| 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) |
-0.50 | -2.94% | 14,800 | 4,900 | 0.1 |
16.50
17
16.50
|
|
2 tháng
(2024-07-18) |
0.20 | 1.23% | 28,200 | 4,800 | 0.1 |
15.80
17.90
16.50
|
|
3 tháng
(2024-06-18) |
-1.50 | -8.33% | 41,700 | 5,300 | 0.1 |
15.80
18
16.50
|
|
6 tháng
(2024-03-20) |
-0.40 | -2.37% | 144,900 | -2,500 | 0.0 |
15.50
18.50
16.50
|
|
12 tháng
(2023-09-22) |
3.37 | 25.71% | 528,800 | 103,800 | 1.9 |
12.08
18.50
16.50
|
|
24 tháng
(2022-09-27) |
5.19 | 45.87% | 1,098,450 | 328,900 | 5.1 |
9.89
18.50
16.50
|
|
36 tháng
(2021-10-04) |
6.32 | 62.02% | 7,176,809 | 460,200 | 7.2 |
9.89
18.50
16.50
|
|
60 tháng
(2019-10-14) |
4.98 | 43.22% | 10,841,361 | 446,110 | 7.0 |
6.66
18.50
16.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
16.50
|
5,800 | 16.20 | 16.50 | 16.10 | 0 | 0 | 0 |
| 13/09/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 12/09/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 11/09/2024 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 10/09/2024 |
16.80
|
600 | 16.80 | 16.80 | 16.80 | 600 | 0 | 0.0 |
| 09/09/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 06/09/2024 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 100 | 0 | 0.0 |
| 05/09/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 04/09/2024 |
16.80
|
1,600 | 16.50 | 16.80 | 16.30 | 300 | 0 | 0.0 |
| 30/08/2024 |
17
|
300 | 17 | 17 | 17 | 0 | 0 | 0 |
| 29/08/2024 |
17
|
300 | 17 | 17 | 17 | 0 | 0 | 0 |
| 28/08/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 27/08/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 26/08/2024 |
17
|
2,400 | 16.90 | 17 | 16.20 | 600 | 0 | 0.0 |
| 23/08/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 22/08/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 21/08/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 20/08/2024 |
17
|
2,300 | 17.10 | 17.10 | 17 | 2,000 | 0 | 0.0 |
| 19/08/2024 |
17
|
1,300 | 17 | 17 | 17 | 1,300 | 0 | 0.0 |
| 16/08/2024 |
17
|
1,300 | 16.80 | 17 | 16.80 | 0 | 0 | 0 |
| 15/08/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 14/08/2024 |
17.10
|
100 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 13/08/2024 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 12/08/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 09/08/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 08/08/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 07/08/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 06/08/2024 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 100 | 0 | 0.0 |
| 05/08/2024 |
17
|
700 | 16.60 | 17 | 16.60 | 0 | 0 | 0 |
| 02/08/2024 |
17
|
900 | 17 | 17.30 | 16.80 | 0 | 0 | 0 |
| 01/08/2024 |
17.90
|
2,100 | 16.40 | 17.90 | 16.30 | 0 | 0 | 0 |
| 31/07/2024 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 30/07/2024 |
16.30
|
2,400 | 17 | 17 | 16.30 | 0 | 0 | 0 |
| 29/07/2024 |
16.40
|
1,500 | 16.50 | 16.50 | 16.40 | 0 | 0 | 0 |
| 26/07/2024 |
16
|
100 | 16 | 16 | 16 | 0 | 100 | -0.0 |
| 25/07/2024 |
17.40
|
1,000 | 16.20 | 17.40 | 16.10 | 0 | 900 | -0.0 |
| 24/07/2024 |
16.10
|
200 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 23/07/2024 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 100 | -0.0 |
| 22/07/2024 |
17.50
|
1,500 | 17.50 | 17.90 | 17.50 | 900 | 0 | 0.0 |
| 19/07/2024 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 18/07/2024 |
16.30
|
1,300 | 16.50 | 16.50 | 16.20 | 0 | 0 | 0 |
| 17/07/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 16/07/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 15/07/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 12/07/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 11/07/2024 |
16.40
|
5,500 | 16.70 | 16.70 | 16.40 | 0 | 0 | 0 |
| 10/07/2024 |
16.70
|
300 | 16.50 | 16.70 | 16.50 | 0 | 0 | 0 |
| 09/07/2024 |
16.50
|
1,100 | 17.20 | 17.20 | 16.50 | 0 | 0 | 0 |
| 08/07/2024 |
16.80
|
400 | 17 | 17 | 16.80 | 300 | 0 | 0.0 |
| 05/07/2024 |
17
|
300 | 17 | 17 | 17 | 0 | 0 | 0 |
| 04/07/2024 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |
| 03/07/2024 |
16.30
|
900 | 16.30 | 16.40 | 16.30 | 0 | 0 | 0 |
| 02/07/2024 |
16.20
|
300 | 16 | 16.20 | 16 | 0 | 100 | -0.0 |
| 01/07/2024 |
17
|
400 | 17 | 17 | 17 | 0 | 0 | 0 |
| 28/06/2024 |
17
|
100 | 17 | 17 | 17 | 100 | 0 | 0.0 |
| 27/06/2024 |
17.30
|
100 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 26/06/2024 |
17.40
|
400 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 25/06/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 24/06/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 21/06/2024 |
17.40
|
300 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 20/06/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 19/06/2024 |
17.50
|
3,200 | 18 | 18 | 16.60 | 300 | 100 | 0.0 |
| 18/06/2024 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 17/06/2024 |
16.50
|
700 | 18 | 18 | 16.20 | 0 | 100 | -0.0 |
| 14/06/2024 |
18
|
300 | 18 | 18 | 18 | 0 | 0 | 0 |
| 13/06/2024 |
16.70
|
100 | 16.70 | 16.70 | 16.70 | 0 | 100 | -0.0 |
| 12/06/2024 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 11/06/2024 |
18
|
500 | 18 | 18 | 18 | 0 | 0 | 0 |
| 10/06/2024 |
18.50
|
6,500 | 16.20 | 19.50 | 16.20 | 0 | 2,700 | -0.0 |
| 07/06/2024 |
18
|
2,200 | 17.50 | 18.90 | 17.50 | 0 | 0 | 0 |
| 06/06/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 05/06/2024 |
17.20
|
700 | 17.20 | 17.20 | 17.20 | 0 | 700 | -0.0 |
| 04/06/2024 |
17.20
|
400 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 03/06/2024 |
17.20
|
2,300 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 31/05/2024 |
17.20
|
300 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 30/05/2024 |
17.20
|
4,400 | 16.80 | 17.20 | 16.80 | 0 | 0 | 0 |
| 29/05/2024 |
16.90
|
400 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 28/05/2024 |
16.90
|
500 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 27/05/2024 |
16.10
|
400 | 15.20 | 16.10 | 15.20 | 0 | 100 | -0.0 |
| 24/05/2024 |
16.80
|
3,300 | 16.70 | 16.90 | 16.70 | 1,000 | 0 | 0.0 |
| 23/05/2024 |
15.50
|
1,300 | 16.60 | 16.60 | 15.50 | 0 | 0 | 0 |
| 22/05/2024 |
16.50
|
2,400 | 16 | 16.90 | 16 | 700 | 0 | 0.0 |
| 21/05/2024 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 20/05/2024 |
16.90
|
5,300 | 16.60 | 16.90 | 15.90 | 0 | 2,400 | -0.0 |
| 17/05/2024 |
16.60
|
1,000 | 16.70 | 16.70 | 16.60 | 0 | 1,000 | -0.0 |
| 16/05/2024 |
16.70
|
900 | 17 | 17 | 16.70 | 0 | 0 | 0 |
| 15/05/2024 |
17
|
1,800 | 17.20 | 17.20 | 17 | 0 | 0 | 0 |
| 14/05/2024 |
17.20
|
500 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 13/05/2024 |
16.80
|
500 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 10/05/2024 |
16.80
|
3,600 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 09/05/2024 |
16.80
|
600 | 16.90 | 16.90 | 16.80 | 0 | 300 | -0.0 |
| 08/05/2024 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 07/05/2024 |
16.10
|
1,500 | 15.70 | 16.10 | 15.60 | 0 | 1,000 | -0.0 |
| 06/05/2024 |
17
|
2,400 | 16.90 | 17 | 16.90 | 0 | 2,100 | 0 |
| 03/05/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 02/05/2024 |
17
|
500 | 17 | 17 | 17 | 0 | 500 | -0.0 |
| 26/04/2024 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 25/04/2024 |
16.90
|
4,600 | 17 | 17 | 16.90 | 0 | 4,500 | -0.1 |
| 24/04/2024 |
17
|
800 | 16.70 | 17 | 16.70 | 0 | 100 | -0.0 |
| 23/04/2024 |
18
|
300 | 16.70 | 18 | 16.70 | 0 | 100 | -0.0 |