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) |
-0.60 | -2.57% | 4,700 | 0 | 0 |
20.90
23.35
22.75
|
2 tháng
(2024-07-22) |
1.25 | 5.81% | 15,900 | 0 | 0 |
20.50
23.35
22.75
|
3 tháng
(2024-06-21) |
-1.25 | -5.21% | 72,300 | -600 | 0 |
20.25
24
22.75
|
6 tháng
(2024-03-25) |
0.75 | 3.41% | 179,100 | -622 | -0.0 |
20
26.20
22.75
|
12 tháng
(2023-09-25) |
5.34 | 30.66% | 323,600 | -6,022 | -0.1 |
15.89
26.20
22.75
|
24 tháng
(2022-09-30) |
3.87 | 20.48% | 480,200 | -11,662 | -1.7 |
13.86
26.20
22.75
|
36 tháng
(2021-10-05) |
2.12 | 10.28% | 862,200 | -20,914 | -5.5 |
13.86
27.29
22.75
|
60 tháng
(2019-10-16) |
7.26 | 46.87% | 1,278,770 | -11,814 | -5.3 |
11.91
27.29
22.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/04/2020 |
16.15
|
200 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 |
16/04/2020 |
16.15
|
110 | 15.11 | 16.15 | 15.85 | 0 | 0 | 0 |
15/04/2020 |
15.11
|
30 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 |
14/04/2020 |
15.11
|
50 | 16.00 | 16.81 | 15.11 | 0 | 0 | 0 |
13/04/2020 |
16.00
|
30 | 15.26 | 16.00 | 16.00 | 0 | 0 | 0 |
10/04/2020 |
15.26
|
50 | 15.26 | 15.34 | 14.89 | 0 | 0 | 0 |
09/04/2020 |
15.26
|
300 | 14.38 | 15.34 | 15.04 | 0 | 0 | 0 |
08/04/2020 |
14.38
|
40 | 13.49 | 14.38 | 14.23 | 0 | 0 | 0 |
07/04/2020 |
13.49
|
10 | 12.64 | 13.49 | 13.49 | 0 | 0 | 0 |
06/04/2020 |
12.64
|
10 | 11.91 | 12.64 | 12.64 | 0 | 0 | 0 |
03/04/2020 |
11.91
|
10 | 12.57 | 12.57 | 11.91 | 0 | 0 | 0 |
01/04/2020 |
12.57
|
10 | 13.31 | 13.31 | 12.57 | 0 | 0 | 0 |
31/03/2020 |
13.31
|
410 | 12.46 | 13.31 | 11.87 | 0 | 0 | 0 |
30/03/2020 |
12.46
|
1,170 | 13.35 | 13.35 | 12.46 | 0 | 0 | 0 |
27/03/2020 |
13.35
|
80 | 14.30 | 14.75 | 13.31 | 0 | 0 | 0 |
26/03/2020 |
14.30
|
10 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
25/03/2020 |
14.30
|
910 | 15.34 | 15.34 | 14.27 | 0 | 0 | 0 |
24/03/2020 |
15.34
|
190 | 14.75 | 15.70 | 13.79 | 0 | 0 | 0 |
23/03/2020 |
14.75
|
120 | 14.75 | 15.41 | 13.71 | 0 | 0 | 0 |
20/03/2020 |
14.75
|
1,210 | 14.38 | 15.34 | 13.38 | 0 | 0 | 0 |
19/03/2020 |
14.38
|
170 | 14.01 | 14.38 | 14.38 | 0 | 0 | 0 |
18/03/2020 |
14.01
|
0 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 |
17/03/2020 |
14.01
|
10 | 13.27 | 14.01 | 14.01 | 0 | 0 | 0 |
16/03/2020 |
13.27
|
50 | 12.76 | 13.27 | 13.27 | 0 | 0 | 0 |
13/03/2020 |
12.76
|
2,760 | 13.64 | 13.64 | 12.76 | 0 | 0 | 0 |
12/03/2020 |
13.64
|
60 | 14.08 | 14.08 | 13.64 | 0 | 0 | 0 |
11/03/2020 |
14.08
|
390 | 14.38 | 14.38 | 14.08 | 0 | 0 | 0 |
10/03/2020 |
14.38
|
40 | 14.60 | 14.60 | 14.38 | 0 | 0 | 0 |
09/03/2020 |
14.60
|
120 | 14.75 | 14.75 | 14.60 | 0 | 0 | 0 |
06/03/2020 |
14.75
|
0 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 |
05/03/2020 |
14.75
|
0 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 |
04/03/2020 |
14.75
|
200 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 |
03/03/2020 |
14.75
|
60 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 |
02/03/2020 |
14.75
|
300 | 14.75 | 14.82 | 14.75 | 0 | 0 | 0 |
28/02/2020 |
14.75
|
500 | 15.08 | 15.08 | 14.75 | 0 | 0 | 0 |
27/02/2020 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 |
26/02/2020 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 |
25/02/2020 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 |
24/02/2020 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 |
21/02/2020 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 |
20/02/2020 |
15.08
|
580 | 15.08 | 15.85 | 15.08 | 0 | 0 | 0 |
19/02/2020 |
15.08
|
10 | 15.04 | 15.08 | 15.08 | 0 | 0 | 0 |
18/02/2020 |
15.04
|
20 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 |
17/02/2020 |
15.04
|
10 | 16.15 | 16.15 | 15.04 | 0 | 0 | 0 |
14/02/2020 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 |
13/02/2020 |
16.15
|
220 | 17.33 | 17.33 | 16.15 | 0 | 0 | 0 |
12/02/2020 |
17.33
|
10 | 16.96 | 17.33 | 17.33 | 0 | 0 | 0 |
11/02/2020 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
10/02/2020 |
16.96
|
10 | 16.18 | 16.96 | 16.96 | 0 | 0 | 0 |
07/02/2020 |
16.18
|
10 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 |
06/02/2020 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 |
05/02/2020 |
16.18
|
10 | 15.48 | 16.18 | 16.18 | 0 | 0 | 0 |
04/02/2020 |
15.48
|
10 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 |
03/02/2020 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 |
31/01/2020 |
15.48
|
880 | 15.78 | 15.78 | 15.41 | 0 | 0 | 0 |
30/01/2020 |
15.78
|
390 | 16.59 | 16.59 | 15.48 | 0 | 0 | 0 |
22/01/2020 |
16.59
|
10 | 16.07 | 16.59 | 16.59 | 0 | 0 | 0 |
21/01/2020 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 |
20/01/2020 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 |
17/01/2020 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 |
16/01/2020 |
16.07
|
210 | 15.34 | 16.07 | 14.30 | 0 | 0 | 0 |
15/01/2020 |
15.34
|
10 | 14.60 | 15.34 | 15.34 | 0 | 0 | 0 |
14/01/2020 |
14.60
|
1,020 | 14.56 | 15.48 | 14.60 | 0 | 0 | 0 |
13/01/2020 |
14.56
|
0 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 |
10/01/2020 |
14.56
|
1,000 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 |
09/01/2020 |
14.56
|
100 | 15.48 | 15.48 | 14.56 | 0 | 0 | 0 |
08/01/2020 |
15.48
|
1,970 | 16.22 | 16.22 | 15.48 | 0 | 0 | 0 |
07/01/2020 |
16.22
|
510 | 16.81 | 16.81 | 16.22 | 0 | 0 | 0 |
06/01/2020 |
16.81
|
0 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 |
03/01/2020 |
16.81
|
1,010 | 15.93 | 16.81 | 15.93 | 0 | 0 | 0 |
02/01/2020 |
15.93
|
0 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 |
31/12/2019 |
15.93
|
10 | 14.89 | 15.93 | 15.93 | 0 | 0 | 0 |
30/12/2019 |
14.89
|
1,950 | 15.15 | 16.00 | 14.86 | 0 | 0 | 0 |
27/12/2019 |
15.15
|
0 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 |
26/12/2019 |
15.15
|
1,500 | 15.19 | 15.19 | 15.15 | 0 | 0 | 0 |
25/12/2019 |
15.19
|
700 | 15.15 | 15.59 | 15.19 | 0 | 0 | 0 |
24/12/2019 |
15.15
|
210 | 15.48 | 15.48 | 15.15 | 0 | 0 | 0 |
23/12/2019 |
15.48
|
150 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 |
20/12/2019 |
15.48
|
1,050 | 15.48 | 15.52 | 15.48 | 0 | 0 | 0 |
19/12/2019 |
15.48
|
1,090 | 15.96 | 15.96 | 15.48 | 0 | 0 | 0 |
18/12/2019 |
15.96
|
500 | 15.85 | 15.96 | 14.75 | 0 | 20 | -0.0 |
17/12/2019 |
15.85
|
10 | 16.07 | 16.07 | 15.85 | 0 | 0 | 0 |
16/12/2019 |
16.07
|
250 | 16.11 | 16.37 | 16.07 | 0 | 0 | 0 |
13/12/2019 |
16.11
|
360 | 15.85 | 16.77 | 14.93 | 0 | 80 | -0.0 |
12/12/2019 |
15.85
|
80 | 16.22 | 16.22 | 15.56 | 0 | 0 | 0 |
11/12/2019 |
16.22
|
150 | 16.81 | 16.81 | 16.22 | 0 | 0 | 0 |
10/12/2019 |
16.81
|
19,760 | 15.93 | 16.88 | 14.82 | 10 | 0 | 0.0 |
09/12/2019 |
15.93
|
3,290 | 17.11 | 17.55 | 15.93 | 0 | 0 | 0 |
06/12/2019 |
17.11
|
1,860 | 17.33 | 18.17 | 16.15 | 0 | 0 | 0 |
05/12/2019 |
17.33
|
200 | 16.37 | 17.51 | 16.37 | 0 | 30 | -0.0 |
04/12/2019 |
16.37
|
320 | 17.25 | 18.29 | 16.37 | 0 | 0 | 0 |
03/12/2019 |
17.25
|
280 | 18.51 | 18.51 | 17.25 | 0 | 0 | 0 |
02/12/2019 |
18.51
|
1,410 | 18.21 | 18.95 | 16.96 | 0 | 0 | 0 |
29/11/2019 |
18.21
|
20 | 18.29 | 18.29 | 17.11 | 0 | 0 | 0 |
28/11/2019 |
18.29
|
10 | 17.58 | 18.29 | 18.29 | 0 | 0 | 0 |
27/11/2019 |
17.58
|
20 | 16.88 | 17.58 | 17.58 | 0 | 0 | 0 |
26/11/2019 |
16.88
|
490 | 17.77 | 18.73 | 16.66 | 0 | 0 | 0 |
25/11/2019 |
17.77
|
360 | 19.10 | 19.10 | 17.77 | 0 | 0 | 0 |
22/11/2019 |
19.10
|
450 | 19.47 | 19.47 | 18.14 | 0 | 0 | 0 |
21/11/2019 |
19.47
|
680 | 18.58 | 19.47 | 19.39 | 0 | 0 | 0 |