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 | -1.90% | 37,600 | 0 | 0 |
18.60
21.10
21.10
|
2 tháng
(2024-07-22) |
1.40 | 7.29% | 123,200 | 0 | 0 |
18.60
21.10
21.10
|
3 tháng
(2024-06-21) |
0.20 | 0.98% | 196,300 | 0 | 0 |
18.60
21.10
21.10
|
6 tháng
(2024-03-27) |
2.97 | 16.84% | 929,200 | -2,100 | -0.0 |
17.17
21.80
21.10
|
12 tháng
(2023-09-25) |
-0.82 | -3.81% | 1,311,400 | -6,000 | -0.1 |
17.17
21.80
21.10
|
24 tháng
(2022-09-30) |
-11.85 | -36.53% | 1,965,310 | -5,000 | -0.1 |
17.17
33.55
21.10
|
36 tháng
(2021-10-05) |
2.14 | 11.62% | 4,065,389 | -8,000 | -0.2 |
17.17
34.98
21.10
|
60 tháng
(2019-10-16) |
2.01 | 10.79% | 5,168,639 | 5,000 | 0.1 |
13.33
34.98
21.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/03/2020 |
15.44
|
100 | 16.77 | 16.77 | 15.44 | 0 | 0 | 0 |
25/03/2020 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 |
24/03/2020 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 |
23/03/2020 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 |
20/03/2020 |
16.77
|
100 | 15.30 | 16.77 | 16.77 | 0 | 0 | 0 |
19/03/2020 |
15.30
|
0 | 16.49 | 15.30 | 15.30 | 0 | 0 | 0 |
18/03/2020 |
16.49
|
1,700 | 16.00 | 16.49 | 13.61 | 0 | 0 | 0 |
17/03/2020 |
16.00
|
0 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 |
16/03/2020 |
16.00
|
0 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 |
13/03/2020 |
16.00
|
0 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 |
12/03/2020 |
16.00
|
100 | 14.03 | 16.00 | 16.00 | 0 | 0 | 0 |
11/03/2020 |
14.03
|
4,300 | 16.84 | 16.84 | 14.03 | 0 | 0 | 0 |
10/03/2020 |
16.84
|
3,100 | 18.10 | 20.35 | 15.44 | 0 | 0 | 0 |
09/03/2020 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
06/03/2020 |
18.10
|
100 | 15.79 | 18.10 | 18.10 | 0 | 0 | 0 |
05/03/2020 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 |
04/03/2020 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 |
03/03/2020 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 |
02/03/2020 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 |
28/02/2020 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 |
27/02/2020 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 |
26/02/2020 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 |
25/02/2020 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 |
24/02/2020 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 |
21/02/2020 |
15.79
|
0 | 16.70 | 15.79 | 15.79 | 0 | 0 | 0 |
20/02/2020 |
16.70
|
700 | 15.44 | 16.70 | 15.44 | 0 | 0 | 0 |
19/02/2020 |
15.44
|
3,000 | 15.44 | 15.44 | 14.03 | 0 | 0 | 0 |
18/02/2020 |
15.44
|
1,600 | 16.14 | 16.14 | 15.44 | 0 | 0 | 0 |
17/02/2020 |
16.14
|
0 | 16.84 | 16.14 | 16.14 | 0 | 0 | 0 |
14/02/2020 |
16.84
|
2,000 | 15.30 | 16.84 | 15.44 | 0 | 0 | 0 |
13/02/2020 |
15.30
|
2,000 | 13.33 | 15.30 | 15.30 | 0 | 0 | 0 |
12/02/2020 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 |
11/02/2020 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 |
10/02/2020 |
13.33
|
300 | 15.51 | 15.51 | 13.33 | 0 | 0 | 0 |
07/02/2020 |
15.51
|
11,800 | 15.51 | 15.51 | 15.44 | 0 | 0 | 0 |
06/02/2020 |
15.51
|
0 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 |
05/02/2020 |
15.51
|
0 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 |
04/02/2020 |
15.51
|
0 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 |
03/02/2020 |
15.51
|
0 | 15.44 | 15.51 | 15.51 | 0 | 0 | 0 |
31/01/2020 |
15.44
|
1,500 | 15.44 | 15.65 | 15.44 | 0 | 0 | 0 |
30/01/2020 |
15.44
|
200 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 |
22/01/2020 |
15.44
|
0 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 |
21/01/2020 |
15.44
|
0 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 |
20/01/2020 |
15.44
|
1,800 | 17.54 | 17.54 | 15.44 | 0 | 0 | 0 |
17/01/2020 |
17.54
|
12,000 | 19.08 | 19.08 | 17.54 | 0 | 0 | 0 |
16/01/2020 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 |
15/01/2020 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 |
14/01/2020 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 |
13/01/2020 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 |
10/01/2020 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 |
09/01/2020 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 |
08/01/2020 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 |
07/01/2020 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 |
06/01/2020 |
19.08
|
2,300 | 19.08 | 19.29 | 19.08 | 0 | 0 | 0 |
03/01/2020 |
19.08
|
4,500 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 |
02/01/2020 |
19.08
|
1,300 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 |
31/12/2019 |
19.08
|
0 | 19.01 | 19.08 | 19.08 | 0 | 0 | 0 |
30/12/2019 |
19.01
|
6,200 | 19.08 | 19.08 | 19.01 | 0 | 0 | 0 |
27/12/2019 |
19.08
|
6,700 | 18.94 | 19.08 | 19.08 | 0 | 0 | 0 |
26/12/2019 |
18.94
|
1,100 | 19.29 | 19.29 | 18.94 | 0 | 0 | 0 |
25/12/2019 |
19.29
|
15,100 | 19.29 | 19.29 | 19.22 | 0 | 0 | 0 |
24/12/2019 |
19.29
|
4,000 | 18.59 | 19.29 | 18.94 | 0 | 0 | 0 |
23/12/2019 |
18.59
|
300 | 19.29 | 19.29 | 18.59 | 0 | 0 | 0 |
20/12/2019 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 |
19/12/2019 |
19.29
|
2,000 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 |
18/12/2019 |
19.29
|
5,300 | 19.15 | 19.29 | 19.15 | 0 | 0 | 0 |
17/12/2019 |
19.15
|
1,000 | 19.65 | 19.65 | 19.15 | 0 | 0 | 0 |
16/12/2019 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
13/12/2019 |
19.65
|
300 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
12/12/2019 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
11/12/2019 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
10/12/2019 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
09/12/2019 |
19.65
|
6,000 | 20.00 | 20.00 | 19.65 | 0 | 0 | 0 |
06/12/2019 |
20.00
|
100 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 |
05/12/2019 |
20.00
|
600 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 |
04/12/2019 |
20.00
|
3,000 | 19.65 | 20.00 | 19.93 | 0 | 0 | 0 |
03/12/2019 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
02/12/2019 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
29/11/2019 |
19.65
|
1,400 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
28/11/2019 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
27/11/2019 |
19.65
|
500 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
26/11/2019 |
19.65
|
11,000 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
25/11/2019 |
19.65
|
500 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
22/11/2019 |
19.65
|
5,400 | 19.15 | 21.75 | 19.65 | 0 | 0 | 0 |
21/11/2019 |
19.15
|
600 | 18.94 | 19.15 | 19.15 | 0 | 0 | 0 |
20/11/2019 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 |
19/11/2019 |
18.94
|
10,000 | 18.80 | 18.94 | 18.94 | 0 | 0 | 0 |
18/11/2019 |
18.80
|
300 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
15/11/2019 |
18.80
|
0 | 18.59 | 18.80 | 18.80 | 0 | 0 | 0 |
14/11/2019 |
18.59
|
16,500 | 18.59 | 18.87 | 18.59 | 0 | 0 | 0 |
13/11/2019 |
18.59
|
15,000 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 |
12/11/2019 |
18.59
|
51,300 | 18.24 | 18.59 | 18.59 | 0 | 0 | 0 |
11/11/2019 |
18.24
|
7,010 | 18.31 | 18.31 | 18.24 | 0 | 0 | 0 |
08/11/2019 |
18.31
|
3,100 | 18.59 | 18.59 | 18.24 | 0 | 0 | 0 |
07/11/2019 |
18.59
|
0 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 |
06/11/2019 |
18.59
|
0 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 |
05/11/2019 |
18.59
|
0 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 |
04/11/2019 |
18.59
|
0 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 |
01/11/2019 |
18.59
|
900 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 |
31/10/2019 |
18.59
|
2,000 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 |