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) |
-2.10 | -18.75% | 6,100 | 0 | 0 |
9.10
11.20
9.10
|
2 tháng
(2024-07-22) |
-2.50 | -21.55% | 8,900 | 0 | 0 |
9.10
11.60
9.10
|
3 tháng
(2024-06-21) |
-2.10 | -18.75% | 53,000 | 0 | 0 |
9.10
11.60
9.10
|
6 tháng
(2024-03-25) |
-1.90 | -17.27% | 146,104 | 0 | 0 |
9.10
12.50
9.10
|
12 tháng
(2023-09-25) |
-2.90 | -24.17% | 321,538 | 0 | 0 |
9.10
13
9.10
|
24 tháng
(2022-09-30) |
-9.20 | -50.27% | 1,153,393 | -43,900 | -0.7 |
9.10
20.80
9.10
|
36 tháng
(2021-10-05) |
-24.68 | -73.06% | 5,771,234 | -46,900 | -0.8 |
9.10
67.50
9.10
|
60 tháng
(2019-10-16) |
-6.84 | -42.91% | 7,755,166 | 0 | 0.2 |
9.10
67.50
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2020 |
16.69
|
100 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 |
24/04/2020 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 |
23/04/2020 |
18.39
|
6,000 | 18.39 | 18.39 | 18.30 | 0 | 0 | 0 |
22/04/2020 |
20.75
|
0 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 |
21/04/2020 |
20.75
|
100 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 |
20/04/2020 |
18.86
|
0 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 |
17/04/2020 |
18.86
|
6,000 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 |
16/04/2020 |
20.18
|
100 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 |
15/04/2020 |
18.30
|
200 | 18.11 | 18.30 | 18.11 | 0 | 0 | 0 |
14/04/2020 |
16.51
|
0 | 16.51 | 16.51 | 16.51 | 0 | 0 | 0 |
13/04/2020 |
16.51
|
1,030 | 16.51 | 16.51 | 16.51 | 0 | 0 | 0 |
10/04/2020 |
16.51
|
2,000 | 16.98 | 16.98 | 16.51 | 0 | 0 | 0 |
09/04/2020 |
18.39
|
1,300 | 18.30 | 18.39 | 18.30 | 0 | 0 | 0 |
08/04/2020 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 |
07/04/2020 |
17.92
|
200 | 20.47 | 20.47 | 17.92 | 0 | 0 | 0 |
06/04/2020 |
17.92
|
500 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
03/04/2020 |
17.92
|
500 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
01/04/2020 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 |
31/03/2020 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 |
30/03/2020 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 |
27/03/2020 |
20.18
|
100 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 |
26/03/2020 |
18.11
|
100 | 18.11 | 18.11 | 18.11 | 0 | 0 | 0 |
25/03/2020 |
15.75
|
1,000 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 |
24/03/2020 |
13.77
|
0 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 |
23/03/2020 |
13.77
|
0 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 |
20/03/2020 |
13.77
|
100 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 |
19/03/2020 |
15.85
|
100 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
18/03/2020 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
17/03/2020 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
16/03/2020 |
18.30
|
5,000 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
13/03/2020 |
18.30
|
3,900 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
12/03/2020 |
19.15
|
0 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 |
11/03/2020 |
19.15
|
100 | 18.20 | 19.15 | 19.15 | 0 | 0 | 0 |
10/03/2020 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
09/03/2020 |
16.60
|
2,000 | 16.60 | 16.69 | 16.60 | 0 | 0 | 0 |
06/03/2020 |
19.24
|
100 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 |
05/03/2020 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 |
04/03/2020 |
18.39
|
500 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 |
03/03/2020 |
18.39
|
4,900 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 |
02/03/2020 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
28/02/2020 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
27/02/2020 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
26/02/2020 |
18.39
|
2,600 | 18.30 | 18.39 | 18.30 | 0 | 0 | 0 |
25/02/2020 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 |
24/02/2020 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 |
21/02/2020 |
18.39
|
1,100 | 18.01 | 18.39 | 18.01 | 0 | 0 | 0 |
20/02/2020 |
20.66
|
0 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 |
19/02/2020 |
20.66
|
161 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 |
18/02/2020 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 |
17/02/2020 |
19.24
|
10,200 | 18.77 | 19.24 | 18.77 | 0 | 0 | 0 |
14/02/2020 |
16.79
|
100 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 |
13/02/2020 |
18.86
|
1,100 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 |
12/02/2020 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
11/02/2020 |
18.30
|
2,000 | 18.39 | 18.39 | 18.30 | 0 | 0 | 0 |
10/02/2020 |
20.75
|
1,039 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 |
07/02/2020 |
18.11
|
2,100 | 19.24 | 19.24 | 18.11 | 0 | 0 | 0 |
06/02/2020 |
19.24
|
3,000 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 |
05/02/2020 |
16.79
|
100 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 |
04/02/2020 |
18.86
|
0 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 |
03/02/2020 |
18.86
|
108 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 |
31/01/2020 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
30/01/2020 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
22/01/2020 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
21/01/2020 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
20/01/2020 |
21.69
|
2,300 | 20.28 | 21.69 | 20.28 | 0 | 0 | 0 |
17/01/2020 |
29.24
|
4,700 | 22.64 | 29.24 | 22.64 | 0 | 0 | 0 |
16/01/2020 |
26.31
|
300 | 26.41 | 26.41 | 26.31 | 0 | 0 | 0 |
15/01/2020 |
26.41
|
14,657 | 26.22 | 26.60 | 26.22 | 0 | 0 | 0 |
14/01/2020 |
25.37
|
55,100 | 22.16 | 25.37 | 22.16 | 0 | 0 | 0 |
13/01/2020 |
22.16
|
46,800 | 21.32 | 22.16 | 21.32 | 0 | 0 | 0 |
10/01/2020 |
21.69
|
25,000 | 20.75 | 21.69 | 20.75 | 0 | 0 | 0 |
09/01/2020 |
20.66
|
34,035 | 17.92 | 20.66 | 17.92 | 0 | 0 | 0 |
08/01/2020 |
18.01
|
63 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 |
07/01/2020 |
17.92
|
8,600 | 18.39 | 18.39 | 17.92 | 0 | 0 | 0 |
06/01/2020 |
17.92
|
3,200 | 17.17 | 17.92 | 17.17 | 0 | 0 | 0 |
03/01/2020 |
18.39
|
2,500 | 18.58 | 18.58 | 18.39 | 0 | 0 | 0 |
02/01/2020 |
18.39
|
1,000 | 18.86 | 18.86 | 18.39 | 0 | 0 | 0 |
31/12/2019 |
20.56
|
0 | 20.56 | 20.56 | 20.56 | 0 | 0 | 0 |
30/12/2019 |
20.56
|
1,000 | 20.56 | 20.56 | 20.56 | 0 | 0 | 0 |
27/12/2019 |
20.75
|
8,900 | 20.75 | 20.75 | 20.75 | 8,900 | 0 | 0.2 |
26/12/2019 |
18.86
|
6,600 | 20.84 | 20.84 | 18.86 | 1,700 | 0 | 0.0 |
25/12/2019 |
20.84
|
4,600 | 20.75 | 20.84 | 20.75 | 0 | 0 | 0 |
24/12/2019 |
20.84
|
18,000 | 20.75 | 20.84 | 20.75 | 7,300 | 0 | 0.2 |
23/12/2019 |
21.69
|
2,100 | 20.94 | 21.69 | 20.94 | 0 | 0 | 0 |
20/12/2019 |
21.03
|
19,172 | 20.75 | 21.03 | 18.86 | 6,100 | 0 | 0.1 |
19/12/2019 |
20.75
|
7,000 | 20.75 | 20.75 | 20.75 | 3,000 | 0 | 0.1 |
18/12/2019 |
20.75
|
14,900 | 19.81 | 20.84 | 19.81 | 8,900 | 0 | 0.2 |
17/12/2019 |
18.86
|
0 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 |
16/12/2019 |
18.86
|
500 | 18.86 | 18.86 | 18.86 | 500 | 0 | 0.0 |
13/12/2019 |
18.01
|
500 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 |
12/12/2019 |
20.75
|
0 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 |
11/12/2019 |
20.75
|
5,000 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 |
10/12/2019 |
20.75
|
4,500 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 |
09/12/2019 |
20.75
|
0 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 |
06/12/2019 |
20.75
|
0 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 |
05/12/2019 |
20.75
|
2,000 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 |
04/12/2019 |
20.75
|
0 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 |
03/12/2019 |
20.75
|
4,500 | 20.75 | 20.75 | 20.75 | 4,500 | 0 | 0.1 |
02/12/2019 |
19.71
|
3,000 | 19.71 | 20.28 | 19.71 | 3,000 | 0 | 0.1 |
29/11/2019 |
19.71
|
4,200 | 19.62 | 19.71 | 19.62 | 0 | 0 | 0 |