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) |
-0.50 | -2.33% | 15,600 | 0 | 0 |
21
22
21
|
2 tháng
(2024-07-22) |
0.33 | 1.60% | 19,600 | 0 | 0 |
19.50
22
21
|
3 tháng
(2024-06-21) |
-1.43 | -6.35% | 33,500 | 0 | 0 |
19.50
22.43
21
|
6 tháng
(2024-03-25) |
-6.30 | -23.08% | 48,400 | 0 | 0 |
19.50
27.30
21
|
12 tháng
(2023-09-25) |
0.08 | 0.38% | 83,242 | 0 | 0 |
19.50
46.80
21
|
24 tháng
(2022-09-30) |
-1.45 | -6.45% | 265,667 | 0 | 0 |
19.50
62.29
21
|
36 tháng
(2021-10-05) |
-0.81 | -3.70% | 373,709 | 0 | 0 |
16.98
62.29
21
|
60 tháng
(2019-10-16) |
4.31 | 25.85% | 902,278 | 0 | 0 |
14.47
62.29
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
15.66
|
100 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
18/09/2018 |
14.59
|
1,100 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
17/09/2018 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
14/09/2018 |
14.90
|
2,200 | 15.74 | 15.74 | 14.90 | 0 | 0 | 0 |
13/09/2018 |
15.81
|
700 | 14.67 | 15.81 | 14.67 | 0 | 0 | 0 |
12/09/2018 |
15.81
|
100 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 |
11/09/2018 |
14.59
|
548 | 15.74 | 15.74 | 14.51 | 0 | 0 | 0 |
10/09/2018 |
14.67
|
700 | 15.81 | 15.81 | 14.67 | 0 | 0 | 0 |
07/09/2018 |
15.81
|
700 | 14.44 | 15.81 | 14.44 | 0 | 0 | 0 |
06/09/2018 |
14.67
|
500 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |
05/09/2018 |
15.96
|
100 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 |
04/09/2018 |
15.89
|
100 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 |
31/08/2018 |
14.51
|
800 | 16.12 | 16.12 | 14.51 | 0 | 0 | 0 |
30/08/2018 |
16.04
|
100 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 |
29/08/2018 |
15.96
|
110 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 |
28/08/2018 |
15.96
|
1,500 | 16.04 | 16.19 | 14.59 | 0 | 0 | 0 |
27/08/2018 |
16.04
|
1,200 | 15.96 | 16.19 | 15.96 | 0 | 0 | 0 |
24/08/2018 |
15.89
|
6,200 | 15.74 | 15.89 | 15.74 | 0 | 0 | 0 |
23/08/2018 |
15.66
|
600 | 14.97 | 15.66 | 14.97 | 0 | 0 | 0 |
22/08/2018 |
14.97
|
900 | 14.67 | 14.97 | 14.67 | 0 | 0 | 0 |
21/08/2018 |
14.67
|
100 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |
20/08/2018 |
14.59
|
100 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
17/08/2018 |
14.51
|
100 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 |
16/08/2018 |
14.44
|
100 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
15/08/2018 |
14.44
|
400 | 14.28 | 14.44 | 14.13 | 0 | 0 | 0 |
14/08/2018 |
14.28
|
600 | 13.83 | 14.28 | 13.83 | 0 | 0 | 0 |
13/08/2018 |
13.83
|
600 | 16.19 | 16.19 | 13.83 | 0 | 0 | 0 |
10/08/2018 |
14.13
|
200 | 14.06 | 14.13 | 14.06 | 0 | 0 | 0 |
09/08/2018 |
14.06
|
200 | 13.75 | 14.06 | 13.75 | 0 | 0 | 0 |
08/08/2018 |
13.75
|
2,300 | 13.29 | 13.75 | 13.29 | 0 | 0 | 0 |
07/08/2018 |
13.14
|
1,000 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 |
06/08/2018 |
13.75
|
10,800 | 14.36 | 14.36 | 11.99 | 0 | 0 | 0 |
03/08/2018 |
13.75
|
1,400 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 |
02/08/2018 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 |
01/08/2018 |
13.98
|
900 | 14.44 | 14.44 | 13.98 | 0 | 0 | 0 |
31/07/2018 |
13.90
|
500 | 14.51 | 14.51 | 13.90 | 0 | 0 | 0 |
30/07/2018 |
14.13
|
5,300 | 14.59 | 14.59 | 14.13 | 0 | 0 | 0 |
27/07/2018 |
14.82
|
900 | 13.90 | 14.82 | 13.90 | 0 | 0 | 0 |
26/07/2018 |
13.83
|
700 | 14.44 | 14.44 | 13.83 | 0 | 0 | 0 |
25/07/2018 |
13.21
|
1,300 | 14.44 | 14.44 | 13.21 | 0 | 0 | 0 |
24/07/2018 |
12.68
|
1,000 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 |
23/07/2018 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
20/07/2018 |
13.83
|
600 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 |
19/07/2018 |
14.82
|
2,100 | 14.74 | 14.82 | 14.74 | 0 | 0 | 0 |
18/07/2018 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
17/07/2018 |
13.29
|
1,000 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
16/07/2018 |
13.37
|
300 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 |
13/07/2018 |
13.44
|
2,500 | 13.37 | 13.44 | 13.37 | 0 | 0 | 0 |
12/07/2018 |
13.37
|
1,000 | 14.44 | 14.44 | 13.37 | 0 | 0 | 0 |
11/07/2018 |
13.90
|
3,100 | 14.51 | 14.51 | 13.90 | 0 | 0 | 0 |
10/07/2018 |
13.44
|
1,800 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 |
09/07/2018 |
14.67
|
5,000 | 11.99 | 14.74 | 11.99 | 0 | 0 | 0 |
06/07/2018 |
12.83
|
2,200 | 12.53 | 12.83 | 12.45 | 0 | 0 | 0 |
05/07/2018 |
13.83
|
3,510 | 13.98 | 13.98 | 13.83 | 0 | 0 | 0 |
04/07/2018 |
13.90
|
100 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
03/07/2018 |
14.44
|
800 | 15.12 | 15.12 | 14.44 | 0 | 0 | 0 |
02/07/2018 |
15.89
|
500 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 |
29/06/2018 |
19.17
|
11,900 | 14.97 | 19.17 | 14.97 | 0 | 0 | 0 |
28/06/2018 |
17.57
|
10,000 | 17.49 | 17.57 | 17.49 | 0 | 0 | 0 |
27/06/2018 |
15.28
|
14,500 | 13.06 | 16.80 | 13.06 | 0 | 0 | 0 |
26/06/2018 |
15.20
|
6,600 | 13.44 | 15.20 | 13.44 | 0 | 0 | 0 |
25/06/2018 |
14.67
|
300 | 14.51 | 14.67 | 14.51 | 0 | 0 | 0 |
22/06/2018 |
13.21
|
1,200 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 |
21/06/2018 |
13.60
|
100 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
20/06/2018 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 |
19/06/2018 |
13.44
|
700 | 13.37 | 13.44 | 13.37 | 0 | 0 | 0 |
18/06/2018 |
13.14
|
1,000 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 |
15/06/2018 |
13.60
|
500 | 15.28 | 15.28 | 13.60 | 0 | 0 | 0 |
14/06/2018 |
13.60
|
1,600 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
13/06/2018 |
15.58
|
1,200 | 14.82 | 15.58 | 14.82 | 0 | 0 | 0 |
12/06/2018 |
13.60
|
400 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
11/06/2018 |
15.05
|
1,800 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 |
08/06/2018 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 |
07/06/2018 |
14.06
|
2,200 | 14.06 | 14.06 | 12.76 | 0 | 0 | 0 |
06/06/2018 |
14.06
|
1,800 | 13.98 | 14.06 | 11.08 | 0 | 0 | 0 |
05/06/2018 |
12.22
|
1,300 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 |
04/06/2018 |
14.21
|
700 | 14.21 | 14.51 | 14.21 | 0 | 0 | 0 |
01/06/2018 |
13.75
|
2,000 | 13.06 | 13.75 | 13.06 | 0 | 0 | 0 |
31/05/2018 |
14.21
|
1,900 | 12.68 | 14.21 | 12.68 | 0 | 0 | 0 |
30/05/2018 |
13.14
|
1,000 | 12.30 | 13.14 | 12.30 | 0 | 0 | 0 |
29/05/2018 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 |
28/05/2018 |
14.13
|
1,400 | 13.52 | 14.13 | 13.52 | 0 | 0 | 0 |
25/05/2018 |
15.35
|
5,300 | 15.12 | 15.35 | 15.12 | 0 | 0 | 0 |
24/05/2018 |
13.37
|
100 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 |
23/05/2018 |
14.51
|
5,800 | 14.67 | 14.67 | 13.83 | 0 | 0 | 0 |
22/05/2018 |
14.67
|
4,800 | 15.20 | 15.20 | 14.67 | 0 | 0 | 0 |
21/05/2018 |
14.59
|
500 | 15.05 | 15.05 | 14.59 | 0 | 0 | 0 |
18/05/2018 |
14.74
|
500 | 15.35 | 15.35 | 14.67 | 0 | 0 | 0 |
17/05/2018 |
14.51
|
300 | 15.35 | 15.35 | 14.51 | 0 | 0 | 0 |
16/05/2018 |
14.51
|
645 | 15.20 | 15.20 | 14.51 | 0 | 0 | 0 |
15/05/2018 |
14.59
|
700 | 15.43 | 15.43 | 14.21 | 0 | 0 | 0 |
14/05/2018 |
14.21
|
1,000 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 |
11/05/2018 |
15.43
|
100 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 |
10/05/2018 |
13.90
|
1,500 | 12.99 | 14.90 | 12.99 | 0 | 0 | 0 |
09/05/2018 |
14.82
|
100 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 |
08/05/2018 |
13.14
|
500 | 13.44 | 13.44 | 13.14 | 0 | 0 | 0 |
07/05/2018 |
13.75
|
11,000 | 16.42 | 16.73 | 13.44 | 0 | 0 | 0 |
04/05/2018 |
15.51
|
2,300 | 15.51 | 15.51 | 15.43 | 0 | 0 | 0 |
03/05/2018 |
13.75
|
6,400 | 13.14 | 14.13 | 13.14 | 0 | 0 | 0 |
02/05/2018 |
15.28
|
4,100 | 16.96 | 16.96 | 15.28 | 0 | 0 | 0 |