| 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) |
-0.10 | -0.57% | 182,100 | -100 | -0.0 |
16.60
18.10
17.30
|
|
2 tháng
(2024-07-18) |
-1.70 | -8.95% | 349,300 | -24,300 | -0.4 |
16.60
19
17.30
|
|
3 tháng
(2024-06-18) |
0.70 | 4.22% | 684,000 | -39,300 | -0.7 |
16.60
21.50
17.30
|
|
6 tháng
(2024-03-20) |
-0.40 | -2.26% | 1,030,400 | -39,120 | -0.7 |
16
21.50
17.30
|
|
12 tháng
(2023-09-22) |
1.84 | 11.91% | 1,534,700 | -43,567 | -0.7 |
13.40
21.50
17.30
|
|
24 tháng
(2022-09-27) |
-1.69 | -8.90% | 4,917,108 | -59,666 | -1.0 |
13.40
21.50
17.30
|
|
36 tháng
(2021-10-04) |
2.56 | 17.34% | 11,412,000 | -107,776 | -2.0 |
13.40
24.72
17.30
|
|
60 tháng
(2019-10-14) |
9.87 | 132.87% | 25,774,011 | -135,866 | -2.2 |
6.70
24.72
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
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 13/09/2024 |
17.30
|
3,300 | 16.20 | 17.40 | 16.10 | 0 | 0 | 0 |
| 12/09/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 11/09/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 10/09/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 09/09/2024 |
17.70
|
100 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 06/09/2024 |
16.80
|
11,200 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 05/09/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 04/09/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 30/08/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 29/08/2024 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 28/08/2024 |
17
|
33,800 | 16.80 | 17 | 16 | 0 | 0 | 0 |
| 27/08/2024 |
17.40
|
64,800 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 26/08/2024 |
17.30
|
12,900 | 16.80 | 17.30 | 16.80 | 0 | 0 | 0 |
| 23/08/2024 |
16.80
|
2,000 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 22/08/2024 |
17
|
41,200 | 16.10 | 17 | 16.10 | 0 | 0 | 0 |
| 21/08/2024 |
17
|
10,200 | 16.80 | 17 | 15.40 | 0 | 0 | 0 |
| 20/08/2024 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 19/08/2024 |
17.40
|
2,400 | 18.10 | 18.10 | 17.40 | 0 | 100 | -0.0 |
| 16/08/2024 |
17
|
74,200 | 15.70 | 17.90 | 15.70 | 0 | 0 | 0 |
| 15/08/2024 |
16.90
|
600 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 14/08/2024 |
16.90
|
18,100 | 16.90 | 17.20 | 16.90 | 0 | 17,000 | -0.3 |
| 13/08/2024 |
18.20
|
9,400 | 17.20 | 18.20 | 16.90 | 0 | 0 | 0 |
| 12/08/2024 |
18.30
|
200 | 17.20 | 18.30 | 17.20 | 0 | 0 | 0 |
| 09/08/2024 |
18.30
|
4,300 | 17.20 | 18.40 | 17.20 | 0 | 0 | 0 |
| 08/08/2024 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 07/08/2024 |
18.90
|
45,400 | 17.10 | 18.90 | 17.10 | 0 | 0 | 0 |
| 06/08/2024 |
18.90
|
5,000 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 05/08/2024 |
17.90
|
800 | 16.20 | 17.90 | 16.20 | 0 | 0 | 0 |
| 02/08/2024 |
17.10
|
7,300 | 17.10 | 17.10 | 17 | 0 | 7,200 | -0.1 |
| 01/08/2024 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 31/07/2024 |
18.70
|
1,400 | 17 | 18.70 | 17 | 100 | 100 | -0.0 |
| 30/07/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 29/07/2024 |
18.40
|
200 | 16.60 | 18.40 | 16.60 | 0 | 0 | 0 |
| 26/07/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 25/07/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 24/07/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 23/07/2024 |
18.40
|
100 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 22/07/2024 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 19/07/2024 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 18/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 17/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 16/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 15/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 12/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 11/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 10/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 09/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 08/07/2024 |
19
|
200 | 18.10 | 19 | 18.10 | 0 | 0 | 0 |
| 05/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 04/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 03/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 02/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 01/07/2024 |
20
|
400 | 21.50 | 21.50 | 19.40 | 100 | 0 | 0.0 |
| 28/06/2024 |
21.50
|
297,900 | 19 | 21.50 | 18 | 0 | 100 | -0.0 |
| 27/06/2024 |
19.70
|
29,600 | 17 | 19.70 | 17 | 0 | 15,000 | -0.3 |
| 26/06/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 25/06/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 24/06/2024 |
18
|
500 | 18 | 18 | 18 | 0 | 0 | 0 |
| 21/06/2024 |
18
|
5,000 | 18 | 18 | 18 | 0 | 0 | 0 |
| 20/06/2024 |
18
|
500 | 18 | 18 | 18 | 0 | 0 | 0 |
| 19/06/2024 |
17.50
|
300 | 15.70 | 17.50 | 15.70 | 0 | 0 | 0 |
| 18/06/2024 |
16.60
|
300 | 19.20 | 19.20 | 16.60 | 0 | 0 | 0 |
| 17/06/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 14/06/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 13/06/2024 |
17.70
|
600 | 16.50 | 17.70 | 16.50 | 0 | 0 | 0 |
| 12/06/2024 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 11/06/2024 |
17.80
|
200 | 16.40 | 17.80 | 16.40 | 0 | 0 | 0 |
| 10/06/2024 |
17.50
|
800 | 16.50 | 17.70 | 16.50 | 0 | 0 | 0 |
| 07/06/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 06/06/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 05/06/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 04/06/2024 |
17.70
|
300 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 03/06/2024 |
16.50
|
14,400 | 16.50 | 17.80 | 16.50 | 0 | 0 | 0 |
| 31/05/2024 |
16.40
|
100 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 30/05/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 29/05/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 28/05/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 27/05/2024 |
18.20
|
600 | 17.20 | 18.40 | 17.20 | 0 | 0 | 0 |
| 24/05/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 23/05/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 22/05/2024 |
19.10
|
100 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 21/05/2024 |
18.30
|
2,600 | 17.60 | 19.20 | 17.60 | 0 | 20 | -0.0 |
| 20/05/2024 |
17.60
|
500 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 17/05/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 16/05/2024 |
17.90
|
2,200 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 15/05/2024 |
17.60
|
100 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 14/05/2024 |
17.60
|
10,100 | 16.40 | 17.60 | 16.20 | 0 | 0 | 0 |
| 13/05/2024 |
17.60
|
400 | 17 | 17.60 | 17 | 100 | 0 | 0.0 |
| 10/05/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 09/05/2024 |
17.60
|
100 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 08/05/2024 |
16.10
|
200 | 17.70 | 17.70 | 16.10 | 0 | 0 | 0 |
| 07/05/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 06/05/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 03/05/2024 |
16.10
|
300 | 17.50 | 17.50 | 16.10 | 0 | 0 | 0 |
| 02/05/2024 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 26/04/2024 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 25/04/2024 |
17.90
|
400 | 16.60 | 17.90 | 16.60 | 0 | 0 | 0 |
| 24/04/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 23/04/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |