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) |
0.40 | 1.94% | 9,500 | 0 | 0 |
18.10
22.90
21
|
2 tháng
(2024-07-22) |
-2 | -8.70% | 23,500 | 0 | 0 |
18.10
23
21
|
3 tháng
(2024-06-21) |
3.15 | 17.64% | 51,300 | 0 | 0 |
17.44
23
21
|
6 tháng
(2024-03-25) |
-1.23 | -5.54% | 225,900 | 0 | 0 |
16.94
23
21
|
12 tháng
(2023-09-26) |
0.42 | 2.05% | 325,200 | 0 | 0 |
12.31
23
21
|
24 tháng
(2022-09-30) |
-0.14 | -0.65% | 846,066 | 0 | 0 |
12.29
24.06
21
|
36 tháng
(2021-10-05) |
-1.01 | -4.58% | 1,236,018 | 0 | 0 |
12.29
26.50
21
|
60 tháng
(2019-10-16) |
6.36 | 43.49% | 2,845,995 | 0 | 0 |
12.29
30.19
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/06/2020 |
20.66
|
3,600 | 20.91 | 20.91 | 20.42 | 0 | 0 | 0 |
10/06/2020 |
20.91
|
2,703 | 20.96 | 20.96 | 20.42 | 0 | 0 | 0 |
09/06/2020 |
20.96
|
1,150 | 20.42 | 21.00 | 19.50 | 0 | 0 | 0 |
08/06/2020 |
20.42
|
750 | 20.37 | 20.42 | 20.42 | 0 | 0 | 0 |
05/06/2020 |
20.37
|
100 | 20.66 | 20.66 | 20.37 | 0 | 0 | 0 |
04/06/2020 |
20.66
|
200 | 20.42 | 20.66 | 20.23 | 0 | 0 | 0 |
03/06/2020 |
20.42
|
3,000 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 |
02/06/2020 |
20.42
|
2,200 | 20.42 | 20.66 | 20.32 | 0 | 0 | 0 |
01/06/2020 |
20.42
|
1,000 | 20.47 | 20.47 | 20.42 | 0 | 0 | 0 |
29/05/2020 |
20.47
|
2,030 | 20.32 | 20.47 | 19.98 | 0 | 0 | 0 |
28/05/2020 |
20.32
|
0 | 20.62 | 20.32 | 20.32 | 0 | 0 | 0 |
27/05/2020 |
20.62
|
400 | 20.62 | 20.62 | 19.98 | 0 | 0 | 0 |
26/05/2020 |
20.62
|
400 | 20.66 | 20.66 | 20.42 | 0 | 0 | 0 |
25/05/2020 |
20.66
|
900 | 20.52 | 20.66 | 20.18 | 0 | 0 | 0 |
22/05/2020 |
20.52
|
500 | 20.66 | 20.66 | 20.52 | 0 | 0 | 0 |
21/05/2020 |
20.66
|
200 | 20.57 | 20.91 | 20.66 | 0 | 0 | 0 |
20/05/2020 |
20.57
|
30 | 20.66 | 20.66 | 20.57 | 0 | 0 | 0 |
19/05/2020 |
20.66
|
217 | 20.62 | 20.66 | 20.42 | 0 | 0 | 0 |
18/05/2020 |
20.62
|
1,200 | 20.52 | 20.62 | 20.52 | 0 | 0 | 0 |
15/05/2020 |
20.52
|
1,000 | 20.52 | 20.52 | 20.52 | 0 | 0 | 0 |
14/05/2020 |
20.52
|
200 | 20.47 | 20.52 | 20.52 | 0 | 0 | 0 |
13/05/2020 |
20.47
|
2,100 | 20.47 | 20.66 | 20.47 | 0 | 0 | 0 |
12/05/2020 |
20.47
|
1,200 | 20.42 | 20.47 | 20.23 | 0 | 0 | 0 |
11/05/2020 |
20.42
|
11,100 | 20.28 | 20.52 | 19.74 | 0 | 0 | 0 |
08/05/2020 |
20.28
|
0 | 20.28 | 20.28 | 20.28 | 0 | 0 | 0 |
07/05/2020 |
20.28
|
0 | 20.52 | 20.28 | 20.52 | 0 | 0 | 0 |
06/05/2020 |
20.52
|
700 | 20.42 | 20.52 | 19.98 | 0 | 0 | 0 |
05/05/2020 |
20.42
|
100 | 19.93 | 20.42 | 20.42 | 0 | 0 | 0 |
04/05/2020 |
19.93
|
0 | 19.93 | 19.93 | 19.93 | 0 | 0 | 0 |
29/04/2020 |
19.93
|
1,800 | 19.93 | 19.93 | 19.89 | 0 | 0 | 0 |
28/04/2020 |
19.93
|
1,200 | 19.84 | 19.93 | 19.89 | 0 | 0 | 0 |
27/04/2020 |
19.84
|
1,200 | 19.98 | 20.37 | 19.74 | 0 | 0 | 0 |
24/04/2020 |
19.98
|
612 | 19.84 | 20.42 | 19.98 | 0 | 0 | 0 |
23/04/2020 |
19.84
|
700 | 19.74 | 19.93 | 19.50 | 0 | 0 | 0 |
22/04/2020 |
19.74
|
1,000 | 19.74 | 19.74 | 19.74 | 0 | 0 | 0 |
21/04/2020 |
19.74
|
1,100 | 19.59 | 19.74 | 19.69 | 0 | 0 | 0 |
20/04/2020 |
19.59
|
700 | 20.32 | 20.32 | 19.59 | 0 | 0 | 0 |
17/04/2020 |
20.32
|
3,600 | 19.93 | 20.32 | 19.69 | 0 | 0 | 0 |
16/04/2020 |
19.93
|
4,812 | 19.93 | 19.93 | 19.59 | 0 | 0 | 0 |
15/04/2020 |
19.93
|
200 | 19.50 | 19.93 | 19.93 | 0 | 0 | 0 |
14/04/2020 |
19.50
|
1,366 | 19.50 | 19.50 | 19.30 | 0 | 0 | 0 |
13/04/2020 |
19.50
|
3,000 | 19.69 | 19.69 | 19.45 | 0 | 0 | 0 |
10/04/2020 |
19.69
|
800 | 19.45 | 19.69 | 18.57 | 0 | 0 | 0 |
09/04/2020 |
19.45
|
3,600 | 19.45 | 19.45 | 18.91 | 0 | 0 | 0 |
08/04/2020 |
19.45
|
2,100 | 18.96 | 19.45 | 18.77 | 0 | 0 | 0 |
07/04/2020 |
18.96
|
2,478 | 19.21 | 20.57 | 18.77 | 0 | 0 | 0 |
06/04/2020 |
19.21
|
600 | 19.45 | 19.45 | 18.77 | 0 | 0 | 0 |
03/04/2020 |
19.45
|
200 | 18.48 | 19.45 | 19.45 | 0 | 0 | 0 |
01/04/2020 |
18.48
|
5,200 | 17.99 | 19.35 | 17.46 | 0 | 0 | 0 |
31/03/2020 |
17.99
|
900 | 19.21 | 19.21 | 17.80 | 0 | 0 | 0 |
30/03/2020 |
19.21
|
900 | 18.62 | 19.21 | 17.80 | 0 | 0 | 0 |
27/03/2020 |
18.62
|
600 | 19.25 | 19.25 | 18.62 | 0 | 0 | 0 |
26/03/2020 |
19.25
|
304 | 18.77 | 19.25 | 18.48 | 0 | 0 | 0 |
25/03/2020 |
18.77
|
811 | 19.21 | 19.21 | 18.77 | 0 | 0 | 0 |
24/03/2020 |
19.21
|
1,600 | 17.89 | 19.21 | 18.33 | 0 | 0 | 0 |
23/03/2020 |
17.89
|
1,010 | 18.33 | 18.72 | 17.80 | 0 | 0 | 0 |
20/03/2020 |
18.33
|
2,000 | 18.28 | 19.11 | 18.04 | 0 | 0 | 0 |
19/03/2020 |
18.28
|
1,900 | 18.09 | 19.40 | 17.89 | 0 | 0 | 0 |
18/03/2020 |
18.09
|
4,739 | 17.84 | 18.72 | 17.75 | 0 | 0 | 0 |
17/03/2020 |
17.84
|
3,800 | 18.09 | 18.43 | 17.84 | 0 | 0 | 0 |
16/03/2020 |
18.09
|
2,400 | 18.38 | 18.38 | 15.70 | 0 | 0 | 0 |
13/03/2020 |
18.38
|
1,300 | 17.94 | 19.16 | 17.65 | 0 | 0 | 0 |
12/03/2020 |
17.94
|
4,100 | 18.28 | 18.28 | 17.70 | 0 | 0 | 0 |
11/03/2020 |
18.28
|
5,700 | 18.23 | 19.64 | 18.14 | 0 | 0 | 0 |
10/03/2020 |
18.23
|
2,600 | 17.99 | 19.89 | 17.60 | 0 | 0 | 0 |
09/03/2020 |
17.99
|
5,600 | 18.96 | 18.96 | 17.89 | 0 | 0 | 0 |
06/03/2020 |
18.96
|
600 | 19.45 | 19.45 | 18.23 | 0 | 0 | 0 |
05/03/2020 |
19.45
|
3,400 | 18.52 | 20.28 | 18.43 | 0 | 0 | 0 |
04/03/2020 |
18.52
|
5,800 | 18.38 | 20.81 | 18.52 | 0 | 0 | 0 |
03/03/2020 |
18.38
|
1,600 | 18.23 | 19.50 | 18.38 | 0 | 0 | 0 |
02/03/2020 |
18.23
|
4,200 | 18.04 | 19.84 | 17.11 | 0 | 0 | 0 |
28/02/2020 |
18.04
|
6,900 | 18.04 | 18.43 | 17.65 | 0 | 0 | 0 |
27/02/2020 |
18.04
|
1,000 | 18.96 | 18.96 | 18.04 | 0 | 0 | 0 |
26/02/2020 |
18.96
|
4,200 | 18.57 | 20.32 | 16.14 | 0 | 0 | 0 |
25/02/2020 |
18.57
|
3,400 | 18.96 | 18.96 | 18.04 | 0 | 0 | 0 |
24/02/2020 |
18.96
|
4,900 | 19.35 | 19.35 | 18.14 | 0 | 0 | 0 |
21/02/2020 |
19.35
|
400 | 19.79 | 19.79 | 18.14 | 0 | 0 | 0 |
20/02/2020 |
19.79
|
1,200 | 19.69 | 19.89 | 18.18 | 0 | 0 | 0 |
19/02/2020 |
19.69
|
1,800 | 18.96 | 19.84 | 18.09 | 0 | 0 | 0 |
18/02/2020 |
18.96
|
4,900 | 17.65 | 19.11 | 17.89 | 0 | 0 | 0 |
17/02/2020 |
17.65
|
1,200 | 19.74 | 19.74 | 17.60 | 0 | 0 | 0 |
14/02/2020 |
19.74
|
1,800 | 17.75 | 19.74 | 19.74 | 0 | 0 | 0 |
13/02/2020 |
17.75
|
1,700 | 17.70 | 17.84 | 17.75 | 0 | 0 | 0 |
12/02/2020 |
17.70
|
1,250 | 19.35 | 20.66 | 17.70 | 0 | 0 | 0 |
11/02/2020 |
19.35
|
2,800 | 20.42 | 20.42 | 17.60 | 0 | 0 | 0 |
10/02/2020 |
20.42
|
1,607 | 19.16 | 20.42 | 20.42 | 0 | 0 | 0 |
07/02/2020 |
19.16
|
1,464 | 19.16 | 19.45 | 17.31 | 0 | 0 | 0 |
06/02/2020 |
19.16
|
46 | 18.48 | 19.16 | 19.16 | 0 | 0 | 0 |
05/02/2020 |
18.48
|
1,427 | 18.77 | 19.35 | 18.48 | 0 | 0 | 0 |
04/02/2020 |
18.77
|
6,638 | 17.31 | 18.82 | 17.07 | 0 | 0 | 0 |
03/02/2020 |
17.31
|
3,510 | 17.36 | 17.36 | 16.19 | 0 | 0 | 0 |
31/01/2020 |
17.36
|
3,227 | 17.02 | 17.46 | 17.07 | 0 | 0 | 0 |
30/01/2020 |
17.02
|
1,810 | 17.02 | 18.04 | 16.77 | 0 | 0 | 0 |
22/01/2020 |
17.02
|
3,300 | 17.02 | 17.46 | 16.29 | 0 | 0 | 0 |
21/01/2020 |
17.02
|
3,500 | 16.77 | 17.94 | 16.58 | 0 | 0 | 0 |
20/01/2020 |
16.77
|
1,600 | 16.92 | 18.04 | 16.53 | 0 | 0 | 0 |
17/01/2020 |
16.92
|
6,400 | 17.02 | 17.02 | 16.14 | 0 | 0 | 0 |
16/01/2020 |
17.02
|
3,975 | 16.77 | 18.23 | 16.09 | 0 | 0 | 0 |
15/01/2020 |
16.77
|
3,500 | 16.53 | 16.77 | 16.24 | 0 | 0 | 0 |
14/01/2020 |
16.53
|
1,253 | 16.05 | 16.73 | 15.80 | 0 | 0 | 0 |