Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
1.50 | 3.75% | 56,600 | 0 | 0 |
40
41.90
41.50
|
2 tháng
(2024-07-22) |
-1 | -2.35% | 247,500 | 0 | 0 |
39
42.50
41.50
|
3 tháng
(2024-06-20) |
-0.65 | -1.53% | 696,200 | -2,000 | -0.1 |
39
43.66
41.50
|
6 tháng
(2024-03-22) |
1.35 | 3.36% | 1,904,900 | -2,000 | -0.1 |
37.11
44.33
41.50
|
12 tháng
(2023-09-25) |
12.88 | 45.02% | 2,456,000 | -2,010 | -0.1 |
27.89
44.33
41.50
|
24 tháng
(2022-09-29) |
14.82 | 55.54% | 3,615,103 | -2,310 | -0.1 |
20.80
44.33
41.50
|
36 tháng
(2021-10-04) |
15.40 | 58.99% | 7,278,858 | 2,090 | 0.0 |
20.80
44.33
41.50
|
60 tháng
(2019-12-20) |
20.73 | 99.81% | 15,661,214 | 2,063,300 | 66.4 |
16.31
44.33
41.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2020 |
19.97
|
15,260 | 21.30 | 21.57 | 19.97 | 0 | 0 | 0 |
23/04/2020 |
21.30
|
200 | 21.24 | 21.30 | 21.30 | 0 | 0 | 0 |
22/04/2020 |
21.24
|
2,000 | 19.97 | 21.24 | 20.64 | 0 | 0 | 0 |
21/04/2020 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 |
20/04/2020 |
19.97
|
100 | 21.30 | 21.30 | 19.97 | 0 | 0 | 0 |
17/04/2020 |
21.30
|
3,500 | 21.57 | 21.57 | 20.64 | 0 | 0 | 0 |
16/04/2020 |
21.57
|
900 | 19.64 | 21.57 | 21.30 | 0 | 0 | 0 |
15/04/2020 |
19.64
|
2,000 | 17.91 | 19.64 | 19.64 | 0 | 0 | 0 |
14/04/2020 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
13/04/2020 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
10/04/2020 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
09/04/2020 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
08/04/2020 |
17.91
|
400 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
07/04/2020 |
17.91
|
200 | 16.31 | 17.91 | 17.91 | 0 | 0 | 0 |
06/04/2020 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 |
03/04/2020 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 |
01/04/2020 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 |
31/03/2020 |
16.31
|
1,100 | 16.31 | 17.91 | 16.31 | 0 | 0 | 0 |
30/03/2020 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 |
27/03/2020 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 |
26/03/2020 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 |
25/03/2020 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 |
24/03/2020 |
16.31
|
2,200 | 17.31 | 17.97 | 16.31 | 0 | 0 | 0 |
23/03/2020 |
17.31
|
1,000 | 16.64 | 17.31 | 16.64 | 0 | 0 | 0 |
20/03/2020 |
16.64
|
3,704 | 17.64 | 17.64 | 16.64 | 0 | 0 | 0 |
19/03/2020 |
17.64
|
9,800 | 18.64 | 18.64 | 17.64 | 0 | 0 | 0 |
18/03/2020 |
18.64
|
100 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 |
17/03/2020 |
18.64
|
900 | 19.97 | 19.97 | 18.64 | 0 | 0 | 0 |
16/03/2020 |
19.97
|
1,800 | 19.97 | 19.97 | 18.31 | 0 | 0 | 0 |
13/03/2020 |
19.97
|
1,300 | 19.97 | 19.97 | 18.64 | 0 | 0 | 0 |
12/03/2020 |
19.97
|
200 | 20.37 | 20.37 | 19.97 | 0 | 0 | 0 |
11/03/2020 |
20.37
|
200 | 18.64 | 20.37 | 20.37 | 0 | 0 | 0 |
10/03/2020 |
18.64
|
100 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 |
09/03/2020 |
18.64
|
6,300 | 20.50 | 20.50 | 18.64 | 0 | 0 | 0 |
06/03/2020 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
05/03/2020 |
20.50
|
100 | 19.97 | 20.50 | 20.50 | 0 | 0 | 0 |
04/03/2020 |
19.97
|
65 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 |
03/03/2020 |
19.97
|
100 | 19.37 | 19.97 | 19.97 | 0 | 0 | 0 |
02/03/2020 |
19.37
|
200 | 20.97 | 20.97 | 19.37 | 0 | 0 | 0 |
28/02/2020 |
20.97
|
7,200 | 20.90 | 20.97 | 19.64 | 0 | 0 | 0 |
27/02/2020 |
20.90
|
400 | 20.24 | 20.90 | 20.90 | 0 | 0 | 0 |
26/02/2020 |
20.24
|
2,100 | 20.30 | 20.30 | 20.04 | 0 | 0 | 0 |
25/02/2020 |
20.30
|
1,400 | 19.97 | 20.30 | 19.97 | 0 | 0 | 0 |
24/02/2020 |
19.97
|
200 | 20.37 | 20.37 | 19.97 | 0 | 0 | 0 |
21/02/2020 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 |
20/02/2020 |
20.37
|
900 | 20.64 | 20.64 | 20.37 | 0 | 0 | 0 |
19/02/2020 |
20.64
|
500 | 21.30 | 21.30 | 20.64 | 0 | 0 | 0 |
18/02/2020 |
21.30
|
100 | 20.64 | 21.30 | 21.30 | 0 | 0 | 0 |
17/02/2020 |
20.64
|
300 | 20.64 | 20.97 | 20.64 | 0 | 0 | 0 |
14/02/2020 |
20.64
|
400 | 20.64 | 20.64 | 20.64 | 0 | 400 | -0.0 |
13/02/2020 |
20.64
|
1,100 | 21.64 | 21.64 | 20.64 | 0 | 0 | 0 |
12/02/2020 |
21.64
|
5,000 | 21.30 | 21.64 | 20.97 | 0 | 0 | 0 |
11/02/2020 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
10/02/2020 |
21.30
|
100 | 21.64 | 21.64 | 21.30 | 0 | 0 | 0 |
07/02/2020 |
21.64
|
600 | 22.90 | 22.90 | 21.64 | 0 | 0 | 0 |
06/02/2020 |
22.90
|
235 | 21.97 | 22.90 | 22.90 | 0 | 0 | 0 |
05/02/2020 |
21.97
|
0 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 |
04/02/2020 |
21.97
|
600 | 21.30 | 23.30 | 20.04 | 0 | 0 | 0 |
03/02/2020 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
31/01/2020 |
21.30
|
1,800 | 23.63 | 23.63 | 21.30 | 0 | 100 | -0.0 |
30/01/2020 |
23.63
|
0 | 23.63 | 23.63 | 23.63 | 0 | 0 | 0 |
22/01/2020 |
23.63
|
800 | 23.30 | 23.97 | 23.63 | 0 | 0 | 0 |
21/01/2020 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
20/01/2020 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
17/01/2020 |
23.30
|
900 | 23.23 | 23.30 | 20.97 | 0 | 0 | 0 |
16/01/2020 |
23.23
|
0 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 |
15/01/2020 |
23.23
|
0 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 |
14/01/2020 |
23.23
|
1,100 | 23.30 | 23.70 | 23.23 | 500 | 0 | 0.0 |
13/01/2020 |
23.30
|
100 | 22.63 | 23.30 | 23.30 | 0 | 0 | 0 |
10/01/2020 |
22.63
|
100 | 23.30 | 23.30 | 22.63 | 0 | 0 | 0 |
09/01/2020 |
23.30
|
300 | 21.30 | 23.30 | 22.63 | 0 | 0 | 0 |
08/01/2020 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
07/01/2020 |
21.30
|
900 | 20.97 | 21.30 | 20.30 | 0 | 0 | 0 |
06/01/2020 |
20.97
|
0 | 20.97 | 20.97 | 20.97 | 0 | 0 | 0 |
03/01/2020 |
20.97
|
3,000 | 20.10 | 21.30 | 20.30 | 0 | 0 | 0 |
02/01/2020 |
20.10
|
600 | 19.90 | 21.84 | 20.10 | 0 | 0 | 0 |
31/12/2019 |
19.90
|
500 | 19.44 | 21.30 | 19.44 | 0 | 0 | 0 |
30/12/2019 |
19.44
|
0 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 |
27/12/2019 |
19.44
|
2,300 | 19.97 | 21.30 | 18.64 | 0 | 0 | 0 |
26/12/2019 |
19.97
|
3,300 | 21.37 | 21.37 | 19.97 | 0 | 0 | 0 |
25/12/2019 |
21.37
|
5,300 | 22.83 | 22.97 | 21.30 | 0 | 0 | 0 |
24/12/2019 |
22.83
|
39,900 | 22.83 | 24.76 | 22.83 | 0 | 0 | 0 |
23/12/2019 |
22.83
|
5,800 | 20.77 | 22.83 | 20.64 | 0 | 0 | 0 |
20/12/2019 |
20.77
|
45,700 | 20.77 | 20.77 | 17.97 | 0 | 0 | 0 |