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) |
1.30 | 4.56% | 22,100 | 7,800 | 0.2 |
27
29.80
29.80
|
2 tháng
(2024-07-22) |
-3.50 | -10.51% | 59,200 | 31,900 | 0.9 |
27
33.30
29.80
|
3 tháng
(2024-06-21) |
1.06 | 3.68% | 80,500 | 38,600 | 1.2 |
26.35
34.68
29.80
|
6 tháng
(2024-03-25) |
5.94 | 24.91% | 102,600 | 41,400 | 1.3 |
23.47
34.68
29.80
|
12 tháng
(2023-09-25) |
-4.98 | -14.31% | 116,200 | 38,100 | 1.2 |
23.09
34.78
29.80
|
24 tháng
(2022-09-30) |
10.84 | 57.17% | 202,814 | 68,400 | 2.1 |
13.95
42.75
29.80
|
36 tháng
(2021-10-05) |
3.57 | 13.61% | 505,045 | 95,300 | 2.8 |
13.95
42.75
29.80
|
60 tháng
(2019-10-16) |
11.77 | 65.28% | 639,903 | 94,904 | 2.8 |
13.95
42.75
29.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
28/11/2019 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
27/11/2019 |
26.16
|
100 | 25.84 | 26.16 | 26.16 | 0 | 0 | 0 |
26/11/2019 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
25/11/2019 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
22/11/2019 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
21/11/2019 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
20/11/2019 |
25.84
|
100 | 23.58 | 25.84 | 25.84 | 0 | 0 | 0 |
19/11/2019 |
23.58
|
600 | 26.16 | 26.16 | 23.58 | 0 | 0 | 0 |
18/11/2019 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
15/11/2019 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
14/11/2019 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
13/11/2019 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
12/11/2019 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
11/11/2019 |
26.16
|
100 | 23.91 | 26.16 | 26.16 | 0 | 0 | 0 |
08/11/2019 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 |
07/11/2019 |
23.91
|
100 | 21.73 | 23.91 | 23.91 | 0 | 0 | 0 |
06/11/2019 |
21.73
|
100 | 24.15 | 24.15 | 21.73 | 0 | 0 | 0 |
05/11/2019 |
24.15
|
0 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 |
04/11/2019 |
24.15
|
0 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 |
01/11/2019 |
24.15
|
0 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 |
31/10/2019 |
24.15
|
1,700 | 23.02 | 25.19 | 24.15 | 0 | 0 | 0 |
30/10/2019 |
23.02
|
100 | 20.93 | 23.02 | 23.02 | 0 | 0 | 0 |
29/10/2019 |
20.93
|
600 | 23.18 | 25.36 | 20.93 | 0 | 0 | 0 |
28/10/2019 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 |
25/10/2019 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 |
24/10/2019 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 |
23/10/2019 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 |
22/10/2019 |
23.18
|
100 | 21.17 | 23.18 | 23.18 | 0 | 0 | 0 |
21/10/2019 |
21.17
|
100 | 19.32 | 21.17 | 21.17 | 0 | 0 | 0 |
18/10/2019 |
19.32
|
300 | 19.72 | 20.85 | 19.32 | 0 | 0 | 0 |
17/10/2019 |
19.72
|
100 | 18.03 | 19.72 | 19.72 | 0 | 0 | 0 |
16/10/2019 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
15/10/2019 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
14/10/2019 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
11/10/2019 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
10/10/2019 |
18.03
|
600 | 16.42 | 18.03 | 15.05 | 0 | 0 | 0 |
09/10/2019 |
16.42
|
126 | 14.97 | 16.42 | 16.42 | 0 | 0 | 0 |
08/10/2019 |
14.97
|
6 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
07/10/2019 |
14.97
|
100 | 15.13 | 15.13 | 14.97 | 0 | 0 | 0 |
04/10/2019 |
15.13
|
2,600 | 14.97 | 15.13 | 15.13 | 0 | 0 | 0 |
03/10/2019 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
02/10/2019 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
01/10/2019 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
30/09/2019 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
27/09/2019 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
26/09/2019 |
14.97
|
100 | 15.21 | 15.21 | 14.97 | 0 | 0 | 0 |
25/09/2019 |
15.21
|
100 | 16.18 | 16.18 | 15.21 | 0 | 0 | 0 |
24/09/2019 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 |
23/09/2019 |
16.18
|
145 | 16.50 | 16.50 | 16.18 | 0 | 0 | 0 |
20/09/2019 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
19/09/2019 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
18/09/2019 |
16.50
|
300 | 16.26 | 16.50 | 16.50 | 0 | 0 | 0 |
17/09/2019 |
16.26
|
100 | 16.58 | 16.58 | 16.26 | 0 | 0 | 0 |
16/09/2019 |
16.58
|
1,100 | 18.27 | 19.96 | 16.58 | 0 | 0 | 0 |
13/09/2019 |
18.27
|
101 | 20.28 | 20.28 | 18.27 | 0 | 0 | 0 |
12/09/2019 |
20.28
|
0 | 20.28 | 20.28 | 20.28 | 0 | 0 | 0 |
11/09/2019 |
20.28
|
500 | 22.46 | 22.46 | 20.28 | 0 | 0 | 0 |
10/09/2019 |
22.46
|
100 | 21.01 | 22.46 | 22.46 | 0 | 0 | 0 |
09/09/2019 |
21.01
|
0 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 |
06/09/2019 |
21.01
|
0 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 |
05/09/2019 |
21.01
|
0 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 |
04/09/2019 |
21.01
|
0 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 |
03/09/2019 |
21.01
|
0 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 |
30/08/2019 |
21.01
|
0 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 |
29/08/2019 |
21.01
|
0 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 |
28/08/2019 |
21.01
|
0 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 |
27/08/2019 |
21.01
|
100 | 19.24 | 21.01 | 21.01 | 0 | 0 | 0 |
26/08/2019 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 |
23/08/2019 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 |
22/08/2019 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 |
21/08/2019 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 |
20/08/2019 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 |
19/08/2019 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 |
16/08/2019 |
19.24
|
18,800 | 17.71 | 19.24 | 18.51 | 0 | 0 | 0 |
15/08/2019 |
17.71
|
100 | 18.43 | 18.43 | 17.71 | 0 | 0 | 0 |
14/08/2019 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 |
13/08/2019 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 |
12/08/2019 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 |
09/08/2019 |
18.43
|
100 | 17.63 | 18.43 | 18.43 | 0 | 0 | 0 |
08/08/2019 |
17.63
|
100 | 17.39 | 17.63 | 17.63 | 0 | 0 | 0 |
07/08/2019 |
17.39
|
100 | 15.94 | 17.39 | 17.39 | 0 | 0 | 0 |
06/08/2019 |
15.94
|
500 | 15.86 | 15.94 | 15.94 | 0 | 0 | 0 |
05/08/2019 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 |
02/08/2019 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 |
01/08/2019 |
15.86
|
110 | 17.39 | 17.39 | 15.86 | 0 | 100 | -0.0 |
31/07/2019 |
17.39
|
110 | 19.24 | 19.24 | 17.39 | 100 | 0 | 0.0 |
30/07/2019 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 |
29/07/2019 |
19.24
|
210 | 17.63 | 19.24 | 15.94 | 0 | 100 | -0.0 |
26/07/2019 |
17.63
|
200 | 16.42 | 17.63 | 15.21 | 0 | 100 | -0.0 |
25/07/2019 |
16.42
|
0 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 |
24/07/2019 |
16.42
|
200 | 16.34 | 16.42 | 15.05 | 0 | 100 | -0.0 |
23/07/2019 |
16.34
|
200 | 15.70 | 16.34 | 15.21 | 0 | 100 | -0.0 |
22/07/2019 |
15.70
|
3,000 | 15.29 | 15.70 | 15.70 | 0 | 0 | 0 |
19/07/2019 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |
18/07/2019 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |
17/07/2019 |
15.29
|
15,166 | 15.21 | 15.29 | 15.29 | 0 | 15,100 | -0.3 |
16/07/2019 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 |
15/07/2019 |
15.21
|
1 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 |
12/07/2019 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 |