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) |
28/04/2020 |
18.91
|
100 | 18.91 | 18.91 | 18.91 | 0 | 0 | 0 |
27/04/2020 |
22.19
|
100 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 |
24/04/2020 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 |
23/04/2020 |
20.37
|
100 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 |
22/04/2020 |
17.35
|
400 | 18.27 | 18.27 | 17.35 | 0 | 0 | 0 |
21/04/2020 |
19.82
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 |
20/04/2020 |
19.82
|
100 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 |
17/04/2020 |
18.17
|
100 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 |
16/04/2020 |
16.71
|
8,000 | 16.80 | 16.80 | 16.71 | 0 | 0 | 0 |
15/04/2020 |
16.53
|
0 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 |
14/04/2020 |
16.53
|
0 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 |
13/04/2020 |
16.53
|
0 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 |
10/04/2020 |
16.53
|
0 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 |
09/04/2020 |
16.53
|
7,200 | 16.62 | 16.62 | 16.53 | 0 | 0 | 0 |
08/04/2020 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 |
07/04/2020 |
17.08
|
8,100 | 17.26 | 17.26 | 17.08 | 0 | 0 | 0 |
06/04/2020 |
17.26
|
420 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
03/04/2020 |
18.45
|
100 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 |
01/04/2020 |
19.82
|
108 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 |
31/03/2020 |
17.35
|
1 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
30/03/2020 |
17.17
|
1,000 | 17.54 | 17.54 | 17.17 | 0 | 0 | 0 |
27/03/2020 |
18.72
|
0 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 |
26/03/2020 |
18.72
|
0 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 |
25/03/2020 |
18.72
|
0 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 |
24/03/2020 |
18.72
|
1,700 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 |
23/03/2020 |
21.74
|
20 | 21.74 | 21.74 | 21.74 | 0 | 0 | 0 |
20/03/2020 |
21.01
|
600 | 25.57 | 25.57 | 21.01 | 0 | 0 | 0 |
19/03/2020 |
22.28
|
101 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 |
18/03/2020 |
19.45
|
10 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 |
17/03/2020 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 |
16/03/2020 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 |
13/03/2020 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 |
12/03/2020 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 |
11/03/2020 |
19.45
|
300 | 21.37 | 21.37 | 19.45 | 0 | 0 | 0 |
10/03/2020 |
21.37
|
0 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 |
09/03/2020 |
21.37
|
0 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 |
06/03/2020 |
21.37
|
10 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 |
05/03/2020 |
21.37
|
0 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 |
04/03/2020 |
21.37
|
0 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 |
03/03/2020 |
21.37
|
0 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 |
02/03/2020 |
21.37
|
5 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 |
28/02/2020 |
21.37
|
100 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 |
27/02/2020 |
22.83
|
13,600 | 23.29 | 23.29 | 22.83 | 0 | 0 | 0 |
26/02/2020 |
23.65
|
2,900 | 23.65 | 23.65 | 18.27 | 0 | 0 | 0 |
25/02/2020 |
21.46
|
2,000 | 21.46 | 26.49 | 21.46 | 0 | 0 | 0 |
24/02/2020 |
23.75
|
100 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 |
21/02/2020 |
22.38
|
0 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 |
20/02/2020 |
22.38
|
0 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 |
19/02/2020 |
22.38
|
0 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 |
18/02/2020 |
22.38
|
0 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 |
17/02/2020 |
22.38
|
0 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 |
14/02/2020 |
22.38
|
0 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 |
13/02/2020 |
22.38
|
0 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 |
12/02/2020 |
22.38
|
0 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 |
11/02/2020 |
22.38
|
0 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 |
10/02/2020 |
22.38
|
0 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 |
07/02/2020 |
22.38
|
0 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 |
06/02/2020 |
22.38
|
0 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 |
05/02/2020 |
22.38
|
0 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 |
04/02/2020 |
22.38
|
0 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 |
03/02/2020 |
22.38
|
1 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 |
31/01/2020 |
22.38
|
0 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 |
30/01/2020 |
22.83
|
9,500 | 22.83 | 22.83 | 21.92 | 0 | 0 | 0 |
22/01/2020 |
22.83
|
500 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 |
21/01/2020 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 |
20/01/2020 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 |
17/01/2020 |
23.29
|
10 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 |
16/01/2020 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 |
15/01/2020 |
23.29
|
12,214 | 22.83 | 23.65 | 22.83 | 0 | 0 | 0 |
14/01/2020 |
23.29
|
29,028 | 23.29 | 24.20 | 23.29 | 1,000 | 0 | 0.0 |
13/01/2020 |
21.46
|
100 | 21.46 | 21.46 | 21.46 | 0 | 0 | 0 |
10/01/2020 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
09/01/2020 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
08/01/2020 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
07/01/2020 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
06/01/2020 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
03/01/2020 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
02/01/2020 |
24.39
|
72 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
31/12/2019 |
26.85
|
19,700 | 23.56 | 26.85 | 23.56 | 0 | 0 | 0 |
30/12/2019 |
23.38
|
0 | 23.38 | 23.38 | 23.38 | 0 | 0 | 0 |
27/12/2019 |
23.38
|
0 | 23.38 | 23.38 | 23.38 | 0 | 0 | 0 |
26/12/2019 |
23.38
|
0 | 23.38 | 23.38 | 23.38 | 0 | 0 | 0 |
25/12/2019 |
23.38
|
46 | 23.38 | 23.38 | 23.38 | 0 | 0 | 0 |
24/12/2019 |
23.38
|
0 | 23.38 | 23.38 | 23.38 | 0 | 0 | 0 |
23/12/2019 |
23.38
|
4,438 | 23.38 | 23.38 | 23.38 | 0 | 0 | 0 |
20/12/2019 |
23.38
|
3,000 | 23.38 | 23.38 | 23.38 | 0 | 0 | 0 |
19/12/2019 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
18/12/2019 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
17/12/2019 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
16/12/2019 |
23.20
|
538 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
13/12/2019 |
23.75
|
0 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 |
12/12/2019 |
23.75
|
0 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 |
11/12/2019 |
23.75
|
3,500 | 23.75 | 26.49 | 23.75 | 0 | 0 | 0 |
10/12/2019 |
23.75
|
0 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 |
09/12/2019 |
23.75
|
0 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 |
06/12/2019 |
24.57
|
10,100 | 23.75 | 24.57 | 23.75 | 0 | 0 | 0 |
05/12/2019 |
22.83
|
8,000 | 23.02 | 23.02 | 22.83 | 0 | 0 | 0 |
04/12/2019 |
24.66
|
15,000 | 24.29 | 24.66 | 24.29 | 0 | 0 | 0 |
03/12/2019 |
26.94
|
5,700 | 23.75 | 26.94 | 23.75 | 0 | 0 | 0 |
02/12/2019 |
23.75
|
0 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 |