| 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) |
-2.10 | -7.75% | 58,100 | 0 | 0.0 |
23.20
27.80
25
|
|
2 tháng
(2024-07-18) |
6.80 | 37.36% | 617,600 | -2,000 | -0.1 |
18.20
30.50
25
|
|
3 tháng
(2024-06-18) |
6.80 | 37.36% | 726,800 | -2,000 | -0.1 |
16.40
30.50
25
|
|
6 tháng
(2024-03-20) |
15.30 | 157.73% | 1,725,110 | -2,000 | -0.1 |
9.60
30.50
25
|
|
12 tháng
(2023-09-22) |
18.48 | 283.38% | 3,735,054 | -3,600 | -0.1 |
5.86
30.50
25
|
|
24 tháng
(2022-09-27) |
17.72 | 243.55% | 4,028,045 | -35,000 | -0.3 |
5.29
30.50
25
|
|
36 tháng
(2021-10-04) |
17.45 | 231.28% | 4,773,351 | -34,950 | -0.3 |
5.29
30.50
25
|
|
60 tháng
(2019-10-14) |
21.43 | 600.69% | 6,458,303 | -15,760 | -0.2 |
2.73
30.50
25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
25
|
400 | 25.50 | 25.50 | 25 | 0 | 0 | 0 |
| 13/09/2024 |
23.20
|
1,700 | 23.50 | 23.50 | 23.20 | 0 | 600 | -0.0 |
| 12/09/2024 |
23.70
|
4,600 | 24 | 24 | 23.70 | 0 | 0 | 0 |
| 11/09/2024 |
24.50
|
2,700 | 24.30 | 24.50 | 24 | 0 | 0 | 0 |
| 10/09/2024 |
25
|
4,400 | 24.80 | 25 | 24.50 | 0 | 100 | -0.0 |
| 09/09/2024 |
24.70
|
2,000 | 24.80 | 24.80 | 24.70 | 0 | 0 | 0 |
| 06/09/2024 |
25.10
|
6,700 | 25.10 | 25.30 | 25.10 | 0 | 500 | -0.0 |
| 05/09/2024 |
27.80
|
500 | 25.90 | 27.80 | 25.90 | 0 | 0 | 0 |
| 04/09/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 30/08/2024 |
26
|
3,900 | 25 | 26 | 24.80 | 0 | 0 | 0 |
| 29/08/2024 |
25
|
1,600 | 25.80 | 27 | 25 | 0 | 0 | 0 |
| 28/08/2024 |
25.10
|
1,700 | 25.20 | 25.20 | 25 | 0 | 0 | 0 |
| 27/08/2024 |
25
|
9,400 | 25 | 25.40 | 24.80 | 1,200 | 0 | 0.0 |
| 26/08/2024 |
27
|
800 | 26.30 | 27 | 26.30 | 0 | 0 | 0 |
| 23/08/2024 |
27
|
2,800 | 27.50 | 27.70 | 27 | 0 | 300 | -0.0 |
| 22/08/2024 |
27.70
|
400 | 27.50 | 27.70 | 27.50 | 0 | 0 | 0 |
| 21/08/2024 |
27
|
2,900 | 26.80 | 27.20 | 26.80 | 0 | 0 | 0 |
| 20/08/2024 |
26
|
3,000 | 26.90 | 26.90 | 26 | 0 | 0 | 0 |
| 19/08/2024 |
27.10
|
8,600 | 26.70 | 27.10 | 26.70 | 300 | 0 | 0.0 |
| 16/08/2024 |
25.90
|
11,600 | 25.80 | 26.30 | 25.80 | 0 | 400 | -0.0 |
| 15/08/2024 |
25
|
7,000 | 26.10 | 26.10 | 25 | 0 | 0 | 0 |
| 14/08/2024 |
26.10
|
11,800 | 25.50 | 27 | 25.20 | 0 | 0 | 0 |
| 13/08/2024 |
26.70
|
21,400 | 29.20 | 29.20 | 26.70 | 400 | 300 | 0.0 |
| 12/08/2024 |
29.60
|
14,400 | 30.60 | 30.60 | 29.60 | 0 | 400 | -0.0 |
| 09/08/2024 |
30.50
|
17,900 | 30.50 | 30.70 | 30.20 | 0 | 0 | 0 |
| 08/08/2024 |
30.50
|
29,900 | 30.50 | 31.50 | 30.50 | 0 | 1,900 | -0.1 |
| 07/08/2024 |
29.70
|
51,500 | 27.50 | 29.70 | 27.50 | 400 | 700 | -0.0 |
| 06/08/2024 |
27
|
49,300 | 24.90 | 27 | 24.90 | 0 | 0 | 0 |
| 05/08/2024 |
24.60
|
9,400 | 24.70 | 24.80 | 24.50 | 0 | 700 | -0.0 |
| 02/08/2024 |
24.70
|
97,300 | 23 | 24.70 | 23 | 300 | 300 | 0.0 |
| 01/08/2024 |
22.50
|
103,500 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 31/07/2024 |
20.50
|
10,500 | 20.60 | 20.80 | 20.50 | 0 | 0 | 0 |
| 30/07/2024 |
20.60
|
42,800 | 20.90 | 21 | 20.40 | 0 | 0 | 0 |
| 29/07/2024 |
20.90
|
38,500 | 20 | 20.90 | 20 | 300 | 0 | 0.0 |
| 26/07/2024 |
20.40
|
16,400 | 19 | 20.40 | 18.90 | 0 | 200 | -0.0 |
| 25/07/2024 |
19.20
|
4,200 | 18.90 | 19.30 | 18.90 | 0 | 100 | -0.0 |
| 24/07/2024 |
19
|
8,900 | 19 | 19 | 19 | 600 | 0 | 0.0 |
| 23/07/2024 |
18.90
|
5,800 | 20.10 | 20.10 | 18.80 | 200 | 0 | 0.0 |
| 22/07/2024 |
18.80
|
2,800 | 18.60 | 18.80 | 18.60 | 800 | 0 | 0.0 |
| 19/07/2024 |
18.50
|
3,900 | 18.20 | 19 | 18.20 | 100 | 100 | 0 |
| 18/07/2024 |
18.20
|
700 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 17/07/2024 |
18.50
|
4,700 | 17.80 | 19 | 17.60 | 0 | 0 | 0 |
| 16/07/2024 |
17.50
|
5,100 | 17.60 | 17.60 | 17.10 | 0 | 0 | 0 |
| 15/07/2024 |
17.50
|
200 | 17.40 | 17.50 | 17.40 | 0 | 0 | 0 |
| 12/07/2024 |
17.30
|
600 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 11/07/2024 |
17.40
|
700 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 10/07/2024 |
17.50
|
1,100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 09/07/2024 |
17.50
|
1,500 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 08/07/2024 |
17.60
|
800 | 17.40 | 17.60 | 17.40 | 0 | 0 | 0 |
| 05/07/2024 |
17.30
|
9,600 | 17.30 | 17.30 | 17.20 | 0 | 0 | 0 |
| 04/07/2024 |
17.40
|
2,600 | 17.40 | 17.40 | 17.30 | 0 | 0 | 0 |
| 03/07/2024 |
17.60
|
3,800 | 16.80 | 17.60 | 16.80 | 0 | 0 | 0 |
| 02/07/2024 |
16.40
|
7,000 | 17.60 | 17.60 | 16.40 | 0 | 0 | 0 |
| 01/07/2024 |
17.70
|
31,000 | 17.30 | 17.70 | 17.10 | 0 | 0 | 0 |
| 28/06/2024 |
17.30
|
3,800 | 17.60 | 17.60 | 17.30 | 0 | 0 | 0 |
| 27/06/2024 |
17.70
|
3,800 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 26/06/2024 |
17.90
|
200 | 17.60 | 17.90 | 17.60 | 0 | 0 | 0 |
| 25/06/2024 |
17.70
|
3,100 | 17.80 | 17.80 | 17.70 | 0 | 0 | 0 |
| 24/06/2024 |
18
|
12,100 | 18.20 | 18.30 | 17.80 | 0 | 0 | 0 |
| 21/06/2024 |
18.30
|
1,900 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 20/06/2024 |
18.50
|
1,600 | 18.10 | 18.50 | 18 | 0 | 0 | 0 |
| 19/06/2024 |
18
|
8,000 | 18.10 | 18.10 | 18 | 0 | 0 | 0 |
| 18/06/2024 |
18.20
|
6,000 | 18 | 18.50 | 18 | 0 | 0 | 0 |
| 17/06/2024 |
18
|
11,200 | 17.90 | 18 | 17.80 | 0 | 0 | 0 |
| 14/06/2024 |
17.90
|
8,400 | 18.50 | 18.50 | 17.90 | 0 | 0 | 0 |
| 13/06/2024 |
18
|
24,100 | 18.30 | 18.50 | 17.90 | 0 | 0 | 0 |
| 12/06/2024 |
18.90
|
7,800 | 17.80 | 18.90 | 17.70 | 0 | 0 | 0 |
| 11/06/2024 |
17.80
|
10,600 | 18.10 | 18.10 | 17.70 | 0 | 0 | 0 |
| 10/06/2024 |
18
|
30,700 | 17.70 | 18 | 17.70 | 0 | 0 | 0 |
| 07/06/2024 |
17.80
|
56,700 | 18 | 18 | 17.70 | 0 | 0 | 0 |
| 06/06/2024 |
17.70
|
30,600 | 18.40 | 18.40 | 17.60 | 0 | 0 | 0 |
| 05/06/2024 |
17.80
|
46,500 | 17.50 | 18 | 17.50 | 0 | 0 | 0 |
| 04/06/2024 |
17.50
|
52,500 | 16.50 | 17.90 | 16.40 | 0 | 0 | 0 |
| 03/06/2024 |
16.50
|
39,500 | 15.50 | 16.50 | 15.40 | 0 | 0 | 0 |
| 31/05/2024 |
15.50
|
20,000 | 15.70 | 15.80 | 15.40 | 0 | 0 | 0 |
| 30/05/2024 |
15.60
|
41,800 | 15.40 | 16 | 15.30 | 0 | 0 | 0 |
| 29/05/2024 |
15.60
|
35,800 | 15.70 | 16.90 | 15.60 | 0 | 0 | 0 |
| 28/05/2024 |
15.70
|
141,800 | 15.50 | 15.70 | 15.40 | 0 | 0 | 0 |
| 27/05/2024 |
14.30
|
60,000 | 13.10 | 14.30 | 13 | 0 | 0 | 0 |
| 24/05/2024 |
13.10
|
14,800 | 13.20 | 13.60 | 12.60 | 0 | 0 | 0 |
| 23/05/2024 |
12.60
|
11,100 | 13 | 13 | 12.60 | 0 | 0 | 0 |
| 22/05/2024 |
12.60
|
25,500 | 12.60 | 12.60 | 12.30 | 0 | 0 | 0 |
| 21/05/2024 |
12.60
|
34,600 | 12.50 | 12.60 | 12.40 | 0 | 0 | 0 |
| 20/05/2024 |
12.50
|
400 | 12.60 | 12.60 | 12.50 | 0 | 0 | 0 |
| 17/05/2024 |
12.90
|
7,300 | 12.50 | 13.30 | 12.50 | 0 | 0 | 0 |
| 16/05/2024 |
12.30
|
4,900 | 12.50 | 12.50 | 11.80 | 0 | 0 | 0 |
| 15/05/2024 |
12.30
|
14,400 | 11.60 | 12.40 | 11.60 | 0 | 0 | 0 |
| 14/05/2024 |
11.60
|
1,400 | 11.90 | 11.90 | 11.60 | 0 | 0 | 0 |
| 13/05/2024 |
11.50
|
6,000 | 11.50 | 11.60 | 11.50 | 0 | 0 | 0 |
| 10/05/2024 |
11.30
|
10,900 | 11.40 | 11.40 | 11.30 | 0 | 0 | 0 |
| 09/05/2024 |
11.60
|
10,800 | 11.20 | 11.60 | 11.20 | 0 | 0 | 0 |
| 08/05/2024 |
11
|
5,000 | 11 | 11 | 11 | 0 | 0 | 0 |
| 07/05/2024 |
11
|
10,600 | 11.20 | 11.20 | 10.80 | 0 | 0 | 0 |
| 06/05/2024 |
11.20
|
8,400 | 11.20 | 11.40 | 11.20 | 0 | 0 | 0 |
| 03/05/2024 |
11.20
|
22,300 | 10.50 | 11.20 | 10.40 | 0 | 0 | 0 |
| 02/05/2024 |
10.60
|
13,000 | 10.70 | 10.70 | 10.40 | 0 | 0 | 0 |
| 26/04/2024 |
10
|
24,500 | 10 | 10.40 | 9.80 | 0 | 0 | 0 |
| 25/04/2024 |
10
|
200 | 9.40 | 10 | 9.40 | 0 | 0 | 0 |
| 24/04/2024 |
10
|
800 | 9.30 | 10 | 9.30 | 0 | 0 | 0 |
| 23/04/2024 |
10
|
500 | 10 | 10 | 10 | 0 | 0 | 0 |