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) |
25/11/2019 |
16.20
|
90 | 16.27 | 16.27 | 16.20 | 0 | 0 | 0 |
22/11/2019 |
16.27
|
1,060 | 16.46 | 16.46 | 16.27 | 0 | 0 | 0 |
21/11/2019 |
16.46
|
12,490 | 16.66 | 16.66 | 16.33 | 0 | 0 | 0 |
20/11/2019 |
16.66
|
100 | 16.46 | 16.66 | 16.66 | 0 | 0 | 0 |
19/11/2019 |
16.46
|
4,100 | 16.20 | 16.46 | 16.46 | 0 | 0 | 0 |
18/11/2019 |
16.20
|
240 | 16.20 | 16.20 | 16.13 | 0 | 0 | 0 |
15/11/2019 |
16.20
|
2,160 | 15.94 | 16.20 | 16.20 | 0 | 0 | 0 |
14/11/2019 |
15.94
|
37,360 | 16.20 | 16.20 | 15.94 | 0 | 0 | 0 |
13/11/2019 |
16.20
|
650 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
12/11/2019 |
16.20
|
23,920 | 15.87 | 16.20 | 16.20 | 0 | 0 | 0 |
11/11/2019 |
15.87
|
500 | 16.20 | 16.20 | 15.87 | 0 | 0 | 0 |
08/11/2019 |
16.20
|
6,530 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
07/11/2019 |
16.20
|
60 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
06/11/2019 |
16.20
|
12,050 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
05/11/2019 |
16.20
|
330 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
04/11/2019 |
16.20
|
1,930 | 16.20 | 16.20 | 16.00 | 100 | 0 | 0.0 |
01/11/2019 |
16.20
|
820 | 16.03 | 16.20 | 16.03 | 0 | 0 | 0 |
31/10/2019 |
16.03
|
5,400 | 16.03 | 16.20 | 16.03 | 0 | 0 | 0 |
30/10/2019 |
16.03
|
140 | 16.20 | 16.20 | 16.03 | 0 | 0 | 0 |
29/10/2019 |
16.20
|
6,600 | 16.46 | 16.46 | 16.17 | 3,000 | 0 | 0.1 |
28/10/2019 |
16.46
|
50 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 |
25/10/2019 |
16.46
|
10 | 16.40 | 16.46 | 16.46 | 0 | 0 | 0 |
24/10/2019 |
16.40
|
410 | 16.40 | 16.40 | 16.27 | 0 | 0 | 0 |
23/10/2019 |
16.40
|
890 | 16.33 | 16.40 | 16.40 | 0 | 0 | 0 |
22/10/2019 |
16.33
|
1,900 | 16.53 | 16.53 | 16.33 | 0 | 0 | 0 |
21/10/2019 |
16.53
|
0 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 |
18/10/2019 |
16.53
|
5,010 | 16.43 | 16.53 | 16.17 | 0 | 0 | 0 |
17/10/2019 |
16.43
|
3,000 | 16.53 | 16.53 | 16.43 | 0 | 0 | 0 |
16/10/2019 |
16.53
|
1,030 | 16.53 | 16.53 | 16.36 | 0 | 0 | 0 |
15/10/2019 |
16.53
|
5,120 | 16.50 | 16.53 | 16.40 | 0 | 0 | 0 |
14/10/2019 |
16.50
|
650 | 16.50 | 16.53 | 16.43 | 0 | 0 | 0 |
11/10/2019 |
16.50
|
430 | 16.66 | 16.66 | 16.40 | 0 | 0 | 0 |
10/10/2019 |
16.66
|
60 | 16.53 | 16.66 | 16.66 | 0 | 0 | 0 |
09/10/2019 |
16.53
|
0 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 |
08/10/2019 |
16.53
|
1,160 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 |
07/10/2019 |
16.53
|
2,600 | 16.46 | 16.53 | 16.46 | 0 | 0 | 0 |
04/10/2019 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 |
03/10/2019 |
16.46
|
980 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 |
02/10/2019 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 |
01/10/2019 |
16.46
|
780 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 |
30/09/2019 |
16.46
|
3,250 | 16.53 | 16.53 | 16.46 | 0 | 0 | 0 |
27/09/2019 |
16.53
|
3,110 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 |
26/09/2019 |
16.53
|
14,930 | 16.53 | 16.53 | 16.53 | 0 | 9,430 | -0.2 |
25/09/2019 |
16.53
|
40 | 16.53 | 16.53 | 16.53 | 0 | 30 | -0.0 |
24/09/2019 |
16.53
|
50 | 16.86 | 16.86 | 16.53 | 0 | 50 | -0.0 |
23/09/2019 |
16.86
|
0 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 |
20/09/2019 |
16.86
|
10 | 16.79 | 16.86 | 16.86 | 0 | 0 | 0 |
19/09/2019 |
16.79
|
0 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 |
18/09/2019 |
16.79
|
1,070 | 16.66 | 16.79 | 16.53 | 0 | 0 | 0 |
17/09/2019 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 |
16/09/2019 |
16.66
|
70 | 16.66 | 16.66 | 16.40 | 0 | 0 | 0 |
13/09/2019 |
16.66
|
2,040 | 16.66 | 17.19 | 16.53 | 0 | 0 | 0 |
12/09/2019 |
16.66
|
1,950 | 17.13 | 17.13 | 16.66 | 0 | 0 | 0 |
11/09/2019 |
17.13
|
3,340 | 16.53 | 17.13 | 16.27 | 0 | 240 | -0.0 |
10/09/2019 |
16.53
|
40 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 |
09/09/2019 |
16.53
|
1,550 | 16.53 | 16.66 | 16.53 | 0 | 0 | 0 |
06/09/2019 |
16.53
|
33,260 | 16.40 | 16.53 | 15.87 | 1,480 | 0 | 0.0 |
05/09/2019 |
16.40
|
370 | 17.52 | 17.52 | 16.30 | 0 | 360 | -0.0 |
04/09/2019 |
17.52
|
40 | 16.53 | 17.52 | 17.52 | 0 | 0 | 0 |
03/09/2019 |
16.53
|
0 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 |
30/08/2019 |
16.53
|
0 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 |
29/08/2019 |
16.53
|
200 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 |
28/08/2019 |
16.53
|
2,520 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 |
27/08/2019 |
16.53
|
610 | 16.03 | 16.53 | 16.30 | 0 | 0 | 0 |
26/08/2019 |
16.03
|
1,000 | 17.19 | 17.19 | 16.03 | 0 | 0 | 0 |
23/08/2019 |
17.19
|
0 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 |
22/08/2019 |
17.19
|
910 | 16.79 | 17.19 | 16.40 | 0 | 0 | 0 |
21/08/2019 |
16.79
|
2,670 | 16.86 | 16.86 | 16.79 | 0 | 370 | -0.0 |
20/08/2019 |
16.86
|
710 | 16.79 | 16.99 | 16.86 | 0 | 10 | -0.0 |
19/08/2019 |
16.79
|
1,400 | 16.86 | 16.86 | 16.79 | 0 | 0 | 0 |
16/08/2019 |
16.86
|
30 | 16.73 | 16.86 | 16.86 | 0 | 0 | 0 |
15/08/2019 |
16.73
|
1,000 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
14/08/2019 |
16.73
|
2,170 | 16.73 | 16.79 | 16.73 | 0 | 200 | -0.0 |
13/08/2019 |
16.73
|
110 | 16.66 | 16.73 | 16.73 | 0 | 0 | 0 |
12/08/2019 |
16.66
|
1,000 | 16.53 | 16.66 | 16.66 | 0 | 0 | 0 |
09/08/2019 |
16.53
|
1,100 | 16.53 | 16.86 | 16.53 | 0 | 0 | 0 |
08/08/2019 |
16.53
|
340 | 16.60 | 16.60 | 16.53 | 0 | 0 | 0 |
07/08/2019 |
16.60
|
500 | 16.53 | 16.60 | 16.60 | 0 | 0 | 0 |
06/08/2019 |
16.53
|
540 | 17.19 | 17.19 | 16.53 | 0 | 0 | 0 |
05/08/2019 |
17.19
|
1,050 | 16.53 | 17.52 | 16.66 | 0 | 0 | 0 |
02/08/2019 |
16.53
|
2,390 | 16.60 | 16.76 | 16.53 | 0 | 0 | 0 |
01/08/2019 |
16.60
|
1,100 | 16.60 | 16.60 | 16.53 | 0 | 0 | 0 |
31/07/2019 |
16.60
|
500 | 16.73 | 16.73 | 16.60 | 0 | 0 | 0 |
30/07/2019 |
16.73
|
0 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
29/07/2019 |
16.73
|
0 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
26/07/2019 |
16.73
|
110 | 16.53 | 16.73 | 16.53 | 0 | 0 | 0 |
25/07/2019 |
16.53
|
0 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 |
24/07/2019 |
16.53
|
680 | 16.60 | 16.60 | 16.53 | 0 | 0 | 0 |
23/07/2019 |
16.60
|
330 | 16.46 | 16.60 | 16.07 | 0 | 0 | 0 |
22/07/2019 |
16.46
|
580 | 16.40 | 16.46 | 16.46 | 0 | 0 | 0 |
19/07/2019 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
18/07/2019 |
16.40
|
1,500 | 16.53 | 16.53 | 16.40 | 0 | 500 | -0.0 |
17/07/2019 |
16.53
|
1,330 | 16.50 | 16.53 | 16.50 | 30 | 0 | 0.0 |
16/07/2019 |
16.50
|
720 | 16.46 | 16.50 | 16.20 | 0 | 0 | 0 |
15/07/2019 |
16.46
|
90 | 16.50 | 16.50 | 16.46 | 0 | 0 | 0 |
12/07/2019 |
16.50
|
450 | 16.46 | 16.53 | 16.50 | 0 | 0 | 0 |
11/07/2019 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 |
10/07/2019 |
16.46
|
1,070 | 16.86 | 16.86 | 16.46 | 0 | 0 | 0 |
09/07/2019 |
16.86
|
390 | 16.27 | 16.86 | 16.27 | 300 | 0 | 0.0 |
08/07/2019 |
16.27
|
0 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 |