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) |
0.93 | 2.44% | 104,800 | 100 | 0.0 |
38.07
41
39
|
2 tháng
(2024-07-22) |
-1.51 | -3.73% | 235,600 | 1,700 | 0.1 |
38.07
41.83
39
|
3 tháng
(2024-06-24) |
-2.49 | -5.99% | 246,000 | 2,900 | 0.1 |
38.07
41.97
39
|
6 tháng
(2024-03-25) |
1.85 | 4.97% | 482,800 | -23,360 | -0.9 |
36.30
41.97
39
|
12 tháng
(2023-09-26) |
3.36 | 9.42% | 783,500 | -34,560 | -1.3 |
33.93
41.97
39
|
24 tháng
(2022-10-03) |
13.61 | 53.61% | 1,982,500 | 434,530 | 16.6 |
22.85
41.97
39
|
36 tháng
(2021-10-06) |
14.38 | 58.40% | 4,182,300 | 489,760 | 20.1 |
22.85
41.97
39
|
60 tháng
(2019-10-17) |
22.57 | 137.36% | 9,931,330 | 600,510 | 23.5 |
14.02
41.97
39
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/04/2020 |
14.88
|
2,050 | 15.08 | 15.08 | 14.88 | 0 | 0 | 0 |
21/04/2020 |
15.08
|
520 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 |
20/04/2020 |
15.08
|
300 | 15.08 | 15.08 | 14.88 | 0 | 0 | 0 |
17/04/2020 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 |
16/04/2020 |
15.08
|
1,930 | 15.08 | 15.21 | 15.08 | 0 | 0 | 0 |
15/04/2020 |
15.08
|
650 | 14.71 | 15.08 | 14.74 | 0 | 0 | 0 |
14/04/2020 |
14.71
|
600 | 14.71 | 15.01 | 14.71 | 0 | 0 | 0 |
13/04/2020 |
14.71
|
1,240 | 14.94 | 14.94 | 14.68 | 0 | 0 | 0 |
10/04/2020 |
14.94
|
0 | 14.94 | 14.94 | 14.94 | 0 | 0 | 0 |
09/04/2020 |
14.94
|
3,130 | 14.41 | 14.94 | 14.45 | 0 | 0 | 0 |
08/04/2020 |
14.41
|
1,270 | 14.74 | 14.74 | 14.41 | 0 | 0 | 0 |
07/04/2020 |
14.74
|
400 | 14.71 | 14.74 | 14.74 | 0 | 0 | 0 |
06/04/2020 |
14.71
|
7,310 | 14.74 | 14.74 | 14.68 | 0 | 0 | 0 |
03/04/2020 |
14.74
|
2,990 | 14.55 | 14.81 | 13.62 | 0 | 0 | 0 |
01/04/2020 |
14.55
|
1,060 | 14.88 | 14.88 | 14.55 | 0 | 0 | 0 |
31/03/2020 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 |
30/03/2020 |
14.88
|
1,020 | 14.68 | 14.88 | 14.68 | 0 | 0 | 0 |
27/03/2020 |
14.68
|
2,750 | 14.68 | 14.74 | 14.68 | 0 | 0 | 0 |
26/03/2020 |
14.68
|
220 | 14.88 | 15.08 | 14.68 | 0 | 0 | 0 |
25/03/2020 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 |
24/03/2020 |
14.88
|
250 | 14.55 | 15.21 | 14.55 | 0 | 0 | 0 |
23/03/2020 |
14.55
|
1,900 | 15.21 | 15.21 | 14.55 | 0 | 0 | 0 |
20/03/2020 |
15.21
|
3,690 | 15.08 | 15.34 | 15.08 | 0 | 0 | 0 |
19/03/2020 |
15.08
|
10 | 14.55 | 15.08 | 15.08 | 0 | 0 | 0 |
18/03/2020 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 |
17/03/2020 |
14.55
|
6,020 | 14.68 | 14.68 | 14.41 | 0 | 4,000 | -0.1 |
16/03/2020 |
14.68
|
7,000 | 14.68 | 14.68 | 14.55 | 0 | 4,000 | -0.1 |
13/03/2020 |
14.68
|
1,040 | 14.02 | 14.98 | 14.55 | 0 | 0 | 0 |
12/03/2020 |
14.02
|
2,700 | 15.01 | 15.08 | 14.02 | 0 | 0 | 0 |
11/03/2020 |
15.01
|
400 | 15.54 | 15.54 | 15.01 | 0 | 0 | 0 |
10/03/2020 |
15.54
|
1,420 | 15.47 | 15.87 | 15.54 | 0 | 0 | 0 |
09/03/2020 |
15.47
|
2,840 | 16.00 | 16.00 | 15.47 | 0 | 0 | 0 |
06/03/2020 |
16.00
|
70 | 16.00 | 16.00 | 15.97 | 0 | 0 | 0 |
05/03/2020 |
16.00
|
10,800 | 15.47 | 16.00 | 15.67 | 0 | 0 | 0 |
04/03/2020 |
15.47
|
20 | 15.41 | 15.47 | 15.47 | 0 | 0 | 0 |
03/03/2020 |
15.41
|
380 | 15.41 | 15.87 | 15.41 | 0 | 0 | 0 |
02/03/2020 |
15.41
|
700 | 15.21 | 15.41 | 15.21 | 450 | 60 | 0.0 |
28/02/2020 |
15.21
|
660 | 15.41 | 15.54 | 15.21 | 0 | 0 | 0 |
27/02/2020 |
15.41
|
3,290 | 15.54 | 15.54 | 15.41 | 0 | 0 | 0 |
26/02/2020 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 |
25/02/2020 |
15.54
|
1,510 | 15.34 | 15.54 | 15.34 | 0 | 0 | 0 |
24/02/2020 |
15.34
|
500 | 15.60 | 15.60 | 15.34 | 0 | 0 | 0 |
21/02/2020 |
15.60
|
1,390 | 16.00 | 16.00 | 15.60 | 0 | 0 | 0 |
20/02/2020 |
16.00
|
1,080 | 15.84 | 16.00 | 15.60 | 0 | 0 | 0 |
19/02/2020 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
18/02/2020 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
17/02/2020 |
15.84
|
240 | 16.33 | 16.33 | 15.84 | 0 | 30 | -0.0 |
14/02/2020 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 |
13/02/2020 |
16.33
|
40 | 16.20 | 16.33 | 16.33 | 0 | 0 | 0 |
12/02/2020 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
11/02/2020 |
16.20
|
2,010 | 16.20 | 16.20 | 15.54 | 0 | 0 | 0 |
10/02/2020 |
16.20
|
760 | 16.46 | 16.46 | 15.34 | 0 | 0 | 0 |
07/02/2020 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 |
06/02/2020 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 |
05/02/2020 |
16.46
|
250 | 16.00 | 16.46 | 16.00 | 0 | 0 | 0 |
04/02/2020 |
16.00
|
1,190 | 16.00 | 16.00 | 16.00 | 0 | 1,000 | -0.0 |
03/02/2020 |
16.00
|
720 | 16.53 | 16.53 | 15.60 | 0 | 0 | 0 |
31/01/2020 |
16.53
|
0 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 |
30/01/2020 |
16.53
|
20 | 16.53 | 16.53 | 15.74 | 0 | 0 | 0 |
22/01/2020 |
16.53
|
11,220 | 16.46 | 16.53 | 16.00 | 0 | 0 | 0 |
21/01/2020 |
16.46
|
3,000 | 16.40 | 16.46 | 16.46 | 0 | 0 | 0 |
20/01/2020 |
16.40
|
1,000 | 16.13 | 16.40 | 16.13 | 0 | 0 | 0 |
17/01/2020 |
16.13
|
2,510 | 15.27 | 16.20 | 14.88 | 500 | 0 | 0.0 |
16/01/2020 |
15.27
|
4,880 | 15.21 | 15.27 | 15.21 | 0 | 200 | -0.0 |
15/01/2020 |
15.21
|
3,150 | 15.21 | 15.21 | 15.21 | 810 | 0 | 0.0 |
14/01/2020 |
15.21
|
5,000 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 |
13/01/2020 |
15.21
|
11,160 | 15.21 | 15.54 | 15.21 | 0 | 0 | 0 |
10/01/2020 |
15.21
|
1,070 | 15.60 | 15.60 | 15.21 | 0 | 0 | 0 |
09/01/2020 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
08/01/2020 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
07/01/2020 |
15.60
|
530 | 15.80 | 16.07 | 15.60 | 0 | 0 | 0 |
06/01/2020 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
03/01/2020 |
15.80
|
220 | 15.80 | 15.84 | 15.80 | 0 | 0 | 0 |
02/01/2020 |
15.80
|
8,190 | 15.80 | 15.87 | 15.21 | 0 | 0 | 0 |
31/12/2019 |
15.80
|
190 | 14.88 | 15.80 | 14.88 | 0 | 20 | -0.0 |
30/12/2019 |
14.88
|
1,230 | 14.94 | 15.21 | 14.88 | 0 | 980 | -0.0 |
27/12/2019 |
14.94
|
9,040 | 15.21 | 15.34 | 14.94 | 0 | 0 | 0 |
26/12/2019 |
15.21
|
7,200 | 15.41 | 15.41 | 15.21 | 0 | 0 | 0 |
25/12/2019 |
15.41
|
6,950 | 15.41 | 15.54 | 15.41 | 0 | 2,020 | -0.0 |
24/12/2019 |
15.41
|
350 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 |
23/12/2019 |
15.41
|
2,750 | 15.41 | 15.41 | 15.41 | 0 | 2,750 | -0.1 |
20/12/2019 |
15.41
|
12,830 | 15.41 | 15.47 | 15.34 | 1,210 | 0 | 0.0 |
19/12/2019 |
15.41
|
1,530 | 15.54 | 15.54 | 15.37 | 0 | 0 | 0 |
18/12/2019 |
15.54
|
5,680 | 16.07 | 16.07 | 15.54 | 0 | 200 | -0.0 |
17/12/2019 |
16.07
|
1,920 | 16.07 | 16.07 | 15.87 | 200 | 0 | 0.0 |
16/12/2019 |
16.07
|
5,910 | 16.07 | 16.20 | 16.07 | 100 | 0 | 0.0 |
13/12/2019 |
16.07
|
3,370 | 16.20 | 16.20 | 16.07 | 0 | 0 | 0 |
12/12/2019 |
16.20
|
1,060 | 16.33 | 16.33 | 16.20 | 0 | 0 | 0 |
11/12/2019 |
16.33
|
2,040 | 16.46 | 16.46 | 16.20 | 0 | 0 | 0 |
10/12/2019 |
16.46
|
410 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 |
09/12/2019 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 |
06/12/2019 |
16.46
|
30 | 16.13 | 16.46 | 16.46 | 0 | 0 | 0 |
05/12/2019 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 |
04/12/2019 |
16.13
|
140 | 16.07 | 16.13 | 16.13 | 0 | 0 | 0 |
03/12/2019 |
16.07
|
630 | 16.40 | 16.40 | 16.07 | 0 | 0 | 0 |
02/12/2019 |
16.40
|
3,100 | 16.07 | 16.40 | 16.07 | 0 | 100 | -0.0 |
29/11/2019 |
16.07
|
10 | 16.10 | 16.10 | 16.07 | 0 | 0 | 0 |
28/11/2019 |
16.10
|
3,630 | 16.40 | 16.40 | 16.10 | 0 | 0 | 0 |
27/11/2019 |
16.40
|
2,530 | 16.30 | 16.40 | 16.20 | 0 | 0 | 0 |
26/11/2019 |
16.30
|
10 | 16.20 | 16.30 | 16.30 | 0 | 0 | 0 |