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 | 0% | 15,400 | 0 | 0 |
35
35.50
35.50
|
2 tháng
(2024-07-22) |
0.70 | 2.01% | 18,900 | 0 | 0 |
34
35.50
35.50
|
3 tháng
(2024-06-24) |
0.50 | 1.43% | 27,900 | -4,700 | -0.2 |
33.05
36.50
35.50
|
6 tháng
(2024-03-25) |
0.29 | 0.81% | 44,500 | -4,700 | -0.2 |
33.05
36.50
35.50
|
12 tháng
(2023-09-26) |
4.74 | 15.41% | 100,700 | -5,700 | -0.2 |
30.76
36.66
35.50
|
24 tháng
(2022-10-03) |
7.97 | 28.97% | 461,000 | -9,700 | -4.9 |
26.15
37.08
35.50
|
36 tháng
(2021-10-06) |
9.98 | 39.11% | 1,742,600 | 40,900 | 1.9 |
25.24
37.08
35.50
|
60 tháng
(2019-10-17) |
17.44 | 96.55% | 3,315,700 | 115,860 | 4.4 |
17.55
37.08
35.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/11/2019 |
20.74
|
10 | 19.38 | 20.74 | 20.74 | 0 | 0 | 0 |
07/11/2019 |
19.38
|
0 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 |
06/11/2019 |
19.38
|
0 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 |
05/11/2019 |
19.38
|
1,590 | 19.52 | 19.52 | 19.38 | 0 | 0 | 0 |
04/11/2019 |
19.52
|
60 | 18.30 | 19.52 | 19.48 | 0 | 0 | 0 |
01/11/2019 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
31/10/2019 |
18.30
|
10 | 17.62 | 18.30 | 18.30 | 0 | 0 | 0 |
30/10/2019 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 |
29/10/2019 |
17.62
|
10 | 17.55 | 17.62 | 17.62 | 0 | 0 | 0 |
28/10/2019 |
17.55
|
0 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 |
25/10/2019 |
17.55
|
90 | 18.81 | 18.81 | 17.55 | 0 | 0 | 0 |
24/10/2019 |
18.81
|
70 | 17.69 | 18.81 | 17.01 | 0 | 0 | 0 |
23/10/2019 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 |
22/10/2019 |
17.69
|
10 | 18.98 | 18.98 | 17.69 | 0 | 0 | 0 |
21/10/2019 |
18.98
|
435,480 | 18.06 | 18.98 | 17.35 | 0 | 0 | 0 |
18/10/2019 |
18.06
|
0 | 18.06 | 18.06 | 18.06 | 0 | 0 | 0 |
17/10/2019 |
18.06
|
0 | 18.06 | 18.06 | 18.06 | 0 | 0 | 0 |
16/10/2019 |
18.06
|
160 | 19.28 | 19.28 | 18.06 | 0 | 0 | 0 |
15/10/2019 |
19.28
|
30 | 20.67 | 20.67 | 19.28 | 0 | 0 | 0 |
14/10/2019 |
20.67
|
0 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 |
11/10/2019 |
20.67
|
0 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 |
10/10/2019 |
20.67
|
20,000 | 20.33 | 20.67 | 20.67 | 0 | 0 | 0 |
09/10/2019 |
20.33
|
100 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 |
08/10/2019 |
20.33
|
100 | 20.74 | 20.74 | 20.33 | 0 | 0 | 0 |
07/10/2019 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 |
04/10/2019 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 |
03/10/2019 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 |
02/10/2019 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 |
01/10/2019 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 |
30/09/2019 |
20.74
|
30 | 19.38 | 20.74 | 20.74 | 0 | 0 | 0 |
27/09/2019 |
19.38
|
20 | 20.84 | 20.84 | 19.38 | 0 | 0 | 0 |
26/09/2019 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 |
25/09/2019 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 |
24/09/2019 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 |
23/09/2019 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 |
20/09/2019 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 |
19/09/2019 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 |
18/09/2019 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 |
17/09/2019 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 |
16/09/2019 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 |
13/09/2019 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 |
12/09/2019 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 |
11/09/2019 |
20.84
|
37,000 | 20.50 | 20.84 | 20.84 | 0 | 0 | 0 |
10/09/2019 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
09/09/2019 |
20.50
|
20 | 19.18 | 20.50 | 20.50 | 0 | 0 | 0 |
06/09/2019 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
05/09/2019 |
19.18
|
20 | 20.33 | 20.33 | 19.18 | 0 | 0 | 0 |
04/09/2019 |
20.33
|
80 | 19.01 | 20.33 | 20.16 | 0 | 0 | 0 |
03/09/2019 |
19.01
|
40 | 17.79 | 19.01 | 18.98 | 0 | 0 | 0 |
30/08/2019 |
17.79
|
20 | 17.96 | 17.96 | 17.79 | 0 | 0 | 0 |
29/08/2019 |
17.96
|
70 | 18.74 | 18.74 | 17.96 | 0 | 0 | 0 |
28/08/2019 |
18.74
|
40 | 20.13 | 20.13 | 18.74 | 0 | 0 | 0 |
27/08/2019 |
20.13
|
60 | 18.87 | 20.13 | 20.09 | 0 | 0 | 0 |
26/08/2019 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 |
23/08/2019 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 |
22/08/2019 |
18.87
|
60 | 20.23 | 20.23 | 18.87 | 0 | 0 | 0 |
21/08/2019 |
20.23
|
30 | 18.91 | 20.23 | 20.23 | 0 | 0 | 0 |
20/08/2019 |
18.91
|
0 | 18.91 | 18.91 | 18.91 | 0 | 0 | 0 |
19/08/2019 |
18.91
|
0 | 18.91 | 18.91 | 18.91 | 0 | 0 | 0 |
16/08/2019 |
18.91
|
50 | 20.33 | 20.33 | 18.91 | 0 | 0 | 0 |
15/08/2019 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 |
14/08/2019 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 |
13/08/2019 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 |
12/08/2019 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 |
09/08/2019 |
20.33
|
10 | 20.33 | 20.33 | 20.33 | 10 | 0 | 0.0 |
08/08/2019 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 |
07/08/2019 |
20.33
|
60 | 20.20 | 20.33 | 19.65 | 0 | 0 | 0 |
06/08/2019 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
05/08/2019 |
20.20
|
10 | 21.69 | 21.69 | 20.20 | 0 | 0 | 0 |
02/08/2019 |
21.69
|
120 | 20.33 | 21.69 | 20.33 | 0 | 0 | 0 |
01/08/2019 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 |
31/07/2019 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 |
30/07/2019 |
20.33
|
100 | 20.23 | 20.33 | 20.33 | 0 | 0 | 0 |
29/07/2019 |
20.23
|
120 | 18.91 | 20.23 | 20.23 | 0 | 0 | 0 |
26/07/2019 |
18.91
|
60 | 20.33 | 20.33 | 18.91 | 0 | 0 | 0 |
25/07/2019 |
20.33
|
20 | 20.23 | 20.33 | 20.33 | 0 | 0 | 0 |
24/07/2019 |
20.23
|
0 | 20.23 | 20.23 | 20.23 | 0 | 0 | 0 |
23/07/2019 |
20.23
|
130 | 18.91 | 20.23 | 18.91 | 0 | 0 | 0 |
22/07/2019 |
18.91
|
10 | 20.33 | 20.33 | 18.91 | 0 | 0 | 0 |
19/07/2019 |
20.33
|
80 | 20.30 | 20.33 | 18.91 | 0 | 0 | 0 |
18/07/2019 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
17/07/2019 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
16/07/2019 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
15/07/2019 |
20.30
|
120 | 18.98 | 20.30 | 20.30 | 0 | 0 | 0 |
12/07/2019 |
18.98
|
20 | 20.33 | 20.33 | 18.98 | 0 | 0 | 0 |
11/07/2019 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 |
10/07/2019 |
20.33
|
110 | 19.48 | 20.33 | 20.33 | 0 | 0 | 0 |
09/07/2019 |
19.48
|
200 | 18.23 | 19.48 | 19.48 | 0 | 0 | 0 |
08/07/2019 |
18.23
|
10 | 19.11 | 19.11 | 18.23 | 0 | 0 | 0 |
05/07/2019 |
19.11
|
10 | 20.33 | 20.33 | 19.11 | 0 | 0 | 0 |
04/07/2019 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 |
03/07/2019 |
20.33
|
110 | 20.30 | 20.33 | 20.33 | 0 | 0 | 0 |
02/07/2019 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
01/07/2019 |
20.30
|
210 | 18.98 | 20.30 | 17.66 | 0 | 0 | 0 |
28/06/2019 |
18.98
|
10 | 20.33 | 20.33 | 18.98 | 0 | 0 | 0 |
27/06/2019 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 |
26/06/2019 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 |
25/06/2019 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 |
24/06/2019 |
20.33
|
140 | 19.32 | 20.33 | 20.33 | 0 | 0 | 0 |
21/06/2019 |
19.32
|
0 | 19.32 | 19.32 | 19.32 | 0 | 0 | 0 |