Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
3.40 | 22.97% | 73,100 | -3 | -0.0 |
14.80
19.80
17.20
|
2 tháng
(2024-07-22) |
-0.30 | -1.62% | 84,400 | -903 | -0.0 |
14.50
19.80
17.20
|
3 tháng
(2024-06-24) |
1.20 | 7.06% | 95,600 | -903 | -0.0 |
14.50
19.80
17.20
|
6 tháng
(2024-03-25) |
4.60 | 33.82% | 363,813 | -1,003 | -0.0 |
11.50
19.80
17.20
|
12 tháng
(2023-09-26) |
5.10 | 38.93% | 439,409 | -3,003 | -0.0 |
11
19.80
17.20
|
24 tháng
(2022-10-03) |
5 | 37.88% | 1,041,609 | -64,782 | -0.7 |
10
19.80
17.20
|
36 tháng
(2021-10-06) |
5.18 | 39.74% | 4,359,174 | -69,882 | -0.8 |
10
22.31
17.20
|
60 tháng
(2019-10-17) |
-3.45 | -15.92% | 5,848,634 | -104,520 | -1.2 |
10
28.31
17.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
18.63
|
14,900 | 18.27 | 18.63 | 16.71 | 200 | 0 | 0.0 |
17/09/2020 |
18.27
|
4,800 | 18.27 | 18.54 | 18.27 | 0 | 0 | 0 |
16/09/2020 |
18.08
|
1,200 | 18.63 | 18.63 | 18.08 | 1,000 | 0 | 0.0 |
15/09/2020 |
17.99
|
2,900 | 18.72 | 18.72 | 17.63 | 100 | 0 | 0.0 |
14/09/2020 |
18.54
|
1,700 | 18.72 | 18.72 | 18.54 | 0 | 0 | 0 |
11/09/2020 |
18.72
|
263 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 |
10/09/2020 |
18.72
|
5,328 | 18.72 | 19.00 | 18.27 | 0 | 0 | 0 |
09/09/2020 |
18.54
|
1,200 | 18.72 | 18.72 | 18.27 | 0 | 0 | 0 |
08/09/2020 |
18.81
|
300 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 |
07/09/2020 |
18.72
|
2,300 | 18.91 | 18.91 | 18.72 | 0 | 0 | 0 |
04/09/2020 |
18.72
|
100 | 18.72 | 21.83 | 18.72 | 0 | 0 | 0 |
03/09/2020 |
18.91
|
900 | 19.09 | 19.09 | 18.91 | 0 | 0 | 0 |
01/09/2020 |
19.09
|
3,600 | 19.00 | 19.09 | 19.00 | 0 | 0 | 0 |
31/08/2020 |
19.18
|
7,200 | 19.09 | 19.18 | 18.91 | 0 | 0 | 0 |
28/08/2020 |
19.00
|
2,300 | 19.18 | 19.18 | 19.00 | 0 | 0 | 0 |
27/08/2020 |
19.18
|
8,301 | 18.72 | 19.18 | 18.72 | 0 | 0 | 0 |
26/08/2020 |
18.72
|
4,300 | 18.91 | 18.91 | 18.72 | 0 | 0 | 0 |
25/08/2020 |
19.09
|
6,700 | 19.18 | 19.18 | 17.81 | 0 | 0 | 0 |
24/08/2020 |
17.35
|
1,500 | 17.26 | 17.35 | 17.26 | 0 | 0 | 0 |
21/08/2020 |
16.53
|
100 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 |
20/08/2020 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 |
19/08/2020 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 |
18/08/2020 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 |
17/08/2020 |
17.35
|
400 | 17.72 | 17.72 | 17.35 | 0 | 0 | 0 |
14/08/2020 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 |
13/08/2020 |
18.08
|
100 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 |
12/08/2020 |
16.17
|
0 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 |
11/08/2020 |
16.17
|
0 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 |
10/08/2020 |
16.17
|
6,000 | 16.44 | 16.44 | 16.17 | 0 | 6,000 | -0.1 |
07/08/2020 |
18.91
|
100 | 18.91 | 18.91 | 18.91 | 0 | 0 | 0 |
06/08/2020 |
17.35
|
500 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
05/08/2020 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
04/08/2020 |
17.35
|
100 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
03/08/2020 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 |
31/07/2020 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 |
30/07/2020 |
20.37
|
110 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 |
29/07/2020 |
18.63
|
100 | 18.63 | 18.63 | 18.63 | 0 | 0 | 0 |
28/07/2020 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
27/07/2020 |
17.44
|
200 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
24/07/2020 |
17.44
|
200 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
23/07/2020 |
20.46
|
100 | 20.46 | 20.46 | 20.46 | 0 | 0 | 0 |
22/07/2020 |
16.71
|
300 | 18.72 | 18.72 | 16.71 | 0 | 0 | 0 |
21/07/2020 |
16.53
|
100 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 |
20/07/2020 |
16.44
|
0 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 |
17/07/2020 |
16.53
|
500 | 16.44 | 16.53 | 16.44 | 0 | 0 | 0 |
16/07/2020 |
18.36
|
110 | 18.36 | 18.36 | 18.36 | 0 | 0 | 0 |
15/07/2020 |
18.36
|
0 | 18.36 | 18.36 | 18.36 | 0 | 0 | 0 |
14/07/2020 |
18.36
|
0 | 18.36 | 18.36 | 18.36 | 0 | 0 | 0 |
13/07/2020 |
18.36
|
1,900 | 18.36 | 18.36 | 18.36 | 0 | 0 | 0 |
10/07/2020 |
21.55
|
100 | 21.55 | 21.55 | 21.55 | 0 | 0 | 0 |
09/07/2020 |
19.18
|
10 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
08/07/2020 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
07/07/2020 |
19.18
|
2 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
06/07/2020 |
19.18
|
22,700 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
03/07/2020 |
16.90
|
6 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
02/07/2020 |
16.90
|
2,700 | 16.99 | 16.99 | 16.90 | 0 | 0 | 0 |
01/07/2020 |
19.36
|
100 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 |
30/06/2020 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 |
29/06/2020 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 |
26/06/2020 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 |
25/06/2020 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 |
24/06/2020 |
22.74
|
100 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 |
23/06/2020 |
19.82
|
300 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 |
22/06/2020 |
23.29
|
10 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 |
19/06/2020 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 |
18/06/2020 |
23.29
|
100 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 |
17/06/2020 |
20.46
|
100 | 20.46 | 20.46 | 20.46 | 0 | 0 | 0 |
16/06/2020 |
17.81
|
80 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 |
15/06/2020 |
18.27
|
600 | 15.62 | 18.27 | 15.62 | 0 | 0 | 0 |
12/06/2020 |
16.80
|
7,200 | 18.27 | 18.27 | 16.80 | 0 | 0 | 0 |
11/06/2020 |
19.64
|
0 | 19.64 | 19.64 | 19.64 | 0 | 0 | 0 |
10/06/2020 |
19.64
|
150 | 19.64 | 19.64 | 19.64 | 0 | 0 | 0 |
09/06/2020 |
19.64
|
100 | 19.64 | 19.64 | 19.64 | 0 | 0 | 0 |
08/06/2020 |
23.02
|
100 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 |
05/06/2020 |
27.03
|
0 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 |
04/06/2020 |
27.03
|
0 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 |
03/06/2020 |
28.31
|
4,000 | 21.65 | 28.31 | 21.65 | 0 | 0 | 0 |
02/06/2020 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 |
01/06/2020 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 |
29/05/2020 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 |
28/05/2020 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 |
27/05/2020 |
25.39
|
100 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 |
26/05/2020 |
22.83
|
100 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 |
25/05/2020 |
19.91
|
0 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 |
22/05/2020 |
19.91
|
0 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 |
21/05/2020 |
19.91
|
0 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 |
20/05/2020 |
19.91
|
140 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 |
19/05/2020 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
18/05/2020 |
17.26
|
500 | 17.44 | 17.44 | 17.26 | 0 | 0 | 0 |
15/05/2020 |
18.27
|
710 | 17.72 | 18.36 | 17.63 | 0 | 0 | 0 |
14/05/2020 |
19.91
|
2,000 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 |
13/05/2020 |
20.09
|
52 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 |
12/05/2020 |
20.09
|
0 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 |
11/05/2020 |
20.09
|
0 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 |
08/05/2020 |
20.09
|
0 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 |
07/05/2020 |
20.09
|
1,050 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 |
06/05/2020 |
23.56
|
0 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 |
05/05/2020 |
23.56
|
100 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 |
04/05/2020 |
20.55
|
0 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 |
29/04/2020 |
20.55
|
100 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 |