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) |
-0.10 | -0.36% | 70,900 | -100 | -0.0 |
28
28.30
28.30
|
2 tháng
(2024-07-22) |
-0.10 | -0.36% | 196,600 | 0 | 0.0 |
27.90
31
28.30
|
3 tháng
(2024-06-24) |
-0.20 | -0.71% | 325,200 | -1,000 | -0.0 |
27.90
31
28.30
|
6 tháng
(2024-03-25) |
-7.55 | -21.24% | 998,100 | -400 | -0.0 |
27.20
35.55
28.30
|
12 tháng
(2023-09-26) |
-7.10 | -20.23% | 1,044,300 | -300 | -0.0 |
27.20
42.55
28.30
|
24 tháng
(2022-10-03) |
7.70 | 37.93% | 1,144,000 | -319 | -0.4 |
12.65
42.55
28.30
|
36 tháng
(2021-10-06) |
2.78 | 11.04% | 1,523,600 | -5,219 | -1.5 |
12.65
42.55
28.30
|
60 tháng
(2019-10-17) |
12.62 | 82.04% | 2,768,740 | -5,689 | -1.5 |
9.04
42.55
28.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2019 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 |
28/06/2019 |
21.42
|
2,000 | 21.97 | 21.97 | 21.42 | 0 | 0 | 0 |
27/06/2019 |
21.97
|
10 | 20.97 | 21.97 | 21.97 | 0 | 0 | 0 |
26/06/2019 |
20.97
|
1,470 | 21.52 | 22.80 | 20.10 | 0 | 1,200 | -0.0 |
25/06/2019 |
21.52
|
4,630 | 20.55 | 21.84 | 20.46 | 0 | 1,500 | -0.0 |
24/06/2019 |
20.55
|
500 | 20.60 | 20.60 | 20.55 | 0 | 0 | 0 |
21/06/2019 |
20.60
|
2,420 | 19.68 | 20.83 | 18.40 | 0 | 2,210 | -0.0 |
20/06/2019 |
19.68
|
15,620 | 18.72 | 19.68 | 17.44 | 0 | 8,590 | -0.2 |
19/06/2019 |
18.72
|
5,950 | 17.62 | 18.72 | 16.48 | 0 | 1,800 | -0.0 |
18/06/2019 |
17.62
|
320 | 18.91 | 18.91 | 17.62 | 0 | 0 | 0 |
17/06/2019 |
18.91
|
2,060 | 19.50 | 19.50 | 18.22 | 0 | 2,000 | -0.0 |
14/06/2019 |
19.50
|
3,740 | 18.40 | 19.59 | 17.49 | 0 | 3,670 | -0.1 |
13/06/2019 |
18.40
|
370 | 19.59 | 20.46 | 18.31 | 0 | 0 | 0 |
12/06/2019 |
19.59
|
2,390 | 21.06 | 21.74 | 19.59 | 0 | 0 | 0 |
11/06/2019 |
21.06
|
460 | 22.61 | 22.61 | 21.06 | 0 | 450 | -0.0 |
10/06/2019 |
22.61
|
40 | 21.93 | 22.61 | 21.97 | 0 | 0 | 0 |
07/06/2019 |
21.93
|
3,370 | 21.15 | 21.97 | 19.78 | 0 | 3,300 | -0.1 |
06/06/2019 |
21.15
|
20 | 22.71 | 22.71 | 21.15 | 0 | 0 | 0 |
05/06/2019 |
22.71
|
3,360 | 21.97 | 22.71 | 20.51 | 0 | 3,100 | -0.1 |
04/06/2019 |
21.97
|
5,010 | 21.33 | 21.97 | 19.96 | 0 | 2,520 | -0.1 |
03/06/2019 |
21.33
|
1,650 | 22.84 | 22.84 | 21.33 | 0 | 1,650 | -0.0 |
31/05/2019 |
22.84
|
400 | 21.93 | 22.84 | 21.06 | 0 | 180 | -0.0 |
30/05/2019 |
21.93
|
30 | 22.89 | 22.89 | 21.93 | 0 | 0 | 0 |
29/05/2019 |
22.89
|
4,610 | 22.89 | 22.89 | 21.33 | 0 | 4,000 | -0.1 |
28/05/2019 |
22.89
|
700 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 |
27/05/2019 |
22.89
|
4,140 | 22.89 | 22.89 | 21.29 | 0 | 4,000 | -0.1 |
24/05/2019 |
22.89
|
6,440 | 22.61 | 22.89 | 21.06 | 0 | 4,500 | -0.1 |
23/05/2019 |
22.61
|
2,340 | 21.19 | 22.61 | 19.73 | 0 | 1,000 | -0.0 |
22/05/2019 |
21.19
|
570 | 22.75 | 23.30 | 21.19 | 0 | 0 | 0 |
21/05/2019 |
22.75
|
120 | 24.45 | 26.14 | 22.75 | 0 | 0 | 0 |
20/05/2019 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 |
17/05/2019 |
24.45
|
20 | 22.89 | 24.45 | 22.89 | 0 | 0 | 0 |
16/05/2019 |
22.89
|
2,220 | 21.42 | 22.89 | 19.96 | 0 | 2,080 | -0.0 |
15/05/2019 |
21.42
|
30 | 23.03 | 24.49 | 21.42 | 0 | 0 | 0 |
14/05/2019 |
23.03
|
50 | 24.72 | 24.72 | 23.03 | 0 | 0 | 0 |
13/05/2019 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 |
10/05/2019 |
24.72
|
10 | 23.62 | 24.72 | 24.72 | 0 | 0 | 0 |
09/05/2019 |
23.62
|
1,020 | 22.11 | 23.62 | 20.60 | 0 | 1,000 | -0.0 |
08/05/2019 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 |
07/05/2019 |
22.11
|
40 | 23.76 | 23.76 | 22.11 | 0 | 40 | -0.0 |
06/05/2019 |
23.76
|
0 | 23.76 | 23.76 | 23.76 | 0 | 0 | 0 |
03/05/2019 |
23.76
|
40 | 23.71 | 23.76 | 23.67 | 0 | 0 | 0 |
02/05/2019 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 |
26/04/2019 |
23.71
|
30 | 22.89 | 23.71 | 22.89 | 0 | 0 | 0 |
25/04/2019 |
22.89
|
40 | 22.43 | 23.80 | 22.89 | 0 | 0 | 0 |
24/04/2019 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 |
23/04/2019 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 |
22/04/2019 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 |
19/04/2019 |
22.43
|
1,130 | 22.93 | 22.93 | 22.43 | 0 | 0 | 0 |
18/04/2019 |
22.93
|
0 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 |
17/04/2019 |
22.93
|
10 | 23.35 | 23.35 | 22.93 | 0 | 0 | 0 |
16/04/2019 |
23.35
|
20 | 24.26 | 24.26 | 23.35 | 0 | 0 | 0 |
12/04/2019 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 |
11/04/2019 |
24.26
|
10 | 22.89 | 24.26 | 24.26 | 0 | 0 | 0 |
10/04/2019 |
22.89
|
0 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 |
09/04/2019 |
22.89
|
250 | 23.80 | 23.80 | 22.89 | 0 | 0 | 0 |
08/04/2019 |
23.80
|
100 | 24.72 | 24.72 | 23.80 | 0 | 0 | 0 |
05/04/2019 |
24.72
|
20 | 25.64 | 25.64 | 24.72 | 0 | 0 | 0 |
04/04/2019 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 |
03/04/2019 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 |
02/04/2019 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 |
01/04/2019 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 |
29/03/2019 |
25.64
|
10 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 |
28/03/2019 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 |
27/03/2019 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 |
26/03/2019 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 |
25/03/2019 |
25.64
|
110 | 24.72 | 25.64 | 24.72 | 0 | 0 | 0 |
22/03/2019 |
24.72
|
100 | 24.26 | 24.72 | 24.72 | 0 | 0 | 0 |
21/03/2019 |
24.26
|
110 | 23.03 | 24.26 | 24.26 | 0 | 0 | 0 |
20/03/2019 |
23.03
|
340 | 24.72 | 24.72 | 23.03 | 0 | 0 | 0 |
19/03/2019 |
24.72
|
12,270 | 25.64 | 25.64 | 23.85 | 0 | 0 | 0 |
18/03/2019 |
25.64
|
320 | 24.26 | 25.86 | 25.64 | 0 | 0 | 0 |
15/03/2019 |
24.26
|
200 | 23.35 | 24.26 | 24.26 | 0 | 0 | 0 |
14/03/2019 |
23.35
|
1,450 | 21.97 | 23.35 | 20.46 | 0 | 0 | 0 |
13/03/2019 |
21.97
|
90 | 20.60 | 21.97 | 21.97 | 0 | 0 | 0 |
12/03/2019 |
20.60
|
30 | 19.27 | 20.60 | 20.60 | 0 | 0 | 0 |
11/03/2019 |
19.27
|
530 | 20.65 | 21.97 | 19.27 | 0 | 0 | 0 |
08/03/2019 |
20.65
|
130 | 19.32 | 20.65 | 20.65 | 0 | 0 | 0 |
07/03/2019 |
19.32
|
10 | 19.46 | 19.46 | 19.32 | 0 | 0 | 0 |
06/03/2019 |
19.46
|
240 | 20.78 | 21.97 | 19.46 | 0 | 0 | 0 |
05/03/2019 |
20.78
|
0 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 |
04/03/2019 |
20.78
|
30 | 19.46 | 20.78 | 20.78 | 0 | 0 | 0 |
01/03/2019 |
19.46
|
120 | 18.31 | 19.46 | 17.40 | 0 | 0 | 0 |
28/02/2019 |
18.31
|
100 | 19.23 | 19.23 | 18.31 | 0 | 0 | 0 |
27/02/2019 |
19.23
|
0 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 |
26/02/2019 |
19.23
|
990 | 19.32 | 19.32 | 19.23 | 0 | 0 | 0 |
25/02/2019 |
19.32
|
100 | 20.60 | 20.60 | 19.32 | 0 | 0 | 0 |
22/02/2019 |
20.60
|
320 | 21.79 | 21.79 | 20.33 | 0 | 0 | 0 |
21/02/2019 |
21.79
|
480 | 23.39 | 23.39 | 21.79 | 0 | 0 | 0 |
20/02/2019 |
23.39
|
600 | 25.13 | 25.13 | 23.39 | 0 | 0 | 0 |
19/02/2019 |
25.13
|
430 | 23.80 | 25.13 | 22.25 | 0 | 0 | 0 |
18/02/2019 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
15/02/2019 |
23.80
|
800 | 22.89 | 23.80 | 23.80 | 0 | 0 | 0 |
14/02/2019 |
22.89
|
390 | 22.02 | 23.35 | 22.89 | 0 | 0 | 0 |
13/02/2019 |
22.02
|
3,200 | 20.60 | 22.02 | 21.97 | 0 | 0 | 0 |
12/02/2019 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
11/02/2019 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
01/02/2019 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
31/01/2019 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
30/01/2019 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |