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) |
-0.50 | -1.65% | 29,200 | 12,100 | 0.3 |
28.30
30.90
29.80
|
2 tháng
(2024-07-22) |
-3 | -9.15% | 66,600 | 34,900 | 1.0 |
27.90
32.80
29.80
|
3 tháng
(2024-06-21) |
0.60 | 2.05% | 112,900 | 66,900 | 2.0 |
27.90
32.80
29.80
|
6 tháng
(2024-03-25) |
6.30 | 26.81% | 201,700 | 92,600 | 2.7 |
23.12
32.80
29.80
|
12 tháng
(2023-09-25) |
9.44 | 46.36% | 329,100 | 91,100 | 2.7 |
20.07
32.80
29.80
|
24 tháng
(2022-09-30) |
-0.21 | -0.71% | 447,064 | 109,100 | 3.2 |
14.64
32.80
29.80
|
36 tháng
(2021-10-05) |
8.53 | 40.10% | 659,457 | 110,100 | 3.2 |
14.64
32.80
29.80
|
60 tháng
(2019-10-16) |
6.84 | 29.80% | 863,579 | 112,400 | 3.2 |
14.48
33.50
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 |
24.83
|
0 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 |
28/11/2019 |
24.83
|
0 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 |
27/11/2019 |
24.83
|
0 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 |
26/11/2019 |
24.83
|
0 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 |
25/11/2019 |
24.83
|
0 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 |
22/11/2019 |
24.83
|
0 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 |
21/11/2019 |
24.83
|
0 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 |
20/11/2019 |
24.83
|
0 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 |
19/11/2019 |
24.83
|
100 | 22.65 | 24.83 | 24.83 | 0 | 0 | 0 |
18/11/2019 |
22.65
|
1 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 |
15/11/2019 |
22.65
|
0 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 |
14/11/2019 |
22.65
|
0 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 |
13/11/2019 |
22.65
|
0 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 |
12/11/2019 |
22.65
|
0 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 |
11/11/2019 |
22.65
|
0 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 |
08/11/2019 |
22.65
|
0 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 |
07/11/2019 |
22.65
|
0 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 |
06/11/2019 |
22.65
|
0 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 |
05/11/2019 |
22.65
|
0 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 |
04/11/2019 |
22.65
|
0 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 |
01/11/2019 |
22.65
|
0 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 |
31/10/2019 |
22.65
|
0 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 |
30/10/2019 |
22.65
|
0 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 |
29/10/2019 |
22.65
|
0 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 |
28/10/2019 |
22.65
|
0 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 |
25/10/2019 |
22.65
|
0 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 |
24/10/2019 |
22.65
|
0 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 |
23/10/2019 |
22.65
|
100 | 20.69 | 22.65 | 22.65 | 0 | 0 | 0 |
22/10/2019 |
20.69
|
1,000 | 22.96 | 22.96 | 20.69 | 0 | 0 | 0 |
21/10/2019 |
22.96
|
0 | 22.96 | 22.96 | 22.96 | 0 | 0 | 0 |
18/10/2019 |
22.96
|
0 | 22.96 | 22.96 | 22.96 | 0 | 0 | 0 |
17/10/2019 |
22.96
|
0 | 22.96 | 22.96 | 22.96 | 0 | 0 | 0 |
16/10/2019 |
22.96
|
0 | 22.96 | 22.96 | 22.96 | 0 | 0 | 0 |
15/10/2019 |
22.96
|
0 | 22.96 | 22.96 | 22.96 | 0 | 0 | 0 |
14/10/2019 |
22.96
|
0 | 22.96 | 22.96 | 22.96 | 0 | 0 | 0 |
11/10/2019 |
22.96
|
0 | 22.96 | 22.96 | 22.96 | 0 | 0 | 0 |
10/10/2019 |
22.96
|
0 | 22.96 | 22.96 | 22.96 | 0 | 0 | 0 |
09/10/2019 |
22.96
|
0 | 22.96 | 22.96 | 22.96 | 0 | 0 | 0 |
08/10/2019 |
22.96
|
0 | 22.96 | 22.96 | 22.96 | 0 | 0 | 0 |
07/10/2019 |
22.96
|
0 | 22.96 | 22.96 | 22.96 | 0 | 0 | 0 |
04/10/2019 |
22.96
|
0 | 22.96 | 22.96 | 22.96 | 0 | 0 | 0 |
03/10/2019 |
22.96
|
0 | 22.96 | 22.96 | 22.96 | 0 | 0 | 0 |
02/10/2019 |
22.96
|
0 | 22.96 | 22.96 | 22.96 | 0 | 0 | 0 |
01/10/2019 |
22.96
|
0 | 22.96 | 22.96 | 22.96 | 0 | 0 | 0 |
30/09/2019 |
22.96
|
0 | 22.96 | 22.96 | 22.96 | 0 | 0 | 0 |
27/09/2019 |
22.96
|
0 | 22.96 | 22.96 | 22.96 | 0 | 0 | 0 |
26/09/2019 |
22.96
|
0 | 22.96 | 22.96 | 22.96 | 0 | 0 | 0 |
25/09/2019 |
22.96
|
0 | 22.96 | 22.96 | 22.96 | 0 | 0 | 0 |
24/09/2019 |
22.96
|
0 | 22.96 | 22.96 | 22.96 | 0 | 0 | 0 |
23/09/2019 |
22.96
|
100 | 21.01 | 22.96 | 22.96 | 0 | 0 | 0 |
20/09/2019 |
21.01
|
0 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 |
19/09/2019 |
21.01
|
100 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 |
18/09/2019 |
21.01
|
0 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 |
17/09/2019 |
21.01
|
100 | 20.54 | 21.01 | 21.01 | 0 | 0 | 0 |
16/09/2019 |
20.54
|
100 | 18.74 | 20.54 | 20.54 | 0 | 0 | 0 |
13/09/2019 |
18.74
|
1,300 | 20.77 | 21.01 | 18.74 | 0 | 0 | 0 |
12/09/2019 |
20.77
|
20,200 | 18.98 | 20.77 | 17.10 | 0 | 0 | 0 |
11/09/2019 |
18.98
|
200 | 21.01 | 21.01 | 18.98 | 0 | 0 | 0 |
10/09/2019 |
21.01
|
6,100 | 21.01 | 21.01 | 18.98 | 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
|
100 | 20.77 | 21.01 | 21.01 | 0 | 0 | 0 |
29/08/2019 |
20.77
|
0 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 |
28/08/2019 |
20.77
|
0 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 |
27/08/2019 |
20.77
|
0 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 |
26/08/2019 |
20.77
|
100 | 18.98 | 20.77 | 20.77 | 0 | 0 | 0 |
23/08/2019 |
18.98
|
0 | 18.98 | 18.98 | 18.98 | 0 | 0 | 0 |
22/08/2019 |
18.98
|
1,100 | 21.08 | 23.11 | 18.98 | 0 | 0 | 0 |
21/08/2019 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 |
20/08/2019 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 |
19/08/2019 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 |
16/08/2019 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 |
15/08/2019 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 |
14/08/2019 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 |
13/08/2019 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 |
12/08/2019 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 |
09/08/2019 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 |
08/08/2019 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 |
07/08/2019 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 |
06/08/2019 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 |
05/08/2019 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 |
02/08/2019 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 |
01/08/2019 |
21.08
|
100 | 19.29 | 21.08 | 21.08 | 0 | 0 | 0 |
31/07/2019 |
19.29
|
2,300 | 19.21 | 19.29 | 17.34 | 0 | 0 | 0 |
30/07/2019 |
19.21
|
0 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 |
29/07/2019 |
19.21
|
200 | 17.88 | 19.21 | 16.16 | 100 | 0 | 0.0 |
26/07/2019 |
17.88
|
0 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 |
25/07/2019 |
17.88
|
0 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 |
24/07/2019 |
17.88
|
0 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 |
23/07/2019 |
17.88
|
200 | 16.63 | 17.88 | 14.99 | 0 | 100 | -0.0 |
22/07/2019 |
16.63
|
200 | 15.15 | 16.63 | 13.98 | 0 | 100 | -0.0 |
19/07/2019 |
15.15
|
200 | 15.23 | 15.23 | 15.15 | 200 | 0 | 0.0 |
18/07/2019 |
15.23
|
16,900 | 14.13 | 15.23 | 14.45 | 100 | 16,800 | -0.3 |
17/07/2019 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 |
16/07/2019 |
14.13
|
200 | 15.46 | 15.46 | 13.98 | 0 | 100 | -0.0 |
15/07/2019 |
15.46
|
100 | 17.10 | 17.10 | 15.46 | 0 | 100 | -0.0 |
12/07/2019 |
17.10
|
200 | 15.62 | 17.10 | 14.06 | 0 | 100 | -0.0 |