Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.20 | -0.56% | 49,300 | 0 | 0 |
34.90
35.70
35
|
2 tháng
(2024-07-22) |
2.12 | 6.40% | 236,500 | -300 | -0.0 |
32.62
37.48
35
|
3 tháng
(2024-06-24) |
4.27 | 13.79% | 397,100 | 800 | 0.0 |
30.93
37.48
35
|
6 tháng
(2024-03-25) |
5.95 | 20.34% | 660,600 | 700 | 0.0 |
28.04
37.48
35
|
12 tháng
(2023-09-26) |
10.43 | 42.13% | 1,200,500 | 1,300 | 0.0 |
24.20
37.48
35
|
24 tháng
(2022-10-03) |
10.86 | 44.65% | 2,484,218 | 51,967 | 1.4 |
18.67
37.48
35
|
36 tháng
(2021-10-06) |
17.64 | 100.48% | 3,080,403 | 106,067 | 3.5 |
17.32
37.48
35
|
60 tháng
(2019-10-17) |
25.71 | 271.01% | 5,136,432 | 168,978 | 7.0 |
8.90
37.48
35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/06/2021 |
17.16
|
1,200 | 17.32 | 17.32 | 17.12 | 0 | 0 | 0 |
28/06/2021 |
17.32
|
9,500 | 17.20 | 17.32 | 17.12 | 3,000 | 0 | 0.1 |
25/06/2021 |
17.20
|
500 | 17.24 | 17.24 | 17.20 | 0 | 0 | 0 |
24/06/2021 |
17.24
|
3,100 | 17.20 | 17.24 | 17.20 | 0 | 0 | 0 |
23/06/2021 |
17.20
|
12,100 | 17.28 | 17.28 | 17.20 | 0 | 0 | 0 |
22/06/2021 |
17.28
|
5,828 | 17.20 | 17.28 | 17.20 | 0 | 0 | 0 |
21/06/2021 |
17.20
|
2,900 | 17.16 | 17.67 | 17.16 | 0 | 0 | 0 |
18/06/2021 |
17.16
|
5,100 | 17.12 | 17.20 | 17.12 | 2,000 | 0 | 0.1 |
17/06/2021 |
17.12
|
2,100 | 17.24 | 17.24 | 17.12 | 0 | 0 | 0 |
16/06/2021 |
17.24
|
900 | 16.93 | 17.28 | 17.24 | 0 | 0 | 0 |
15/06/2021 |
16.93
|
800 | 17.16 | 17.47 | 16.81 | 0 | 0 | 0 |
14/06/2021 |
17.16
|
900 | 17.47 | 17.47 | 17.12 | 0 | 0 | 0 |
11/06/2021 |
17.47
|
3,400 | 16.73 | 17.67 | 16.62 | 0 | 0 | 0 |
10/06/2021 |
16.73
|
2,128 | 16.58 | 16.73 | 16.73 | 0 | 0 | 0 |
09/06/2021 |
16.58
|
3,800 | 16.58 | 18.21 | 16.58 | 3,500 | 0 | 0.1 |
08/06/2021 |
16.58
|
14,300 | 16.58 | 16.62 | 16.58 | 5,200 | 0 | 0.2 |
07/06/2021 |
16.58
|
10,200 | 16.58 | 16.70 | 16.58 | 0 | 0 | 0 |
04/06/2021 |
16.58
|
13,300 | 16.46 | 16.58 | 16.54 | 0 | 0 | 0 |
03/06/2021 |
16.46
|
7,800 | 16.34 | 18.49 | 16.46 | 0 | 0 | 0 |
02/06/2021 |
16.34
|
6,300 | 16.34 | 16.54 | 16.34 | 0 | 0 | 0 |
01/06/2021 |
16.34
|
500 | 16.46 | 16.46 | 16.34 | 0 | 0 | 0 |
31/05/2021 |
16.46
|
13,020 | 16.54 | 16.54 | 16.46 | 0 | 0 | 0 |
28/05/2021 |
16.54
|
14,800 | 16.50 | 16.54 | 16.46 | 0 | 0 | 0 |
27/05/2021 |
16.50
|
9,000 | 16.34 | 16.50 | 16.46 | 0 | 0 | 0 |
26/05/2021 |
16.34
|
7,300 | 16.50 | 16.50 | 16.34 | 0 | 0 | 0 |
25/05/2021 |
16.50
|
3,200 | 16.70 | 16.70 | 16.46 | 0 | 0 | 0 |
24/05/2021 |
16.70
|
8,300 | 16.66 | 16.70 | 16.46 | 0 | 0 | 0 |
21/05/2021 |
16.66
|
2,100 | 16.46 | 16.70 | 16.62 | 0 | 0 | 0 |
20/05/2021 |
16.46
|
8,300 | 16.70 | 16.70 | 16.34 | 0 | 0 | 0 |
19/05/2021 |
16.70
|
3,400 | 16.50 | 16.70 | 16.46 | 100 | 0 | 0.0 |
18/05/2021 |
16.50
|
600 | 16.50 | 16.54 | 16.50 | 0 | 0 | 0 |
17/05/2021 |
16.50
|
2,500 | 16.46 | 16.93 | 16.46 | 0 | 0 | 0 |
14/05/2021 |
16.46
|
0 | 16.54 | 16.46 | 16.46 | 0 | 0 | 0 |
13/05/2021 |
16.54
|
2,500 | 16.46 | 16.54 | 16.46 | 0 | 0 | 0 |
12/05/2021 |
16.46
|
11,300 | 16.58 | 16.58 | 16.46 | 0 | 0 | 0 |
11/05/2021 |
16.58
|
22,000 | 16.93 | 17.08 | 16.58 | 0 | 0 | 0 |
10/05/2021 |
16.93
|
2,600 | 16.54 | 16.93 | 16.50 | 0 | 0 | 0 |
07/05/2021 |
16.54
|
2,600 | 16.81 | 16.81 | 16.38 | 0 | 0 | 0 |
06/05/2021 |
16.81
|
0 | 17.32 | 16.81 | 16.81 | 0 | 0 | 0 |
05/05/2021 |
17.32
|
300 | 16.81 | 17.32 | 16.58 | 0 | 0 | 0 |
04/05/2021 |
16.81
|
1,600 | 16.77 | 16.81 | 16.34 | 0 | 0 | 0 |
29/04/2021 |
16.77
|
1,300 | 16.58 | 16.77 | 16.70 | 0 | 0 | 0 |
28/04/2021 |
16.58
|
1,200 | 18.21 | 18.21 | 16.34 | 200 | 0 | 0.0 |
27/04/2021 |
18.21
|
1,700 | 16.70 | 18.21 | 16.23 | 1,500 | 0 | 0.1 |
26/04/2021 |
16.70
|
7,700 | 16.73 | 16.73 | 16.66 | 0 | 0 | 0 |
23/04/2021 |
16.73
|
2,300 | 16.73 | 16.73 | 16.23 | 300 | 0 | 0.0 |
22/04/2021 |
16.73
|
3,400 | 18.80 | 18.80 | 16.54 | 0 | 0 | 0 |
20/04/2021 |
18.80
|
100 | 17.51 | 18.80 | 18.80 | 0 | 0 | 0 |
19/04/2021 |
17.51
|
6,400 | 17.51 | 17.75 | 17.51 | 0 | 0 | 0 |
16/04/2021 |
17.51
|
1,600 | 18.52 | 18.52 | 17.51 | 0 | 0 | 0 |
15/04/2021 |
18.52
|
400 | 18.10 | 18.52 | 18.52 | 0 | 0 | 0 |
14/04/2021 |
18.10
|
600 | 18.21 | 18.21 | 18.10 | 0 | 0 | 0 |
13/04/2021 |
18.21
|
8,605 | 18.37 | 18.37 | 18.21 | 0 | 500 | -0.0 |
12/04/2021 |
18.37
|
1,516 | 18.49 | 18.49 | 18.14 | 0 | 0 | 0 |
09/04/2021 |
18.49
|
4,300 | 18.56 | 18.68 | 18.49 | 0 | 700 | -0.0 |
08/04/2021 |
18.56
|
12,219 | 18.29 | 18.87 | 18.49 | 0 | 0 | 0 |
07/04/2021 |
18.29
|
6,900 | 18.49 | 18.60 | 18.02 | 0 | 0 | 0 |
06/04/2021 |
18.49
|
25,000 | 17.43 | 18.87 | 17.20 | 0 | 0 | 0 |
05/04/2021 |
17.43
|
22,600 | 16.54 | 17.51 | 16.70 | 0 | 0 | 0 |
02/04/2021 |
16.54
|
700 | 16.23 | 16.58 | 16.54 | 0 | 0 | 0 |
01/04/2021 |
16.23
|
800 | 16.93 | 16.93 | 16.23 | 100 | 0 | 0.0 |
31/03/2021 |
16.93
|
2,400 | 16.73 | 16.93 | 16.93 | 0 | 0 | 0 |
30/03/2021 |
16.73
|
900 | 17.12 | 17.12 | 16.54 | 0 | 0 | 0 |
29/03/2021 |
17.12
|
2,800 | 16.34 | 17.12 | 16.27 | 0 | 0 | 0 |
26/03/2021 |
16.34
|
7,600 | 16.27 | 16.34 | 16.23 | 0 | 0 | 0 |
25/03/2021 |
16.27
|
8,817 | 16.34 | 16.66 | 16.27 | 0 | 0 | 0 |
24/03/2021 |
16.34
|
7,900 | 16.54 | 16.73 | 16.27 | 0 | 300 | -0.0 |
23/03/2021 |
16.54
|
1,900 | 16.73 | 16.73 | 16.54 | 0 | 0 | 0 |
22/03/2021 |
16.73
|
4,600 | 16.89 | 16.89 | 16.42 | 0 | 0 | 0 |
19/03/2021 |
16.89
|
3,600 | 16.93 | 16.93 | 16.54 | 0 | 0 | 0 |
18/03/2021 |
16.93
|
2,600 | 16.85 | 16.93 | 16.85 | 0 | 300 | -0.0 |
17/03/2021 |
16.85
|
11,000 | 16.73 | 16.93 | 16.73 | 0 | 0 | 0 |
16/03/2021 |
16.73
|
9,500 | 16.70 | 16.93 | 16.62 | 0 | 0 | 0 |
15/03/2021 |
16.70
|
10,029 | 16.54 | 16.70 | 16.58 | 0 | 0 | 0 |
12/03/2021 |
16.54
|
5,600 | 16.46 | 16.66 | 16.46 | 0 | 0 | 0 |
11/03/2021 |
16.46
|
3,600 | 16.34 | 16.46 | 16.34 | 0 | 900 | -0.0 |
10/03/2021 |
16.34
|
16,400 | 16.34 | 16.38 | 16.19 | 3,900 | 0 | 0.2 |
09/03/2021 |
16.34
|
8,800 | 16.34 | 16.58 | 16.15 | 5,400 | 0 | 0.2 |
08/03/2021 |
16.34
|
5,100 | 16.54 | 16.58 | 16.27 | 0 | 0 | 0 |
05/03/2021 |
16.54
|
7,300 | 16.34 | 16.54 | 16.19 | 4,000 | 4,700 | -0.0 |
04/03/2021 |
16.34
|
14,500 | 16.42 | 16.42 | 16.23 | 4,000 | 500 | 0.1 |
03/03/2021 |
16.42
|
5,400 | 16.54 | 16.54 | 16.27 | 0 | 900 | -0.0 |
02/03/2021 |
16.54
|
9,400 | 16.19 | 16.54 | 16.23 | 600 | 0 | 0.0 |
01/03/2021 |
16.19
|
10,699 | 16.03 | 16.34 | 16.15 | 0 | 0 | 0 |
26/02/2021 |
16.03
|
200 | 15.99 | 16.03 | 15.96 | 0 | 0 | 0 |
25/02/2021 |
15.99
|
5,800 | 16.23 | 16.23 | 15.88 | 4,000 | 0 | 0.2 |
24/02/2021 |
16.23
|
200 | 15.96 | 16.23 | 16.03 | 0 | 200 | -0.0 |
23/02/2021 |
15.96
|
2,000 | 16.27 | 16.27 | 15.96 | 500 | 0 | 0.0 |
22/02/2021 |
16.27
|
3,029 | 15.96 | 16.34 | 15.96 | 500 | 0 | 0.0 |
19/02/2021 |
15.96
|
3,500 | 16.19 | 16.73 | 15.96 | 0 | 0 | 0 |
18/02/2021 |
16.19
|
1,600 | 16.73 | 16.73 | 16.19 | 0 | 0 | 0 |
17/02/2021 |
16.73
|
2,400 | 15.96 | 16.73 | 16.11 | 0 | 0 | 0 |
09/02/2021 |
15.96
|
1,701 | 15.49 | 15.96 | 15.57 | 0 | 600 | -0.0 |
08/02/2021 |
15.49
|
3,000 | 16.19 | 16.19 | 15.49 | 1,000 | 800 | 0 |
05/02/2021 |
16.19
|
0 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 |
04/02/2021 |
16.19
|
52 | 16.31 | 16.31 | 16.19 | 0 | 0 | 0 |
03/02/2021 |
16.31
|
5,001 | 16.31 | 16.31 | 16.11 | 0 | 0 | 0 |
02/02/2021 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 |
01/02/2021 |
16.31
|
300 | 15.22 | 16.38 | 16.23 | 0 | 0 | 0 |
29/01/2021 |
15.22
|
5,500 | 13.89 | 16.15 | 14.98 | 0 | 400 | -0.0 |