| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
-0.20 | -1.14% | 250,900 | -1,500 | -0.0 |
17.20
17.50
17.30
|
|
2 tháng
(2024-07-18) |
-0.20 | -1.14% | 528,800 | -6,700 | -0.1 |
17
17.60
17.30
|
|
3 tháng
(2024-06-18) |
-0.10 | -0.57% | 797,400 | 8,900 | 0.2 |
17
17.60
17.30
|
|
6 tháng
(2024-03-20) |
-0.95 | -5.21% | 2,245,200 | 4,822 | 0.1 |
17
18.30
17.30
|
|
12 tháng
(2023-09-22) |
-0.80 | -4.42% | 5,459,700 | -305,378 | -5.1 |
16.60
18.95
17.30
|
|
24 tháng
(2022-09-27) |
-5.58 | -24.38% | 14,326,100 | -500,759 | -6.1 |
16.23
22.88
17.30
|
|
36 tháng
(2021-10-04) |
-10.58 | -37.94% | 73,142,800 | -1,472,761 | -42.9 |
16.23
33.89
17.30
|
|
60 tháng
(2019-10-14) |
1.44 | 9.08% | 138,211,360 | -4,296,651 | -108.6 |
14.35
33.89
17.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
17.30
|
2,500 | 17.30 | 17.30 | 17.10 | 0 | 0 | 0 |
| 13/09/2024 |
17.30
|
1,400 | 17.85 | 17.85 | 17.30 | 0 | 0 | 0 |
| 12/09/2024 |
17.40
|
500 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 11/09/2024 |
17.50
|
20,200 | 17.40 | 17.50 | 17.05 | 0 | 0 | 0 |
| 10/09/2024 |
17.50
|
35,000 | 17.40 | 17.50 | 17 | 0 | 0 | 0 |
| 09/09/2024 |
17.40
|
800 | 17.45 | 17.45 | 17.40 | 0 | 0 | 0 |
| 06/09/2024 |
17.45
|
10,900 | 17.40 | 17.45 | 17.40 | 0 | 0 | 0 |
| 05/09/2024 |
17.45
|
19,200 | 17.40 | 17.45 | 17 | 0 | 600 | -0.0 |
| 04/09/2024 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 |
| 30/08/2024 |
17.45
|
25,800 | 17.40 | 17.50 | 17 | 0 | 0 | 0 |
| 29/08/2024 |
17.45
|
1,500 | 17.50 | 17.50 | 17.45 | 0 | 0 | 0 |
| 28/08/2024 |
17.50
|
4,300 | 17.20 | 17.50 | 17.20 | 500 | 0 | 0.0 |
| 27/08/2024 |
17.50
|
11,600 | 17.30 | 17.50 | 17.30 | 0 | 100 | -0.0 |
| 26/08/2024 |
17.45
|
4,200 | 17.50 | 17.50 | 17.30 | 0 | 0 | 0 |
| 23/08/2024 |
17.35
|
29,500 | 17.10 | 17.35 | 17 | 0 | 0 | 0 |
| 22/08/2024 |
17.20
|
1,400 | 17.20 | 17.40 | 17.20 | 0 | 0 | 0 |
| 21/08/2024 |
17.20
|
41,500 | 17.05 | 17.50 | 17.05 | 0 | 0 | 0 |
| 20/08/2024 |
17.35
|
7,200 | 17.05 | 17.35 | 17 | 0 | 0 | 0 |
| 19/08/2024 |
17.50
|
35,900 | 17.30 | 17.50 | 17 | 0 | 1,300 | -0.0 |
| 16/08/2024 |
17.30
|
27,400 | 17 | 17.30 | 17 | 200 | 0 | 0.0 |
| 15/08/2024 |
17
|
16,000 | 17.30 | 17.30 | 17 | 0 | 5,600 | -0.1 |
| 14/08/2024 |
17
|
20,300 | 17.15 | 17.40 | 17 | 1,300 | 100 | 0.0 |
| 13/08/2024 |
17.40
|
4,600 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 12/08/2024 |
17.40
|
2,700 | 17.05 | 17.40 | 17.05 | 0 | 0 | 0 |
| 09/08/2024 |
17.40
|
800 | 17.30 | 17.40 | 17.30 | 0 | 0 | 0 |
| 08/08/2024 |
17.40
|
23,600 | 17.40 | 17.50 | 16.80 | 100 | 1,100 | -0.0 |
| 07/08/2024 |
17.10
|
2,000 | 17 | 17.25 | 16.90 | 0 | 0 | 0 |
| 06/08/2024 |
17
|
4,700 | 16.80 | 17.20 | 16.75 | 0 | 300 | -0.0 |
| 05/08/2024 |
17.20
|
4,200 | 17.05 | 17.20 | 16.25 | 0 | 0 | 0 |
| 02/08/2024 |
17.40
|
4,000 | 17.05 | 18.50 | 16.60 | 500 | 0 | 0.0 |
| 01/08/2024 |
17.40
|
12,400 | 17.10 | 17.40 | 17.10 | 700 | 0 | 0.0 |
| 31/07/2024 |
17.40
|
6,700 | 17.40 | 17.40 | 17.05 | 0 | 0 | 0 |
| 30/07/2024 |
17.45
|
1,200 | 17.15 | 17.50 | 17.15 | 0 | 0 | 0 |
| 29/07/2024 |
17.50
|
28,300 | 17.50 | 17.70 | 17 | 0 | 0 | 0 |
| 26/07/2024 |
17.15
|
23,000 | 17.40 | 17.60 | 17.15 | 0 | 0 | 0 |
| 25/07/2024 |
17.40
|
800 | 17.10 | 17.40 | 17.10 | 0 | 0 | 0 |
| 24/07/2024 |
17.40
|
27,400 | 17.40 | 17.40 | 17 | 0 | 1,400 | -0.0 |
| 23/07/2024 |
17.20
|
32,000 | 17.40 | 17.50 | 17.20 | 0 | 100 | -0.0 |
| 22/07/2024 |
17.40
|
9,600 | 17.50 | 17.50 | 17.20 | 0 | 0 | 0 |
| 19/07/2024 |
17.60
|
20,500 | 17.50 | 18.30 | 17.10 | 0 | 0 | 0 |
| 18/07/2024 |
17.50
|
5,700 | 17.50 | 17.50 | 17.30 | 600 | 0 | 0.0 |
| 17/07/2024 |
17.50
|
27,500 | 17.45 | 17.55 | 17.20 | 0 | 600 | -0.0 |
| 16/07/2024 |
17.40
|
11,800 | 17.40 | 17.40 | 17.10 | 0 | 400 | -0.0 |
| 15/07/2024 |
17.40
|
19,900 | 17.50 | 17.50 | 17.20 | 0 | 300 | -0.0 |
| 12/07/2024 |
17.50
|
2,200 | 17.30 | 17.50 | 17.30 | 0 | 0 | 0 |
| 11/07/2024 |
17.50
|
31,300 | 17.10 | 17.50 | 17.10 | 0 | 0 | 0 |
| 10/07/2024 |
17.50
|
1,600 | 17.50 | 17.55 | 17.50 | 0 | 0 | 0 |
| 09/07/2024 |
17.50
|
1,800 | 17.35 | 17.50 | 17.35 | 0 | 0 | 0 |
| 08/07/2024 |
17.50
|
4,400 | 17.10 | 17.50 | 17.10 | 0 | 0 | 0 |
| 05/07/2024 |
17.35
|
4,500 | 17.10 | 17.40 | 17.10 | 0 | 100 | -0.0 |
| 04/07/2024 |
17.40
|
8,400 | 17.10 | 17.40 | 17.10 | 0 | 0 | 0 |
| 03/07/2024 |
17.40
|
800 | 17.20 | 17.40 | 17.10 | 0 | 0 | 0 |
| 02/07/2024 |
17.40
|
400 | 17.20 | 17.40 | 17.15 | 0 | 0 | 0 |
| 01/07/2024 |
17.40
|
6,000 | 17.35 | 17.40 | 17.30 | 0 | 0 | 0 |
| 28/06/2024 |
17.40
|
7,500 | 17.40 | 17.40 | 17.10 | 0 | 0 | 0 |
| 27/06/2024 |
17.40
|
11,800 | 16.85 | 17.40 | 16.85 | 0 | 0 | 0 |
| 26/06/2024 |
17.35
|
16,500 | 17.10 | 17.35 | 17.10 | 700 | 0 | 0.0 |
| 25/06/2024 |
17.35
|
13,900 | 17.05 | 17.35 | 17.05 | 0 | 100 | -0.0 |
| 24/06/2024 |
17.35
|
13,600 | 17.45 | 17.45 | 17.15 | 0 | 0 | 0 |
| 21/06/2024 |
17.30
|
4,000 | 17.30 | 17.30 | 17.20 | 0 | 0 | 0 |
| 20/06/2024 |
17.30
|
44,000 | 17.10 | 17.40 | 17 | 20,000 | 400 | 0.3 |
| 19/06/2024 |
17.10
|
33,300 | 17.30 | 17.50 | 17.10 | 0 | 3,100 | -0.1 |
| 18/06/2024 |
17.40
|
3,400 | 17.25 | 17.60 | 17.25 | 0 | 100 | -0.0 |
| 17/06/2024 |
17.50
|
63,300 | 17.10 | 17.50 | 17 | 500 | 0 | 0.0 |
| 14/06/2024 |
17.55
|
2,400 | 17.50 | 17.60 | 17.05 | 0 | 500 | -0.0 |
| 13/06/2024 |
17.60
|
47,900 | 17.55 | 17.60 | 17.40 | 0 | 0 | 0 |
| 12/06/2024 |
17.55
|
24,200 | 17.10 | 17.55 | 17 | 0 | 68 | -0.0 |
| 11/06/2024 |
17.50
|
66,900 | 17.60 | 17.60 | 17 | 1,100 | 310 | 0.0 |
| 10/06/2024 |
17.70
|
8,200 | 17.30 | 17.75 | 17.30 | 0 | 0 | 0 |
| 07/06/2024 |
17.80
|
3,700 | 17.60 | 17.90 | 17.60 | 0 | 100 | -0.0 |
| 06/06/2024 |
17.70
|
12,000 | 17.65 | 18 | 17.60 | 0 | 400 | -0.0 |
| 05/06/2024 |
17.60
|
7,200 | 17.40 | 17.65 | 17.35 | 0 | 100 | -0.0 |
| 04/06/2024 |
17.30
|
3,300 | 17.10 | 17.30 | 17.10 | 0 | 0 | 0 |
| 03/06/2024 |
17.10
|
4,000 | 17.30 | 17.40 | 17.10 | 0 | 0 | 0 |
| 31/05/2024 |
17.30
|
3,900 | 17.20 | 17.30 | 17.20 | 0 | 0 | 0 |
| 30/05/2024 |
17.20
|
2,700 | 17.10 | 17.30 | 17.10 | 0 | 0 | 0 |
| 29/05/2024 |
17.25
|
20,200 | 17.20 | 17.25 | 17.20 | 0 | 0 | 0 |
| 28/05/2024 |
17.30
|
29,900 | 17.30 | 17.30 | 17.10 | 0 | 2,400 | -0.0 |
| 27/05/2024 |
17.30
|
55,900 | 17.45 | 17.45 | 17.10 | 0 | 100 | -0.0 |
| 24/05/2024 |
17.45
|
9,700 | 17.20 | 17.50 | 17.20 | 0 | 0 | 0 |
| 23/05/2024 |
17.20
|
6,800 | 17.20 | 17.20 | 17 | 0 | 0 | 0 |
| 22/05/2024 |
17.25
|
1,800 | 17.30 | 17.30 | 17.20 | 0 | 0 | 0 |
| 21/05/2024 |
17.30
|
6,400 | 17.25 | 17.30 | 17.20 | 0 | 0 | 0 |
| 20/05/2024 |
17.20
|
16,900 | 17.20 | 17.40 | 17.20 | 0 | 0 | 0 |
| 17/05/2024 |
17.20
|
75,500 | 17.20 | 17.30 | 17.10 | 200 | 0 | 0.0 |
| 16/05/2024 |
17.35
|
111,500 | 17.10 | 17.40 | 17 | 0 | 2,000 | -0.0 |
| 15/05/2024 |
17.40
|
210,000 | 16.60 | 17.40 | 16.60 | 500 | 300 | 0.0 |
| 14/05/2024 |
17.50
|
202,100 | 17.40 | 17.50 | 17 | 400 | 0 | 0.0 |
| 13/05/2024 |
17.40
|
3,000 | 17.40 | 17.40 | 17.15 | 0 | 0 | 0 |
| 10/05/2024 |
17.40
|
17,800 | 17.40 | 17.40 | 17.20 | 100 | 0 | 0.0 |
| 09/05/2024 |
17.40
|
1,500 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 08/05/2024 |
17.40
|
11,600 | 17.20 | 17.40 | 17.20 | 0 | 0 | 0 |
| 07/05/2024 |
17.40
|
700 | 17.20 | 17.40 | 17.20 | 0 | 0 | 0 |
| 06/05/2024 |
17.40
|
18,600 | 17.05 | 17.40 | 17 | 0 | 0 | 0 |
| 03/05/2024 |
17.40
|
9,900 | 17.05 | 17.40 | 17 | 0 | 200 | -0.0 |
| 02/05/2024 |
17.30
|
8,400 | 17.20 | 17.30 | 17.20 | 300 | 700 | -0.0 |
| 26/04/2024 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
| 25/04/2024 |
17.25
|
43,800 | 17.40 | 17.50 | 17.15 | 200 | 0 | 0.0 |
| 24/04/2024 |
17.40
|
3,400 | 17.40 | 17.40 | 17.20 | 0 | 200 | -0.0 |
| 23/04/2024 |
17.40
|
1,300 | 17.10 | 17.50 | 17.10 | 0 | 0 | 0 |