Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
1.40 | 4.52% | 225,000 | 0 | 0 |
30.70
33.90
32.40
|
2 tháng
(2024-07-22) |
0.40 | 1.25% | 507,200 | 0 | 0 |
29
33.90
32.40
|
3 tháng
(2024-06-21) |
-0.10 | -0.31% | 684,700 | 0 | 0 |
29
33.90
32.40
|
6 tháng
(2024-03-25) |
-11.60 | -26.36% | 1,962,900 | 0 | 0 |
29
51.40
32.40
|
12 tháng
(2023-09-25) |
2.40 | 8% | 3,411,600 | -7,832 | -0.3 |
29
51.40
32.40
|
24 tháng
(2022-09-30) |
7.85 | 32% | 5,604,772 | -7,832 | -0.3 |
18.18
51.40
32.40
|
36 tháng
(2021-10-05) |
8.68 | 36.60% | 7,250,468 | -7,732 | -0.3 |
18.18
51.40
32.40
|
60 tháng
(2019-10-16) |
14.86 | 84.75% | 7,684,368 | -7,432 | -0.3 |
13.36
51.40
32.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
05/02/2021 |
17.70
|
100 | 15.20 | 17.70 | 17.70 | 0 | 0 | 0 |
04/02/2021 |
15.20
|
1,090 | 15.59 | 17.15 | 15.20 | 0 | 0 | 0 |
03/02/2021 |
15.59
|
300 | 14.97 | 15.59 | 15.05 | 0 | 0 | 0 |
02/02/2021 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
01/02/2021 |
14.97
|
800 | 16.06 | 16.06 | 14.97 | 0 | 0 | 0 |
29/01/2021 |
16.06
|
15,200 | 18.71 | 18.71 | 16.06 | 0 | 0 | 0 |
28/01/2021 |
18.71
|
4,100 | 19.02 | 19.02 | 16.37 | 0 | 0 | 0 |
27/01/2021 |
19.02
|
0 | 19.34 | 19.02 | 19.02 | 0 | 0 | 0 |
26/01/2021 |
19.34
|
6,600 | 17.93 | 19.34 | 17.15 | 0 | 0 | 0 |
25/01/2021 |
17.93
|
70 | 17.93 | 17.93 | 17.93 | 0 | 0 | 0 |
22/01/2021 |
17.93
|
0 | 17.93 | 17.93 | 17.93 | 0 | 0 | 0 |
21/01/2021 |
17.93
|
0 | 17.93 | 17.93 | 17.93 | 0 | 0 | 0 |
20/01/2021 |
17.93
|
100 | 15.59 | 17.93 | 17.93 | 0 | 0 | 0 |
19/01/2021 |
15.59
|
600 | 17.54 | 19.80 | 15.59 | 0 | 0 | 0 |
18/01/2021 |
17.54
|
700 | 19.65 | 19.65 | 17.15 | 0 | 0 | 0 |
15/01/2021 |
19.65
|
0 | 19.73 | 19.65 | 19.65 | 0 | 0 | 0 |
14/01/2021 |
19.73
|
600 | 17.15 | 19.73 | 19.49 | 0 | 0 | 0 |
13/01/2021 |
17.15
|
42,200 | 17.00 | 19.49 | 17.15 | 0 | 0 | 0 |
12/01/2021 |
17.00
|
200 | 15.98 | 17.00 | 16.92 | 0 | 0 | 0 |
11/01/2021 |
15.98
|
500 | 17.54 | 17.54 | 15.98 | 0 | 0 | 0 |
08/01/2021 |
17.54
|
0 | 17.15 | 17.54 | 17.15 | 0 | 0 | 0 |
07/01/2021 |
17.15
|
800 | 18.09 | 20.27 | 17.15 | 0 | 0 | 0 |
06/01/2021 |
18.09
|
0 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 |
05/01/2021 |
18.09
|
0 | 17.93 | 18.09 | 18.09 | 0 | 0 | 0 |
04/01/2021 |
17.93
|
9,700 | 18.71 | 18.71 | 17.93 | 0 | 0 | 0 |
31/12/2020 |
18.71
|
1,000 | 17.93 | 18.71 | 17.15 | 0 | 0 | 0 |
30/12/2020 |
17.93
|
0 | 17.93 | 17.93 | 17.93 | 0 | 0 | 0 |
29/12/2020 |
17.93
|
3,000 | 17.85 | 17.93 | 17.93 | 0 | 0 | 0 |
28/12/2020 |
17.85
|
3,500 | 17.93 | 17.93 | 17.85 | 0 | 0 | 0 |
25/12/2020 |
17.93
|
0 | 17.93 | 17.93 | 17.93 | 0 | 0 | 0 |
24/12/2020 |
17.93
|
100 | 17.85 | 17.93 | 17.93 | 0 | 0 | 0 |
23/12/2020 |
17.85
|
6,700 | 17.46 | 17.85 | 17.85 | 0 | 0 | 0 |
22/12/2020 |
17.46
|
0 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 |
21/12/2020 |
17.46
|
7,500 | 17.15 | 17.46 | 17.46 | 0 | 0 | 0 |
18/12/2020 |
17.15
|
11,900 | 19.65 | 19.65 | 17.15 | 0 | 0 | 0 |
17/12/2020 |
19.65
|
100 | 17.54 | 19.65 | 19.65 | 0 | 0 | 0 |
16/12/2020 |
17.54
|
700 | 17.15 | 17.54 | 17.54 | 0 | 0 | 0 |
15/12/2020 |
17.15
|
100 | 17.23 | 17.23 | 17.15 | 0 | 0 | 0 |
14/12/2020 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
11/12/2020 |
17.23
|
100 | 15.13 | 17.23 | 17.23 | 0 | 0 | 0 |
10/12/2020 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 |
09/12/2020 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 |
08/12/2020 |
15.13
|
130 | 17.54 | 17.54 | 15.13 | 0 | 0 | 0 |
07/12/2020 |
17.54
|
300 | 17.46 | 17.54 | 16.37 | 0 | 0 | 0 |
04/12/2020 |
17.46
|
0 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 |
03/12/2020 |
17.46
|
0 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 |
02/12/2020 |
17.46
|
0 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 |
01/12/2020 |
17.46
|
0 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 |
30/11/2020 |
17.46
|
0 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 |
27/11/2020 |
17.46
|
0 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 |
26/11/2020 |
17.46
|
0 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 |
25/11/2020 |
17.46
|
0 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 |
24/11/2020 |
17.46
|
0 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 |
23/11/2020 |
17.46
|
0 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 |
20/11/2020 |
17.46
|
100 | 15.20 | 17.46 | 17.46 | 0 | 0 | 0 |
19/11/2020 |
15.20
|
60 | 14.03 | 15.20 | 15.20 | 0 | 0 | 0 |
18/11/2020 |
14.03
|
5,000 | 15.59 | 15.59 | 14.03 | 0 | 0 | 0 |
17/11/2020 |
15.59
|
1,500 | 15.59 | 15.59 | 15.59 | 0 | 0 | 0 |
16/11/2020 |
15.59
|
20 | 15.59 | 15.59 | 15.59 | 0 | 0 | 0 |
13/11/2020 |
15.59
|
600 | 14.97 | 15.59 | 15.59 | 0 | 0 | 0 |
12/11/2020 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
11/11/2020 |
14.97
|
2,800 | 17.46 | 17.46 | 14.97 | 0 | 0 | 0 |
10/11/2020 |
17.46
|
0 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 |
09/11/2020 |
17.46
|
100 | 16.37 | 17.46 | 17.46 | 0 | 0 | 0 |
06/11/2020 |
16.37
|
100 | 17.15 | 17.15 | 16.37 | 0 | 0 | 0 |
05/11/2020 |
17.15
|
100 | 15.59 | 17.15 | 17.15 | 0 | 0 | 0 |
04/11/2020 |
15.59
|
100 | 14.58 | 15.59 | 15.59 | 0 | 0 | 0 |
03/11/2020 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 |
02/11/2020 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 |
30/10/2020 |
14.58
|
0 | 14.42 | 14.58 | 14.58 | 0 | 0 | 0 |
29/10/2020 |
14.42
|
300 | 16.76 | 16.76 | 14.42 | 0 | 0 | 0 |
28/10/2020 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
27/10/2020 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
26/10/2020 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
23/10/2020 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
22/10/2020 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
21/10/2020 |
16.76
|
400 | 17.46 | 17.46 | 16.76 | 0 | 0 | 0 |
20/10/2020 |
17.46
|
0 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 |
19/10/2020 |
17.46
|
0 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 |
16/10/2020 |
17.46
|
0 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 |
15/10/2020 |
17.46
|
0 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 |
14/10/2020 |
17.46
|
0 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 |
13/10/2020 |
17.46
|
0 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 |
12/10/2020 |
17.46
|
0 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 |
09/10/2020 |
17.46
|
0 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 |
08/10/2020 |
17.46
|
0 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 |
07/10/2020 |
17.46
|
0 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 |
06/10/2020 |
17.46
|
100 | 15.59 | 17.46 | 17.46 | 0 | 0 | 0 |
05/10/2020 |
15.59
|
0 | 15.28 | 15.59 | 15.59 | 0 | 0 | 0 |
02/10/2020 |
15.28
|
700 | 14.81 | 17.54 | 15.28 | 0 | 0 | 0 |
01/10/2020 |
14.81
|
835 | 16.37 | 16.37 | 14.81 | 0 | 0 | 0 |
30/09/2020 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
29/09/2020 |
16.37
|
50 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
28/09/2020 |
16.37
|
200 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
25/09/2020 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
24/09/2020 |
16.37
|
200 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
23/09/2020 |
16.37
|
203 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
22/09/2020 |
16.37
|
400 | 17.39 | 17.39 | 16.37 | 0 | 0 | 0 |
21/09/2020 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |