021 |
14.86
|
600 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 |
| 16/07/2021 |
14.86
|
0 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 |
| 15/07/2021 |
14.86
|
700 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 |
| 14/07/2021 |
14.86
|
0 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 |
| 13/07/2021 |
14.86
|
0 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 |
| 12/07/2021 |
14.86
|
3,300 | 15.09 | 15.09 | 14.86 | 0 | 0 | 0 |
| 09/07/2021 |
15.09
|
101 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 08/07/2021 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 07/07/2021 |
15.09
|
100 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 06/07/2021 |
15.09
|
0 | 14.86 | 15.09 | 15.09 | 0 | 0 | 0 |
| 05/07/2021 |
14.86
|
20,000 | 15.64 | 15.64 | 14.86 | 1,100 | 0 | 0.0 |
| 02/07/2021 |
15.64
|
1,000 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 |
| 01/07/2021 |
15.64
|
300 | 15.33 | 15.64 | 15.64 | 0 | 0 | 0 |
| 30/06/2021 |
15.33
|
1,600 | 15.64 | 15.64 | 15.33 | 0 | 0 | 0 |
| 29/06/2021 |
15.64
|
7,214 | 15.41 | 15.64 | 13.14 | 0 | 0 | 0 |
| 28/06/2021 |
15.41
|
5,500 | 15.56 | 15.56 | 15.25 | 0 | 0 | 0 |
| 25/06/2021 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
| 24/06/2021 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
| 23/06/2021 |
15.56
|
1,200 | 15.56 | 15.56 | 15.48 | 0 | 0 | 0 |
| 22/06/2021 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
| 21/06/2021 |
15.56
|
200 | 15.64 | 15.64 | 15.56 | 0 | 0 | 0 |
| 18/06/2021 |
15.64
|
300 | 15.41 | 15.64 | 15.48 | 0 | 0 | 0 |
| 17/06/2021 |
15.41
|
200 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 |
| 16/06/2021 |
15.41
|
900 | 15.41 | 15.41 | 15.41 | 600 | 0 | 0.0 |
| 15/06/2021 |
15.41
|
500 | 15.25 | 15.56 | 15.41 | 0 | 0 | 0 |
| 14/06/2021 |
15.25
|
2,300 | 15.56 | 15.56 | 15.25 | 2,200 | 0 | 0.0 |
| 11/06/2021 |
15.56
|
0 | 15.64 | 15.56 | 15.56 | 0 | 0 | 0 |
| 10/06/2021 |
15.64
|
3,300 | 15.17 | 15.64 | 14.94 | 3,000 | 0 | 0.1 |
| 09/06/2021 |
15.17
|
0 | 15.25 | 15.17 | 15.17 | 0 | 0 | 0 |
| 08/06/2021 |
15.25
|
5,900 | 14.86 | 15.25 | 14.86 | 0 | 0 | 0 |
| 07/06/2021 |
14.86
|
0 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 |
| 04/06/2021 |
14.86
|
0 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 |
| 03/06/2021 |
14.86
|
23,600 | 15.25 | 15.25 | 14.86 | 0 | 0 | 0 |
| 02/06/2021 |
15.25
|
400 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 |
| 01/06/2021 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 |
| 31/05/2021 |
15.25
|
114 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 |
| 28/05/2021 |
15.25
|
100 | 14.86 | 15.25 | 15.25 | 0 | 0 | 0 |
| 27/05/2021 |
14.86
|
300 | 14.47 | 14.86 | 14.86 | 0 | 0 | 0 |
| 26/05/2021 |
14.47
|
0 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 |
| 25/05/2021 |
14.47
|
100 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 |
| 24/05/2021 |
14.47
|
200 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 |
| 21/05/2021 |
14.47
|
200 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 |
| 20/05/2021 |
14.47
|
0 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 |