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) |
0.10 | 0.58% | 4,700 | -1,000 | -0.0 |
17
17.90
17.20
|
2 tháng
(2024-07-22) |
-0.83 | -4.59% | 26,400 | -700 | -0.0 |
16.70
18.52
17.20
|
3 tháng
(2024-06-21) |
-1.81 | -9.52% | 72,000 | -30,876 | -0.6 |
16.70
19.11
17.20
|
6 tháng
(2024-03-25) |
-2.01 | -10.45% | 224,400 | -93,851 | -1.8 |
16.70
21.07
17.20
|
12 tháng
(2023-09-25) |
-1.35 | -7.28% | 409,400 | -156,551 | -3.0 |
16.70
21.42
17.20
|
24 tháng
(2022-09-30) |
-0.23 | -1.33% | 901,900 | -278,289 | -5.9 |
14.96
27.03
17.20
|
36 tháng
(2021-10-05) |
-0.44 | -2.49% | 1,380,000 | -288,810 | -6.0 |
14.96
27.03
17.20
|
60 tháng
(2019-10-16) |
1.42 | 9% | 2,148,710 | -316,580 | -6.5 |
12.55
27.03
17.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/01/2021 |
19.83
|
0 | 19.83 | 19.83 | 19.83 | 0 | 0 | 0 |
27/01/2021 |
19.83
|
0 | 19.83 | 19.83 | 19.83 | 0 | 0 | 0 |
26/01/2021 |
19.83
|
10,200 | 19.83 | 19.83 | 18.48 | 10,200 | 10,000 | 0.0 |
25/01/2021 |
19.83
|
0 | 19.83 | 19.83 | 19.83 | 0 | 0 | 0 |
22/01/2021 |
19.83
|
0 | 19.83 | 19.83 | 19.83 | 0 | 0 | 0 |
21/01/2021 |
19.83
|
200 | 18.96 | 19.83 | 19.43 | 100 | 0 | 0.0 |
20/01/2021 |
18.96
|
600 | 18.24 | 19.04 | 17.45 | 400 | 100 | 0.0 |
19/01/2021 |
18.24
|
600 | 17.93 | 18.24 | 18.24 | 0 | 0 | 0 |
18/01/2021 |
17.93
|
2,900 | 16.78 | 17.93 | 17.69 | 0 | 0 | 0 |
15/01/2021 |
16.78
|
3,300 | 15.70 | 16.78 | 15.70 | 0 | 0 | 0 |
14/01/2021 |
15.70
|
9,100 | 15.07 | 16.10 | 15.23 | 0 | 0 | 0 |
13/01/2021 |
15.07
|
0 | 15.07 | 15.07 | 15.07 | 0 | 0 | 0 |
12/01/2021 |
15.07
|
3,600 | 14.99 | 15.07 | 14.99 | 0 | 0 | 0 |
11/01/2021 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 |
08/01/2021 |
14.99
|
300 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 |
07/01/2021 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 |
06/01/2021 |
14.99
|
7,200 | 14.99 | 15.47 | 14.99 | 100 | 0 | 0.0 |
05/01/2021 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 |
04/01/2021 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 |
31/12/2020 |
14.99
|
500 | 15.31 | 15.31 | 14.91 | 290 | 0 | 0.0 |
30/12/2020 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 |
29/12/2020 |
15.31
|
660 | 15.27 | 15.39 | 15.23 | 110 | 0 | 0.0 |
28/12/2020 |
15.27
|
100 | 14.83 | 15.27 | 15.27 | 100 | 0 | 0.0 |
25/12/2020 |
14.83
|
1,370 | 14.75 | 14.83 | 14.75 | 0 | 520 | -0.0 |
24/12/2020 |
14.75
|
8,470 | 14.67 | 14.75 | 14.67 | 1,000 | 0 | 0.0 |
23/12/2020 |
14.67
|
1,050 | 15.07 | 15.07 | 14.67 | 0 | 0 | 0 |
22/12/2020 |
15.07
|
1,090 | 15.31 | 15.31 | 15.07 | 0 | 0 | 0 |
21/12/2020 |
15.31
|
30 | 15.39 | 15.39 | 15.31 | 0 | 0 | 0 |
18/12/2020 |
15.39
|
20 | 15.07 | 15.39 | 15.07 | 10 | 0 | 0.0 |
17/12/2020 |
15.07
|
310 | 15.43 | 15.43 | 15.07 | 0 | 0 | 0 |
16/12/2020 |
15.43
|
790 | 15.47 | 15.47 | 15.07 | 0 | 0 | 0 |
15/12/2020 |
15.47
|
3,250 | 15.15 | 15.47 | 14.99 | 0 | 0 | 0 |
14/12/2020 |
15.15
|
870 | 14.79 | 15.15 | 15.15 | 710 | 0 | 0.0 |
11/12/2020 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 |
10/12/2020 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 |
09/12/2020 |
14.79
|
130 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 |
08/12/2020 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 |
07/12/2020 |
14.79
|
610 | 14.75 | 15.07 | 14.75 | 0 | 0 | 0 |
04/12/2020 |
14.75
|
460 | 14.87 | 15.11 | 14.75 | 0 | 0 | 0 |
03/12/2020 |
14.87
|
30 | 15.07 | 15.07 | 14.87 | 0 | 0 | 0 |
02/12/2020 |
15.07
|
400 | 15.07 | 15.07 | 15.07 | 0 | 0 | 0 |
01/12/2020 |
15.07
|
10 | 15.07 | 15.07 | 15.07 | 0 | 0 | 0 |
30/11/2020 |
15.07
|
5,720 | 14.99 | 15.07 | 14.99 | 0 | 0 | 0 |
27/11/2020 |
14.99
|
410 | 14.99 | 14.99 | 14.79 | 0 | 0 | 0 |
26/11/2020 |
14.99
|
360 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 |
25/11/2020 |
14.99
|
630 | 15.07 | 15.07 | 14.83 | 0 | 0 | 0 |
24/11/2020 |
15.07
|
14,370 | 15.07 | 15.11 | 15.07 | 0 | 0 | 0 |
23/11/2020 |
15.07
|
8,340 | 14.67 | 15.07 | 14.71 | 3,000 | 1,000 | 0.0 |
20/11/2020 |
14.67
|
14,260 | 14.52 | 14.67 | 14.59 | 0 | 0 | 0 |
19/11/2020 |
14.52
|
10,700 | 14.52 | 14.67 | 14.36 | 0 | 0 | 0 |
18/11/2020 |
14.52
|
8,800 | 14.52 | 14.67 | 14.52 | 0 | 0 | 0 |
17/11/2020 |
14.52
|
7,020 | 14.59 | 15.23 | 14.52 | 0 | 0 | 0 |
16/11/2020 |
14.59
|
25,700 | 14.59 | 14.59 | 14.52 | 0 | 1,700 | -0.0 |
13/11/2020 |
14.59
|
21,010 | 14.52 | 14.67 | 14.52 | 0 | 1,200 | -0.0 |
12/11/2020 |
14.52
|
10,180 | 14.67 | 14.67 | 14.52 | 0 | 1,000 | -0.0 |
11/11/2020 |
14.67
|
20,250 | 14.52 | 14.67 | 14.44 | 0 | 0 | 0 |
10/11/2020 |
14.52
|
21,260 | 14.44 | 14.59 | 14.36 | 70 | 2,010 | -0.0 |
09/11/2020 |
14.44
|
5,070 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
06/11/2020 |
14.44
|
5,500 | 14.44 | 14.52 | 14.44 | 0 | 0 | 0 |
05/11/2020 |
14.44
|
6,000 | 14.44 | 14.52 | 14.44 | 0 | 0 | 0 |
04/11/2020 |
14.44
|
3,060 | 14.44 | 14.59 | 14.44 | 0 | 0 | 0 |
03/11/2020 |
14.44
|
4,390 | 14.44 | 14.44 | 14.36 | 0 | 0 | 0 |
02/11/2020 |
14.44
|
7,400 | 14.44 | 14.44 | 14.28 | 0 | 0 | 0 |
30/10/2020 |
14.44
|
3,100 | 14.48 | 14.48 | 14.44 | 0 | 0 | 0 |
29/10/2020 |
14.48
|
3,150 | 14.59 | 14.59 | 14.48 | 0 | 0 | 0 |
28/10/2020 |
14.59
|
1,000 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
27/10/2020 |
14.59
|
3,820 | 14.59 | 14.75 | 14.59 | 0 | 0 | 0 |
26/10/2020 |
14.59
|
3,510 | 13.96 | 14.59 | 14.08 | 0 | 0 | 0 |
23/10/2020 |
13.96
|
2,610 | 14.75 | 14.75 | 13.96 | 0 | 0 | 0 |
22/10/2020 |
14.75
|
11,500 | 14.67 | 14.75 | 14.28 | 0 | 0 | 0 |
21/10/2020 |
14.67
|
9,640 | 14.12 | 14.67 | 14.20 | 0 | 0 | 0 |
20/10/2020 |
14.12
|
8,000 | 14.99 | 14.99 | 14.00 | 0 | 0 | 0 |
19/10/2020 |
14.99
|
18,400 | 14.28 | 14.99 | 13.48 | 0 | 0 | 0 |
16/10/2020 |
14.28
|
3,340 | 14.67 | 14.67 | 14.28 | 0 | 0 | 0 |
15/10/2020 |
14.67
|
6,880 | 14.44 | 15.39 | 14.44 | 0 | 2,000 | -0.0 |
14/10/2020 |
14.44
|
10,080 | 14.36 | 15.31 | 14.28 | 0 | 0 | 0 |
13/10/2020 |
14.36
|
10 | 13.88 | 14.36 | 14.36 | 0 | 0 | 0 |
12/10/2020 |
13.88
|
490 | 14.20 | 14.20 | 13.88 | 0 | 0 | 0 |
09/10/2020 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
08/10/2020 |
14.20
|
760 | 14.28 | 14.28 | 14.20 | 0 | 0 | 0 |
07/10/2020 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 |
06/10/2020 |
14.28
|
10 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 |
05/10/2020 |
14.28
|
1,400 | 14.44 | 14.44 | 13.48 | 0 | 0 | 0 |
02/10/2020 |
14.44
|
10 | 14.75 | 14.75 | 14.44 | 0 | 0 | 0 |
01/10/2020 |
14.75
|
30 | 14.28 | 14.83 | 14.75 | 0 | 0 | 0 |
30/09/2020 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 |
29/09/2020 |
14.28
|
1,330 | 14.36 | 14.36 | 13.64 | 0 | 0 | 0 |
28/09/2020 |
14.36
|
0 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 |
25/09/2020 |
14.36
|
0 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 |
24/09/2020 |
14.36
|
0 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 |
23/09/2020 |
14.36
|
0 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 |
22/09/2020 |
14.36
|
40 | 14.44 | 14.44 | 13.88 | 30 | 0 | 0.0 |
21/09/2020 |
14.44
|
10 | 14.48 | 14.48 | 14.44 | 0 | 0 | 0 |
18/09/2020 |
14.48
|
0 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 |
17/09/2020 |
14.48
|
10 | 13.88 | 14.48 | 14.48 | 0 | 0 | 0 |
16/09/2020 |
13.88
|
1,170 | 14.48 | 14.48 | 13.88 | 0 | 0 | 0 |
15/09/2020 |
14.48
|
1,510 | 14.44 | 14.48 | 14.20 | 0 | 0 | 0 |
14/09/2020 |
14.44
|
40 | 14.63 | 14.63 | 14.44 | 0 | 0 | 0 |
11/09/2020 |
14.63
|
0 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 |
10/09/2020 |
14.63
|
10 | 14.36 | 14.63 | 14.63 | 0 | 0 | 0 |