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) |
1.70 | 9.55% | 300 | 0 | 0 |
17.80
19.50
19.50
|
2 tháng
(2024-07-22) |
3.60 | 22.64% | 2,400 | 0 | 0 |
15.90
19.50
19.50
|
3 tháng
(2024-06-24) |
2.50 | 14.71% | 9,400 | 0 | 0 |
15.90
19.50
19.50
|
6 tháng
(2024-03-25) |
1.60 | 8.94% | 66,800 | -1,000 | -0.0 |
14.70
19.80
19.50
|
12 tháng
(2023-09-26) |
5.30 | 37.32% | 199,825 | -26,773 | -0.5 |
13.90
27.50
19.50
|
24 tháng
(2022-10-03) |
1.09 | 5.94% | 254,653 | -27,717 | -0.5 |
11.60
27.50
19.50
|
36 tháng
(2021-10-06) |
-14.83 | -43.20% | 1,276,314 | -27,817 | -0.5 |
11.60
35.22
19.50
|
60 tháng
(2019-10-17) |
6.08 | 45.32% | 4,867,387 | -27,217 | -0.5 |
11.28
50.15
19.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
23.14
|
164,000 | 21.98 | 23.14 | 22.56 | 0 | 0 | 0 |
28/11/2019 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 |
27/11/2019 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 |
26/11/2019 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 |
25/11/2019 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 |
22/11/2019 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 |
21/11/2019 |
21.98
|
100 | 20.24 | 21.98 | 21.98 | 0 | 0 | 0 |
20/11/2019 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 |
19/11/2019 |
20.24
|
100 | 21.98 | 21.98 | 20.24 | 100 | 0 | 0.0 |
18/11/2019 |
21.98
|
200 | 20.82 | 21.98 | 20.24 | 100 | 0 | 0.0 |
15/11/2019 |
20.82
|
200 | 21.11 | 21.11 | 20.82 | 0 | 0 | 0 |
14/11/2019 |
21.11
|
241,900 | 19.20 | 21.11 | 21.11 | 0 | 0 | 0 |
13/11/2019 |
19.20
|
100 | 19.09 | 19.20 | 19.20 | 0 | 0 | 0 |
12/11/2019 |
19.09
|
100 | 21.11 | 21.11 | 19.09 | 0 | 0 | 0 |
11/11/2019 |
21.11
|
200 | 19.20 | 21.11 | 21.11 | 0 | 0 | 0 |
08/11/2019 |
19.20
|
100 | 21.29 | 21.29 | 19.20 | 0 | 0 | 0 |
07/11/2019 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 |
06/11/2019 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 |
05/11/2019 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 |
04/11/2019 |
21.29
|
900 | 23.14 | 23.14 | 21.29 | 900 | 0 | 0.0 |
01/11/2019 |
23.14
|
1,307 | 21.29 | 23.31 | 21.29 | 1,000 | 0 | 0.0 |
31/10/2019 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 |
30/10/2019 |
21.29
|
100 | 19.38 | 21.29 | 21.29 | 0 | 0 | 0 |
29/10/2019 |
19.38
|
100 | 17.64 | 19.38 | 19.38 | 0 | 0 | 0 |
28/10/2019 |
17.64
|
100 | 16.14 | 17.64 | 17.64 | 0 | 0 | 0 |
25/10/2019 |
16.14
|
100 | 14.69 | 16.14 | 16.14 | 0 | 0 | 0 |
24/10/2019 |
14.69
|
100 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 |
23/10/2019 |
14.69
|
100 | 13.42 | 14.69 | 14.69 | 0 | 0 | 0 |
22/10/2019 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 |
21/10/2019 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 |
18/10/2019 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 |
17/10/2019 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 |
16/10/2019 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 |
15/10/2019 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 |
14/10/2019 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 |
11/10/2019 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 |
10/10/2019 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 |
09/10/2019 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 |
08/10/2019 |
13.42
|
2,000 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 |
07/10/2019 |
13.42
|
10 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 |
04/10/2019 |
13.42
|
100 | 14.58 | 14.58 | 13.42 | 0 | 0 | 0 |
03/10/2019 |
14.58
|
100 | 16.08 | 16.08 | 14.58 | 0 | 0 | 0 |
02/10/2019 |
16.08
|
100 | 17.81 | 17.81 | 16.08 | 0 | 0 | 0 |
01/10/2019 |
17.81
|
100 | 19.78 | 19.78 | 17.81 | 0 | 0 | 0 |
30/09/2019 |
19.78
|
100 | 21.86 | 21.86 | 19.78 | 0 | 0 | 0 |
27/09/2019 |
21.86
|
0 | 21.86 | 21.86 | 21.86 | 0 | 0 | 0 |
26/09/2019 |
21.86
|
0 | 21.86 | 21.86 | 21.86 | 0 | 0 | 0 |
25/09/2019 |
21.86
|
0 | 21.86 | 21.86 | 21.86 | 0 | 0 | 0 |
24/09/2019 |
21.86
|
1,000 | 24.29 | 24.29 | 21.86 | 0 | 0 | 0 |
23/09/2019 |
24.29
|
400 | 24.41 | 24.41 | 21.98 | 0 | 0 | 0 |
20/09/2019 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 |
19/09/2019 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 |
18/09/2019 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 |
17/09/2019 |
24.41
|
100 | 22.21 | 24.41 | 24.41 | 0 | 0 | 0 |
16/09/2019 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 |
13/09/2019 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 |
12/09/2019 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 |
11/09/2019 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 |
10/09/2019 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 |
09/09/2019 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 |
06/09/2019 |
22.21
|
100 | 20.24 | 22.21 | 22.21 | 0 | 0 | 0 |
05/09/2019 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 |
04/09/2019 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 |
03/09/2019 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 |
30/08/2019 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 |
29/08/2019 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 |
28/08/2019 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 |
27/08/2019 |
20.24
|
183 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 |
26/08/2019 |
20.24
|
7,200 | 20.24 | 20.24 | 19.67 | 0 | 0 | 0 |
23/08/2019 |
20.24
|
49 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 |
22/08/2019 |
20.24
|
242 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 |
21/08/2019 |
20.24
|
1,200 | 18.74 | 20.24 | 19.95 | 0 | 0 | 0 |
20/08/2019 |
18.74
|
100 | 20.82 | 20.82 | 18.74 | 0 | 0 | 0 |
19/08/2019 |
20.82
|
237,300 | 19.49 | 20.82 | 19.49 | 0 | 0 | 0 |
16/08/2019 |
19.49
|
39,600 | 21.63 | 21.63 | 19.49 | 100 | 0 | 0.0 |
15/08/2019 |
21.63
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 |
14/08/2019 |
21.63
|
600 | 21.75 | 21.75 | 21.63 | 0 | 0 | 0 |
13/08/2019 |
21.75
|
59,800 | 19.78 | 21.75 | 21.69 | 0 | 0 | 0 |
12/08/2019 |
19.78
|
3,610 | 17.99 | 19.78 | 16.25 | 0 | 100 | -0.0 |
09/08/2019 |
17.99
|
4,833 | 16.37 | 17.99 | 15.27 | 0 | 0 | 0 |
08/08/2019 |
16.37
|
2,600 | 14.92 | 16.37 | 16.37 | 0 | 0 | 0 |
07/08/2019 |
14.92
|
22,000 | 15.04 | 16.54 | 14.46 | 100 | 0 | 0.0 |
06/08/2019 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 |
05/08/2019 |
15.04
|
9,500 | 14.52 | 15.96 | 15.04 | 0 | 0 | 0 |
02/08/2019 |
14.52
|
152,700 | 15.21 | 16.72 | 14.17 | 0 | 0 | 0 |
01/08/2019 |
15.21
|
4,366 | 15.04 | 15.21 | 13.88 | 0 | 0 | 0 |
31/07/2019 |
15.04
|
14,600 | 16.20 | 16.20 | 14.81 | 0 | 0 | 0 |
30/07/2019 |
16.20
|
7,700 | 17.99 | 17.99 | 16.20 | 0 | 0 | 0 |
29/07/2019 |
17.99
|
1,300 | 16.43 | 18.05 | 15.10 | 0 | 0 | 0 |
26/07/2019 |
16.43
|
0 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 |
25/07/2019 |
16.43
|
0 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 |
24/07/2019 |
16.43
|
200 | 15.04 | 16.43 | 16.43 | 0 | 0 | 0 |
23/07/2019 |
15.04
|
1,600 | 15.04 | 16.54 | 15.04 | 0 | 0 | 0 |
22/07/2019 |
15.04
|
2,500 | 14.98 | 15.04 | 15.04 | 0 | 0 | 0 |
19/07/2019 |
14.98
|
3,800 | 15.91 | 17.47 | 14.81 | 0 | 0 | 0 |
18/07/2019 |
15.91
|
1,000 | 14.46 | 15.91 | 15.91 | 0 | 0 | 0 |
17/07/2019 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 |
16/07/2019 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 |
15/07/2019 |
14.46
|
3,100 | 14.46 | 15.91 | 14.46 | 0 | 0 | 0 |
12/07/2019 |
14.46
|
300 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 |