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) |
3 | 5% | 700 | 0 | 0 |
60
63
63
|
2 tháng
(2024-07-22) |
0 | 0% | 6,000 | 0 | 0 |
60
63
63
|
3 tháng
(2024-06-21) |
-0.50 | -0.79% | 17,900 | 0 | 0 |
57.80
63.50
63
|
6 tháng
(2024-03-29) |
12.06 | 23.69% | 54,900 | 0 | 0 |
50.94
65.42
63
|
12 tháng
(2023-10-02) |
16.27 | 34.82% | 64,400 | 0 | 0 |
46.73
65.42
63
|
24 tháng
(2022-09-30) |
16.38 | 35.15% | 583,533 | -1,000 | -0.1 |
42.62
65.42
63
|
36 tháng
(2021-10-05) |
18.36 | 41.12% | 645,946 | -14,500 | -0.8 |
40.51
71.46
63
|
60 tháng
(2019-10-16) |
41.24 | 189.52% | 892,853 | 200 | -0.2 |
21.40
71.46
63
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/01/2019 |
19.64
|
0 | 19.64 | 19.64 | 19.64 | 0 | 0 | 0 |
02/01/2019 |
19.64
|
0 | 19.64 | 19.64 | 19.64 | 0 | 0 | 0 |
28/12/2018 |
19.64
|
0 | 19.64 | 19.64 | 19.64 | 0 | 0 | 0 |
27/12/2018 |
19.64
|
200 | 18.91 | 19.64 | 19.64 | 0 | 0 | 0 |
26/12/2018 |
18.91
|
0 | 18.91 | 18.91 | 18.91 | 0 | 0 | 0 |
25/12/2018 |
18.91
|
0 | 18.91 | 18.91 | 18.91 | 0 | 0 | 0 |
24/12/2018 |
18.91
|
200 | 16.44 | 18.91 | 18.91 | 0 | 0 | 0 |
21/12/2018 |
16.44
|
0 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 |
20/12/2018 |
16.44
|
100 | 19.30 | 19.30 | 16.44 | 0 | 0 | 0 |
19/12/2018 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
18/12/2018 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
17/12/2018 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
14/12/2018 |
19.30
|
100 | 18.97 | 19.30 | 19.30 | 0 | 0 | 0 |
13/12/2018 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
12/12/2018 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
11/12/2018 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
10/12/2018 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
07/12/2018 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
06/12/2018 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
05/12/2018 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
04/12/2018 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
03/12/2018 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
30/11/2018 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
29/11/2018 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
28/11/2018 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
27/11/2018 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
26/11/2018 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
23/11/2018 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
22/11/2018 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
21/11/2018 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
20/11/2018 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
19/11/2018 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
16/11/2018 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
15/11/2018 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
14/11/2018 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
13/11/2018 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
12/11/2018 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
09/11/2018 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
08/11/2018 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
07/11/2018 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
06/11/2018 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
05/11/2018 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
02/11/2018 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
01/11/2018 |
18.97
|
500 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
31/10/2018 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
30/10/2018 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
29/10/2018 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
26/10/2018 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
25/10/2018 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
24/10/2018 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
23/10/2018 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
22/10/2018 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
19/10/2018 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
18/10/2018 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
17/10/2018 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
16/10/2018 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
15/10/2018 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
12/10/2018 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
11/10/2018 |
18.97
|
2,000 | 18.64 | 18.97 | 18.97 | 0 | 0 | 0 |
10/10/2018 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 |
09/10/2018 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 |
08/10/2018 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 |
05/10/2018 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 |
04/10/2018 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 |
03/10/2018 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 |
02/10/2018 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 |
01/10/2018 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 |
28/09/2018 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 |
27/09/2018 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 |
26/09/2018 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 |
25/09/2018 |
18.64
|
100 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 |
24/09/2018 |
18.64
|
300 | 17.97 | 18.64 | 18.31 | 0 | 0 | 0 |
21/09/2018 |
17.97
|
4,300 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 |
20/09/2018 |
17.97
|
3,000 | 18.64 | 18.64 | 17.97 | 0 | 0 | 0 |
19/09/2018 |
18.64
|
6,100 | 17.97 | 18.64 | 18.31 | 0 | 0 | 0 |
18/09/2018 |
17.97
|
1,000 | 18.31 | 18.31 | 17.97 | 0 | 0 | 0 |
17/09/2018 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 |
14/09/2018 |
18.31
|
100 | 17.97 | 18.31 | 18.31 | 0 | 0 | 0 |
13/09/2018 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 |
12/09/2018 |
17.97
|
100 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 |
11/09/2018 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 |
10/09/2018 |
17.97
|
300 | 17.31 | 17.97 | 17.97 | 0 | 0 | 0 |
07/09/2018 |
17.31
|
500 | 16.64 | 17.64 | 17.31 | 0 | 0 | 0 |
06/09/2018 |
16.64
|
0 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 |
05/09/2018 |
16.64
|
0 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 |
04/09/2018 |
16.64
|
1,000 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 |
31/08/2018 |
16.64
|
400 | 17.11 | 17.11 | 16.64 | 0 | 0 | 0 |
30/08/2018 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
29/08/2018 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
28/08/2018 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
27/08/2018 |
17.11
|
0 | 17.24 | 17.11 | 17.11 | 0 | 0 | 0 |
24/08/2018 |
17.24
|
200 | 16.71 | 17.24 | 16.97 | 0 | 0 | 0 |
23/08/2018 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
22/08/2018 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
21/08/2018 |
16.71
|
100 | 17.97 | 17.97 | 16.71 | 0 | 0 | 0 |
20/08/2018 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 |
17/08/2018 |
17.97
|
300 | 17.31 | 17.97 | 17.97 | 0 | 0 | 0 |
16/08/2018 |
17.31
|
4,500 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 |
15/08/2018 |
17.31
|
2,500 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 |
14/08/2018 |
17.31
|
900 | 17.31 | 17.31 | 17.31 | 0 | 400 | -0.0 |