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) |
2.10 | 4.57% | 21,700 | 9,000 | 0.4 |
46
49
48.10
|
2 tháng
(2024-07-22) |
2.10 | 4.57% | 64,400 | 36,500 | 1.7 |
44.10
50.60
48.10
|
3 tháng
(2024-06-21) |
4.10 | 9.32% | 104,400 | 36,500 | 1.7 |
42
50.60
48.10
|
6 tháng
(2024-03-25) |
-3.40 | -6.60% | 170,800 | 41,600 | 1.9 |
40
52
48.10
|
12 tháng
(2023-09-25) |
8.43 | 21.26% | 524,900 | 59,600 | 2.7 |
33.70
52
48.10
|
24 tháng
(2022-09-30) |
29.41 | 157.30% | 1,459,385 | -50,700 | -0.1 |
17.05
52
48.10
|
36 tháng
(2021-10-05) |
30.72 | 176.81% | 2,073,430 | -50,200 | -0.1 |
15.05
52
48.10
|
60 tháng
(2019-10-16) |
24.19 | 101.21% | 4,165,526 | -55,400 | -0.0 |
14.14
52
48.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
16.66
|
200 | 16.74 | 16.74 | 16.66 | 200 | 0 | 0.0 |
06/07/2021 |
16.74
|
700 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 |
05/07/2021 |
16.74
|
100 | 16.99 | 16.99 | 16.74 | 0 | 0 | 0 |
02/07/2021 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
01/07/2021 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
30/06/2021 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
29/06/2021 |
16.99
|
1 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
28/06/2021 |
16.99
|
600 | 17.07 | 17.07 | 16.99 | 0 | 0 | 0 |
25/06/2021 |
17.07
|
4,010 | 16.90 | 17.07 | 16.90 | 0 | 0 | 0 |
24/06/2021 |
16.90
|
4,100 | 16.25 | 16.90 | 16.82 | 0 | 0 | 0 |
23/06/2021 |
16.25
|
1,400 | 17.80 | 17.80 | 16.09 | 0 | 0 | 0 |
22/06/2021 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
21/06/2021 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
18/06/2021 |
17.80
|
3,100 | 16.66 | 17.96 | 17.07 | 0 | 0 | 0 |
17/06/2021 |
16.66
|
4,500 | 16.66 | 16.66 | 16.58 | 0 | 0 | 0 |
16/06/2021 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 |
15/06/2021 |
16.66
|
3,400 | 16.25 | 16.66 | 16.25 | 0 | 2,700 | -0.1 |
14/06/2021 |
16.25
|
3,600 | 17.07 | 17.07 | 16.25 | 0 | 3,600 | -0.1 |
11/06/2021 |
17.07
|
3,000 | 16.82 | 17.07 | 17.07 | 3,000 | 0 | 0.1 |
10/06/2021 |
16.82
|
8,600 | 16.25 | 16.82 | 16.33 | 0 | 0 | 0 |
09/06/2021 |
16.25
|
100 | 17.15 | 17.15 | 16.25 | 0 | 0 | 0 |
08/06/2021 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
07/06/2021 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
04/06/2021 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
03/06/2021 |
17.15
|
13,700 | 16.33 | 17.15 | 16.25 | 0 | 10,900 | -0.2 |
02/06/2021 |
16.33
|
208 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 |
01/06/2021 |
16.33
|
1,100 | 16.33 | 16.33 | 16.33 | 0 | 100 | -0.0 |
31/05/2021 |
16.33
|
1,000 | 16.58 | 16.58 | 16.33 | 0 | 0 | 0 |
28/05/2021 |
16.58
|
4,300 | 16.58 | 16.58 | 16.58 | 0 | 500 | -0.0 |
27/05/2021 |
16.58
|
7,800 | 16.66 | 16.66 | 16.58 | 0 | 300 | -0.0 |
26/05/2021 |
16.66
|
2,900 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 |
25/05/2021 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 |
24/05/2021 |
16.66
|
1,100 | 16.25 | 16.66 | 16.66 | 0 | 0 | 0 |
21/05/2021 |
16.25
|
1,500 | 16.66 | 16.66 | 16.25 | 800 | 0 | 0.0 |
20/05/2021 |
16.66
|
5,900 | 16.90 | 16.90 | 16.66 | 100 | 0 | 0.0 |
19/05/2021 |
16.90
|
3,900 | 16.99 | 17.07 | 16.82 | 100 | 0 | 0.0 |
18/05/2021 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
17/05/2021 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
14/05/2021 |
16.99
|
100 | 16.90 | 16.99 | 16.99 | 100 | 0 | 0.0 |
13/05/2021 |
16.90
|
1,100 | 17.47 | 17.47 | 16.90 | 500 | 0 | 0.0 |
12/05/2021 |
17.47
|
200 | 17.47 | 17.47 | 16.42 | 0 | 0 | 0 |
11/05/2021 |
17.47
|
0 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 |
10/05/2021 |
17.47
|
0 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 |
07/05/2021 |
17.47
|
101 | 17.07 | 17.47 | 17.47 | 0 | 0 | 0 |
06/05/2021 |
17.07
|
600 | 17.80 | 17.80 | 17.07 | 0 | 0 | 0 |
05/05/2021 |
17.80
|
200 | 16.99 | 17.80 | 17.80 | 0 | 0 | 0 |
04/05/2021 |
16.99
|
800 | 16.66 | 16.99 | 16.99 | 0 | 0 | 0 |
29/04/2021 |
16.66
|
100 | 16.74 | 16.74 | 16.66 | 0 | 0 | 0 |
28/04/2021 |
16.74
|
300 | 17.07 | 17.07 | 16.74 | 0 | 0 | 0 |
27/04/2021 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
26/04/2021 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
23/04/2021 |
17.07
|
200 | 17.47 | 17.47 | 17.07 | 0 | 0 | 0 |
22/04/2021 |
17.47
|
5,300 | 17.64 | 17.64 | 17.47 | 0 | 0 | 0 |
20/04/2021 |
17.64
|
1,221 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 |
19/04/2021 |
17.64
|
600 | 17.47 | 17.64 | 17.64 | 0 | 0 | 0 |
16/04/2021 |
17.47
|
6,408 | 18.04 | 18.04 | 17.47 | 0 | 2,300 | -0.0 |
15/04/2021 |
18.04
|
1,622 | 18.12 | 18.12 | 17.55 | 0 | 0 | 0 |
14/04/2021 |
18.12
|
8,801 | 17.88 | 18.12 | 17.88 | 0 | 0 | 0 |
13/04/2021 |
17.88
|
1,700 | 17.88 | 17.88 | 17.80 | 0 | 0 | 0 |
12/04/2021 |
17.88
|
6,100 | 17.88 | 17.88 | 17.80 | 0 | 0 | 0 |
09/04/2021 |
17.88
|
2,300 | 17.96 | 18.04 | 17.72 | 0 | 0 | 0 |
08/04/2021 |
17.96
|
400 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 |
07/04/2021 |
17.96
|
1,500 | 18.04 | 18.04 | 17.72 | 0 | 0 | 0 |
06/04/2021 |
18.04
|
2,701 | 18.04 | 18.04 | 17.72 | 0 | 0 | 0 |
05/04/2021 |
18.04
|
2,200 | 18.04 | 18.04 | 18.04 | 100 | 0 | 0.0 |
02/04/2021 |
18.04
|
1,400 | 18.20 | 18.20 | 18.04 | 0 | 0 | 0 |
01/04/2021 |
18.20
|
3,400 | 17.47 | 18.20 | 17.72 | 0 | 0 | 0 |
31/03/2021 |
17.47
|
1,200 | 17.80 | 17.88 | 16.66 | 0 | 0 | 0 |
30/03/2021 |
17.80
|
1,200 | 17.72 | 17.88 | 17.80 | 0 | 0 | 0 |
29/03/2021 |
17.72
|
5,000 | 17.55 | 18.29 | 17.31 | 0 | 0 | 0 |
26/03/2021 |
17.55
|
1,000 | 17.88 | 18.20 | 17.15 | 600 | 0 | 0.0 |
25/03/2021 |
17.88
|
200 | 17.72 | 17.88 | 17.88 | 0 | 0 | 0 |
24/03/2021 |
17.72
|
3,600 | 17.96 | 18.04 | 17.64 | 0 | 0 | 0 |
23/03/2021 |
17.96
|
500 | 18.12 | 18.12 | 17.96 | 0 | 0 | 0 |
22/03/2021 |
18.12
|
2,410 | 18.29 | 18.29 | 18.12 | 0 | 0 | 0 |
19/03/2021 |
18.29
|
3,900 | 18.37 | 18.37 | 18.20 | 0 | 0 | 0 |
18/03/2021 |
18.37
|
6,100 | 18.29 | 18.45 | 18.29 | 0 | 0 | 0 |
17/03/2021 |
18.29
|
500 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 |
16/03/2021 |
18.29
|
3,000 | 18.29 | 18.37 | 18.29 | 0 | 1,000 | -0.0 |
15/03/2021 |
18.29
|
2,900 | 18.29 | 18.37 | 18.20 | 0 | 0 | 0 |
12/03/2021 |
18.29
|
2,310 | 18.12 | 18.29 | 18.04 | 0 | 0 | 0 |
11/03/2021 |
18.12
|
4,500 | 17.96 | 18.12 | 17.96 | 0 | 0 | 0 |
10/03/2021 |
17.96
|
2,900 | 17.72 | 18.04 | 17.88 | 0 | 300 | -0.0 |
09/03/2021 |
17.72
|
2,600 | 17.72 | 17.72 | 17.64 | 0 | 0 | 0 |
08/03/2021 |
17.72
|
3,100 | 17.47 | 17.72 | 17.64 | 0 | 0 | 0 |
05/03/2021 |
17.47
|
2,100 | 17.72 | 17.72 | 17.47 | 1,000 | 0 | 0.0 |
04/03/2021 |
17.72
|
12,300 | 17.64 | 17.72 | 17.64 | 0 | 500 | -0.0 |
03/03/2021 |
17.64
|
2,800 | 17.72 | 17.72 | 17.47 | 0 | 0 | 0 |
02/03/2021 |
17.72
|
3,300 | 17.72 | 17.72 | 17.72 | 2,000 | 0 | 0.0 |
01/03/2021 |
17.72
|
3,700 | 17.80 | 17.80 | 17.15 | 0 | 100 | -0.0 |
26/02/2021 |
17.80
|
1,500 | 17.64 | 17.80 | 17.64 | 0 | 0 | 0 |
25/02/2021 |
17.64
|
600 | 17.96 | 17.96 | 17.39 | 0 | 0 | 0 |
24/02/2021 |
17.96
|
400 | 18.12 | 18.12 | 17.96 | 0 | 0 | 0 |
23/02/2021 |
18.12
|
200 | 17.88 | 18.29 | 18.12 | 0 | 0 | 0 |
22/02/2021 |
17.88
|
4,700 | 18.12 | 18.12 | 17.47 | 0 | 0 | 0 |
19/02/2021 |
18.12
|
0 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 |
18/02/2021 |
18.12
|
200 | 18.45 | 18.45 | 17.39 | 0 | 0 | 0 |
17/02/2021 |
18.45
|
1,510 | 17.07 | 18.45 | 16.74 | 500 | 100 | 0.0 |
09/02/2021 |
17.07
|
2,500 | 17.64 | 17.64 | 16.33 | 0 | 0 | 0 |
08/02/2021 |
17.64
|
2,000 | 17.64 | 17.64 | 17.55 | 0 | 1,700 | -0.0 |