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) |
-2.30 | -6.05% | 72,200 | 5,800 | 0.2 |
35.70
38
35.70
|
2 tháng
(2024-07-22) |
-3.30 | -8.46% | 154,200 | 2,100 | 0.1 |
35.70
39.90
35.70
|
3 tháng
(2024-06-21) |
-6.49 | -15.38% | 266,000 | 10,800 | 0.4 |
35.70
42.19
35.70
|
6 tháng
(2024-03-25) |
-8.82 | -19.82% | 995,400 | 3,700 | 0.2 |
35.47
44.52
35.70
|
12 tháng
(2023-09-25) |
-1.17 | -3.17% | 2,176,900 | -2,800 | -0.2 |
35.47
47.51
35.70
|
24 tháng
(2022-09-30) |
14.52 | 68.59% | 5,347,787 | -392,900 | -11.9 |
20.58
47.51
35.70
|
36 tháng
(2021-10-05) |
15.61 | 77.71% | 8,842,456 | -91,100 | -4.0 |
20.01
47.51
35.70
|
60 tháng
(2019-10-16) |
20.90 | 141.19% | 14,233,694 | -46,200 | -2.7 |
13.20
47.51
35.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2020 |
13.26
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 |
22/04/2020 |
13.26
|
5,800 | 13.20 | 13.26 | 13.26 | 0 | 5,700 | -0.1 |
21/04/2020 |
13.20
|
16,800 | 13.90 | 13.90 | 13.20 | 0 | 0 | 0 |
20/04/2020 |
13.90
|
650 | 13.71 | 13.90 | 13.52 | 0 | 0 | 0 |
17/04/2020 |
13.71
|
200 | 13.78 | 13.78 | 13.71 | 0 | 0 | 0 |
16/04/2020 |
13.78
|
400 | 13.84 | 13.84 | 13.78 | 0 | 0 | 0 |
15/04/2020 |
13.84
|
2,300 | 14.03 | 14.03 | 13.46 | 0 | 0 | 0 |
14/04/2020 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 |
13/04/2020 |
14.03
|
300 | 14.35 | 14.35 | 14.03 | 0 | 0 | 0 |
10/04/2020 |
14.35
|
16,300 | 14.35 | 14.35 | 13.20 | 0 | 0 | 0 |
09/04/2020 |
14.35
|
800 | 13.46 | 14.35 | 14.35 | 0 | 0 | 0 |
08/04/2020 |
13.46
|
6,800 | 14.74 | 14.99 | 13.46 | 0 | 0 | 0 |
07/04/2020 |
14.74
|
3,300 | 15.19 | 15.19 | 14.74 | 0 | 0 | 0 |
06/04/2020 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 |
03/04/2020 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 |
01/04/2020 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 |
31/03/2020 |
15.19
|
100 | 14.48 | 15.19 | 15.19 | 0 | 0 | 0 |
30/03/2020 |
14.48
|
2,500 | 13.58 | 15.57 | 11.79 | 0 | 0 | 0 |
27/03/2020 |
13.58
|
27,000 | 15.95 | 15.95 | 13.58 | 0 | 0 | 0 |
26/03/2020 |
15.95
|
100 | 14.03 | 15.95 | 15.95 | 0 | 0 | 0 |
25/03/2020 |
14.03
|
700 | 16.47 | 16.47 | 14.03 | 0 | 0 | 0 |
24/03/2020 |
16.47
|
0 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 |
23/03/2020 |
16.47
|
100 | 14.35 | 16.47 | 16.47 | 0 | 0 | 0 |
20/03/2020 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
19/03/2020 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
18/03/2020 |
14.35
|
100 | 13.46 | 14.35 | 14.35 | 0 | 0 | 0 |
17/03/2020 |
13.46
|
1,100 | 14.35 | 14.35 | 13.46 | 0 | 0 | 0 |
16/03/2020 |
14.35
|
3,500 | 14.03 | 14.35 | 14.35 | 0 | 0 | 0 |
13/03/2020 |
14.03
|
900 | 14.16 | 14.67 | 12.82 | 0 | 0 | 0 |
12/03/2020 |
14.16
|
8,600 | 14.42 | 14.42 | 13.46 | 0 | 0 | 0 |
11/03/2020 |
14.42
|
2,000 | 14.55 | 14.55 | 13.84 | 0 | 0 | 0 |
10/03/2020 |
14.55
|
0 | 14.10 | 14.55 | 14.55 | 0 | 0 | 0 |
09/03/2020 |
14.10
|
3,600 | 14.42 | 14.87 | 14.10 | 0 | 0 | 0 |
06/03/2020 |
14.42
|
1,000 | 14.99 | 14.99 | 14.42 | 0 | 0 | 0 |
05/03/2020 |
14.99
|
2,100 | 14.80 | 14.99 | 14.99 | 0 | 0 | 0 |
04/03/2020 |
14.80
|
5,700 | 14.99 | 14.99 | 14.55 | 0 | 0 | 0 |
03/03/2020 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 |
02/03/2020 |
14.99
|
100 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 |
28/02/2020 |
14.99
|
11,400 | 14.74 | 14.99 | 14.67 | 0 | 0 | 0 |
27/02/2020 |
14.74
|
7,500 | 15.06 | 15.06 | 14.74 | 0 | 0 | 0 |
26/02/2020 |
15.06
|
4,100 | 15.06 | 15.31 | 15.06 | 0 | 0 | 0 |
25/02/2020 |
15.06
|
2,520 | 15.12 | 15.12 | 15.06 | 0 | 0 | 0 |
24/02/2020 |
15.12
|
500 | 15.19 | 15.19 | 15.12 | 0 | 0 | 0 |
21/02/2020 |
15.19
|
500 | 14.80 | 15.19 | 15.19 | 0 | 0 | 0 |
20/02/2020 |
14.80
|
310 | 15.25 | 15.25 | 14.80 | 0 | 0 | 0 |
19/02/2020 |
15.25
|
4,900 | 15.12 | 15.25 | 14.67 | 0 | 0 | 0 |
18/02/2020 |
15.12
|
400 | 14.87 | 15.12 | 15.12 | 0 | 0 | 0 |
17/02/2020 |
14.87
|
370 | 14.80 | 14.87 | 14.87 | 0 | 0 | 0 |
14/02/2020 |
14.80
|
3,000 | 15.38 | 15.38 | 14.80 | 0 | 0 | 0 |
13/02/2020 |
15.38
|
4,900 | 14.74 | 15.38 | 15.38 | 0 | 0 | 0 |
12/02/2020 |
14.74
|
10,000 | 15.38 | 15.38 | 14.74 | 0 | 10,000 | -0.2 |
11/02/2020 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 |
10/02/2020 |
15.38
|
3,000 | 15.95 | 15.95 | 15.38 | 0 | 0 | 0 |
07/02/2020 |
15.95
|
0 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 |
06/02/2020 |
15.95
|
3,200 | 15.38 | 15.95 | 15.95 | 0 | 0 | 0 |
05/02/2020 |
15.38
|
6,200 | 14.74 | 15.38 | 14.55 | 0 | 0 | 0 |
04/02/2020 |
14.74
|
4,902 | 14.16 | 14.74 | 14.74 | 0 | 0 | 0 |
03/02/2020 |
14.16
|
7,600 | 15.06 | 15.06 | 14.10 | 0 | 200 | -0.0 |
31/01/2020 |
15.06
|
600 | 15.31 | 15.31 | 15.06 | 0 | 0 | 0 |
30/01/2020 |
15.31
|
1,000 | 15.38 | 15.38 | 15.31 | 0 | 500 | -0.0 |
22/01/2020 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 |
21/01/2020 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 |
20/01/2020 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 |
17/01/2020 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 |
16/01/2020 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 |
15/01/2020 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 |
14/01/2020 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 |
13/01/2020 |
15.38
|
3,000 | 14.10 | 15.38 | 15.38 | 0 | 0 | 0 |
10/01/2020 |
14.10
|
35,400 | 16.08 | 16.08 | 14.10 | 0 | 0 | 0 |
09/01/2020 |
16.08
|
12 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 |
08/01/2020 |
16.08
|
1,510 | 15.57 | 16.08 | 16.08 | 0 | 0 | 0 |
07/01/2020 |
15.57
|
100 | 16.15 | 16.15 | 15.57 | 0 | 100 | -0.0 |
06/01/2020 |
16.15
|
200 | 16.28 | 16.28 | 16.15 | 0 | 0 | 0 |
03/01/2020 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 |
02/01/2020 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 |
31/12/2019 |
16.28
|
100 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 |
30/12/2019 |
16.28
|
100 | 14.99 | 16.28 | 16.28 | 0 | 0 | 0 |
27/12/2019 |
14.99
|
1,120 | 16.85 | 16.85 | 14.74 | 0 | 0 | 0 |
26/12/2019 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
25/12/2019 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
24/12/2019 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
23/12/2019 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
20/12/2019 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
19/12/2019 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
18/12/2019 |
16.85
|
2,100 | 16.02 | 16.85 | 16.85 | 0 | 0 | 0 |
17/12/2019 |
16.02
|
100 | 16.34 | 16.34 | 16.02 | 0 | 0 | 0 |
16/12/2019 |
16.34
|
10,200 | 18.45 | 18.45 | 16.02 | 0 | 0 | 0 |
13/12/2019 |
18.45
|
0 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 |
12/12/2019 |
18.45
|
0 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 |
11/12/2019 |
18.45
|
0 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 |
10/12/2019 |
18.45
|
0 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 |
09/12/2019 |
18.45
|
100 | 16.08 | 18.45 | 18.45 | 100 | 0 | 0.0 |
06/12/2019 |
16.08
|
253 | 16.08 | 16.08 | 16.08 | 0 | 200 | -0.0 |
05/12/2019 |
16.08
|
1,200 | 16.28 | 16.28 | 16.08 | 0 | 0 | 0 |
04/12/2019 |
16.28
|
1,400 | 17.43 | 17.43 | 16.08 | 0 | 0 | 0 |
03/12/2019 |
17.43
|
0 | 17.81 | 17.43 | 17.43 | 0 | 0 | 0 |
02/12/2019 |
17.81
|
7,600 | 16.60 | 17.81 | 16.60 | 0 | 2,000 | -0.1 |
29/11/2019 |
16.60
|
2,000 | 16.66 | 16.66 | 16.60 | 0 | 0 | 0 |
28/11/2019 |
16.66
|
8,400 | 16.66 | 16.66 | 16.08 | 0 | 1,000 | -0.0 |
27/11/2019 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 |