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 | 12.50% | 31,900 | 0 | 0 |
7
9.20
8
|
2 tháng
(2024-07-22) |
1.40 | 18.42% | 35,800 | 0 | 0 |
7
9.60
8
|
3 tháng
(2024-06-21) |
0.50 | 5.88% | 64,600 | 0 | 0 |
7
9.80
8
|
6 tháng
(2024-03-25) |
0.70 | 8.43% | 140,716 | -1,000 | -0.0 |
7
9.80
8
|
12 tháng
(2023-09-25) |
-1 | -10% | 245,078 | -2,000 | -0.0 |
7
11
8
|
24 tháng
(2022-09-30) |
-1 | -10% | 4,091,112 | -4,000 | -0.0 |
7
16.20
8
|
36 tháng
(2021-10-05) |
-13.50 | -60% | 4,405,895 | -14,160 | -0.1 |
7
24.50
8
|
60 tháng
(2019-10-16) |
-8.90 | -49.72% | 5,467,625 | -13,910 | -0.1 |
7
27.40
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2020 |
17.20
|
1,300 | 15 | 17.20 | 17.20 | 0 | 0 | 0 |
16/09/2020 |
15
|
100 | 13.10 | 15 | 15 | 0 | 0 | 0 |
15/09/2020 |
13.10
|
0 | 17.30 | 13.10 | 13.10 | 0 | 0 | 0 |
14/09/2020 |
17.30
|
7,460 | 17.50 | 17.50 | 12.90 | 0 | 0 | 0 |
11/09/2020 |
17.50
|
12,700 | 18.10 | 18.10 | 13.10 | 0 | 0 | 0 |
10/09/2020 |
18.10
|
10,320 | 18 | 18.20 | 14 | 0 | 0 | 0 |
09/09/2020 |
18
|
29,370 | 18 | 18 | 15.70 | 0 | 0 | 0 |
08/09/2020 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
07/09/2020 |
18
|
4,150 | 18 | 18 | 17.20 | 0 | 0 | 0 |
04/09/2020 |
18
|
100 | 18.70 | 20 | 18 | 0 | 0 | 0 |
03/09/2020 |
18.70
|
75 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
01/09/2020 |
18.70
|
200 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
31/08/2020 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
28/08/2020 |
18.70
|
2,109 | 19.50 | 19.50 | 18.70 | 0 | 0 | 0 |
27/08/2020 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
26/08/2020 |
19.50
|
1,980 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
25/08/2020 |
19.50
|
331 | 20.80 | 20.80 | 19.50 | 0 | 0 | 0 |
24/08/2020 |
20.80
|
2,100 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
21/08/2020 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
20/08/2020 |
20.80
|
0 | 20.50 | 20.80 | 20.80 | 0 | 0 | 0 |
19/08/2020 |
20.50
|
3,000 | 20.50 | 21 | 20.50 | 0 | 0 | 0 |
18/08/2020 |
20.50
|
100 | 21 | 21 | 20.50 | 0 | 0 | 0 |
17/08/2020 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
14/08/2020 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
13/08/2020 |
21
|
2,310 | 21 | 21 | 20.90 | 0 | 0 | 0 |
12/08/2020 |
21
|
100 | 21 | 21 | 21 | 0 | 0 | 0 |
11/08/2020 |
21
|
840 | 21 | 21 | 20.90 | 0 | 0 | 0 |
10/08/2020 |
21
|
2,600 | 21 | 21.10 | 21 | 0 | 0 | 0 |
07/08/2020 |
21
|
2,500 | 19.60 | 21 | 21 | 0 | 0 | 0 |
06/08/2020 |
19.60
|
9,810 | 19.20 | 21.60 | 19.60 | 0 | 0 | 0 |
05/08/2020 |
19.20
|
11,630 | 21 | 24.10 | 19.20 | 0 | 0 | 0 |
04/08/2020 |
21
|
400 | 21.60 | 21.60 | 21 | 0 | 0 | 0 |
03/08/2020 |
21.60
|
5,500 | 19.10 | 21.60 | 19 | 0 | 0 | 0 |
31/07/2020 |
19.10
|
1,300 | 18.50 | 19.10 | 19 | 0 | 0 | 0 |
30/07/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
29/07/2020 |
18.50
|
10 | 18.90 | 18.90 | 18.50 | 0 | 0 | 0 |
28/07/2020 |
18.90
|
1,300 | 17 | 18.90 | 17.90 | 0 | 0 | 0 |
27/07/2020 |
17
|
500 | 18 | 18 | 16.10 | 0 | 0 | 0 |
24/07/2020 |
18
|
700 | 18 | 18 | 18 | 0 | 0 | 0 |
23/07/2020 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
22/07/2020 |
18
|
1,052 | 18 | 18.10 | 18 | 0 | 50 | -0.0 |
21/07/2020 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
20/07/2020 |
18
|
400 | 18 | 18 | 18 | 0 | 0 | 0 |
17/07/2020 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
16/07/2020 |
18
|
300 | 18.50 | 18.50 | 18 | 0 | 0 | 0 |
15/07/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
14/07/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
13/07/2020 |
18.50
|
317 | 19.60 | 19.60 | 18.50 | 0 | 0 | 0 |
10/07/2020 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
09/07/2020 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
08/07/2020 |
19.60
|
0 | 18.60 | 19.60 | 19.60 | 0 | 0 | 0 |
07/07/2020 |
18.60
|
2,050 | 18.30 | 21 | 18.60 | 0 | 0 | 0 |
06/07/2020 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
03/07/2020 |
18.30
|
2,000 | 20.40 | 20.40 | 18.30 | 0 | 0 | 0 |
02/07/2020 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
01/07/2020 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
30/06/2020 |
20.40
|
100 | 18.30 | 20.40 | 20.40 | 0 | 0 | 0 |
29/06/2020 |
18.30
|
300 | 18.50 | 18.50 | 18.30 | 0 | 0 | 0 |
26/06/2020 |
18.50
|
30 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
25/06/2020 |
18.50
|
200 | 18.30 | 18.50 | 18.50 | 0 | 0 | 0 |
24/06/2020 |
18.30
|
129 | 19.30 | 19.30 | 18.30 | 0 | 0 | 0 |
23/06/2020 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
22/06/2020 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
19/06/2020 |
19.30
|
200 | 18 | 19.30 | 19.30 | 0 | 0 | 0 |
18/06/2020 |
18
|
2,700 | 17.40 | 18 | 17.50 | 0 | 0 | 0 |
17/06/2020 |
17.40
|
29 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
16/06/2020 |
17.40
|
0 | 17.70 | 17.40 | 17.40 | 0 | 0 | 0 |
15/06/2020 |
17.70
|
6,460 | 19.90 | 19.90 | 17 | 0 | 0 | 0 |
12/06/2020 |
19.90
|
50 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
11/06/2020 |
19.90
|
100 | 19.40 | 19.90 | 19.90 | 0 | 0 | 0 |
10/06/2020 |
19.40
|
50 | 19.90 | 19.90 | 19.40 | 0 | 0 | 0 |
09/06/2020 |
19.90
|
300 | 20 | 20 | 18.40 | 0 | 0 | 0 |
08/06/2020 |
20
|
3,600 | 20 | 20 | 19 | 0 | 0 | 0 |
05/06/2020 |
20
|
100 | 19.50 | 20 | 20 | 0 | 0 | 0 |
04/06/2020 |
19.50
|
1,000 | 19 | 19.50 | 19.50 | 0 | 0 | 0 |
03/06/2020 |
19
|
1,700 | 19 | 19.50 | 19 | 0 | 0 | 0 |
02/06/2020 |
19
|
7,400 | 19 | 19.30 | 19 | 0 | 0 | 0 |
01/06/2020 |
19
|
8,600 | 18.50 | 19 | 18.50 | 0 | 0 | 0 |
29/05/2020 |
18.50
|
1,368 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
28/05/2020 |
18.50
|
1,600 | 18.40 | 18.50 | 18.40 | 0 | 0 | 0 |
27/05/2020 |
18.40
|
2,500 | 18.50 | 19 | 18.40 | 0 | 0 | 0 |
26/05/2020 |
18.50
|
100 | 18.20 | 18.50 | 18.50 | 0 | 0 | 0 |
25/05/2020 |
18.20
|
0 | 18.60 | 18.20 | 18.20 | 0 | 0 | 0 |
22/05/2020 |
18.60
|
1,368 | 18.40 | 18.60 | 18.10 | 0 | 0 | 0 |
21/05/2020 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
20/05/2020 |
18.40
|
1,200 | 18 | 18.50 | 18.40 | 0 | 0 | 0 |
19/05/2020 |
18
|
20 | 18.10 | 18.10 | 18 | 0 | 0 | 0 |
18/05/2020 |
18.10
|
7,500 | 17.80 | 18.50 | 17.80 | 0 | 0 | 0 |
15/05/2020 |
17.80
|
11,950 | 18 | 18 | 17.80 | 0 | 0 | 0 |
14/05/2020 |
18
|
510 | 18 | 18 | 18 | 0 | 0 | 0 |
13/05/2020 |
18
|
2,800 | 17.50 | 18 | 17.50 | 0 | 0 | 0 |
12/05/2020 |
17.50
|
1,558 | 16.10 | 17.50 | 17.50 | 0 | 0 | 0 |
11/05/2020 |
16.10
|
600 | 18 | 18 | 16.10 | 0 | 0 | 0 |
08/05/2020 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
07/05/2020 |
18
|
100 | 17.60 | 18 | 18 | 0 | 0 | 0 |
06/05/2020 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
05/05/2020 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
04/05/2020 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
29/04/2020 |
17.60
|
68 | 17.50 | 17.60 | 17.60 | 0 | 0 | 0 |
28/04/2020 |
17.50
|
1,110 | 17.80 | 17.80 | 17.50 | 0 | 0 | 0 |