| 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) |
-0.30 | -1.71% | 26,200 | 2,400 | 0.0 |
17.10
19.20
17.20
|
|
2 tháng
(2024-07-18) |
-3.30 | -16.10% | 43,100 | 2,400 | 0.0 |
17.10
20.50
17.20
|
|
3 tháng
(2024-06-18) |
-5.80 | -25.22% | 76,300 | -100 | -0.0 |
17.10
23
17.20
|
|
6 tháng
(2024-03-20) |
-8.10 | -32.02% | 109,086 | -9,500 | -0.2 |
17.10
25.90
17.20
|
|
12 tháng
(2023-09-22) |
-11.20 | -39.44% | 144,284 | -24,000 | -0.6 |
17.10
37.60
17.20
|
|
24 tháng
(2022-09-27) |
-6.38 | -27.05% | 237,394 | -17,600 | -0.4 |
14.69
37.60
17.20
|
|
36 tháng
(2021-10-04) |
-7.45 | -30.22% | 408,253 | 700 | 0.1 |
14.69
37.60
17.20
|
|
60 tháng
(2019-10-14) |
-7.50 | -30.36% | 823,421 | -31,392 | -0.8 |
14.69
37.60
17.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
17.20
|
800 | 17.40 | 17.40 | 17.10 | 100 | 0 | 0.0 |
| 13/09/2024 |
17.10
|
2,000 | 17.20 | 17.20 | 17.10 | 0 | 0 | 0 |
| 12/09/2024 |
17.50
|
400 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 11/09/2024 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 10/09/2024 |
17.20
|
3,000 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 09/09/2024 |
17.50
|
2,700 | 17.80 | 17.80 | 17.20 | 0 | 0 | 0 |
| 06/09/2024 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 05/09/2024 |
17.90
|
700 | 17.70 | 17.90 | 17.70 | 100 | 0 | 0.0 |
| 04/09/2024 |
17.70
|
1,100 | 18.10 | 18.10 | 17.30 | 100 | 0 | 0.0 |
| 30/08/2024 |
18.10
|
200 | 19.90 | 19.90 | 18.10 | 0 | 0 | 0 |
| 29/08/2024 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 28/08/2024 |
18.50
|
12,500 | 19.20 | 19.20 | 17.50 | 0 | 0 | 0 |
| 27/08/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 26/08/2024 |
19.20
|
100 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 23/08/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 22/08/2024 |
19.20
|
100 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 21/08/2024 |
18.50
|
200 | 19.90 | 19.90 | 18.50 | 100 | 0 | 0.0 |
| 20/08/2024 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 19/08/2024 |
17.50
|
2,100 | 17.50 | 17.50 | 17.50 | 2,000 | 0 | 0.0 |
| 16/08/2024 |
17.50
|
1,100 | 18.40 | 18.50 | 17.50 | 0 | 0 | 0 |
| 15/08/2024 |
17.50
|
900 | 18 | 18 | 17.50 | 0 | 0 | 0 |
| 14/08/2024 |
18
|
1,400 | 18.50 | 19 | 18 | 0 | 0 | 0 |
| 13/08/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 12/08/2024 |
18.50
|
500 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 09/08/2024 |
19
|
2,000 | 19 | 19 | 19 | 0 | 0 | 0 |
| 08/08/2024 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
| 07/08/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 06/08/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 05/08/2024 |
19
|
1,000 | 19 | 19 | 19 | 0 | 0 | 0 |
| 02/08/2024 |
20
|
600 | 20 | 20 | 20 | 0 | 0 | 0 |
| 01/08/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 31/07/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 30/07/2024 |
20.20
|
2,600 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 29/07/2024 |
20
|
2,600 | 20 | 20 | 20 | 0 | 0 | 0 |
| 26/07/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 25/07/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 24/07/2024 |
20.20
|
2,100 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 23/07/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 22/07/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 19/07/2024 |
20.50
|
2,000 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 18/07/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 17/07/2024 |
20.40
|
3,600 | 20.60 | 20.60 | 20.40 | 0 | 0 | 0 |
| 16/07/2024 |
20.60
|
1,000 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 15/07/2024 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 12/07/2024 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 11/07/2024 |
20.60
|
1,100 | 20.70 | 20.70 | 20.60 | 0 | 0 | 0 |
| 10/07/2024 |
21.50
|
1,000 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 09/07/2024 |
21.50
|
1,100 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 08/07/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 05/07/2024 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 |
| 04/07/2024 |
22
|
2,200 | 22 | 22.10 | 21.50 | 0 | 0 | 0 |
| 03/07/2024 |
21
|
100 | 21 | 21 | 21 | 0 | 0 | 0 |
| 02/07/2024 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 01/07/2024 |
20.40
|
100 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 28/06/2024 |
20.40
|
2,000 | 20.50 | 20.50 | 20.40 | 0 | 100 | -0.0 |
| 27/06/2024 |
20.80
|
6,000 | 20.50 | 20.80 | 20.50 | 600 | 3,900 | -0.1 |
| 26/06/2024 |
20.90
|
3,200 | 20.50 | 21 | 20.50 | 0 | 0 | 0 |
| 25/06/2024 |
23
|
1,300 | 23 | 23 | 23 | 100 | 0 | 0.0 |
| 24/06/2024 |
20.10
|
1,200 | 24 | 24 | 20.10 | 100 | 100 | 0 |
| 21/06/2024 |
21
|
1,000 | 21 | 21 | 21 | 900 | 0 | 0.0 |
| 20/06/2024 |
20.20
|
8,200 | 21.50 | 21.90 | 20.20 | 0 | 100 | -0.0 |
| 19/06/2024 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| 18/06/2024 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| 17/06/2024 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| 14/06/2024 |
23
|
600 | 23 | 23 | 23 | 0 | 500 | -0.0 |
| 13/06/2024 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| 12/06/2024 |
23
|
1,300 | 23 | 23 | 22.90 | 0 | 0 | 0 |
| 11/06/2024 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 |
| 10/06/2024 |
22.50
|
100 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 07/06/2024 |
22.90
|
800 | 22 | 23 | 22 | 0 | 0 | 0 |
| 06/06/2024 |
22.90
|
100 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
| 05/06/2024 |
22.90
|
400 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
| 04/06/2024 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
| 03/06/2024 |
22.80
|
5,200 | 23 | 23 | 22.80 | 0 | 3,700 | -0.1 |
| 31/05/2024 |
23.50
|
300 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 30/05/2024 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| 29/05/2024 |
23
|
6,900 | 23 | 23 | 23 | 0 | 3,000 | -0.1 |
| 28/05/2024 |
23.50
|
100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 27/05/2024 |
23.50
|
200 | 23.40 | 23.50 | 23.40 | 0 | 0 | 0 |
| 24/05/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 23/05/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 22/05/2024 |
23.50
|
100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 21/05/2024 |
23.80
|
500 | 23.50 | 23.80 | 23.50 | 0 | 0 | 0 |
| 20/05/2024 |
24
|
100 | 24 | 24 | 24 | 100 | 100 | 0 |
| 17/05/2024 |
23.50
|
302 | 20.20 | 23.50 | 20.20 | 0 | 0 | 0 |
| 16/05/2024 |
22.60
|
500 | 22.80 | 22.80 | 22.60 | 0 | 400 | -0.0 |
| 15/05/2024 |
22.80
|
500 | 24.60 | 24.60 | 22.80 | 0 | 0 | 0 |
| 14/05/2024 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| 13/05/2024 |
23
|
200 | 23 | 23 | 23 | 0 | 0 | 0 |
| 10/05/2024 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
| 09/05/2024 |
22.90
|
1 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
| 08/05/2024 |
22.90
|
100 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
| 07/05/2024 |
23
|
300 | 21.50 | 23 | 21.50 | 0 | 0 | 0 |
| 06/05/2024 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
| 03/05/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 02/05/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 26/04/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 25/04/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 24/04/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 23/04/2024 |
23.50
|
100 | 23.50 | 23.50 | 23.50 | 100 | 0 | 0.0 |