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) |
2 | 5% | 27,800 | 0 | 0 |
38.50
43
43
|
2 tháng
(2024-07-22) |
-5 | -10.64% | 92,900 | 0 | 0 |
38.50
47
43
|
3 tháng
(2024-06-24) |
0.90 | 2.19% | 199,100 | 0 | 0 |
38.50
49.50
43
|
6 tháng
(2024-03-25) |
-2 | -4.55% | 399,400 | -300 | 0 |
38.50
49.50
43
|
12 tháng
(2023-09-26) |
7.15 | 20.52% | 1,199,500 | -2,800 | -0.1 |
27.80
49.50
43
|
24 tháng
(2022-10-03) |
25.06 | 148% | 2,913,565 | -7,200 | -0.3 |
11.85
49.50
43
|
36 tháng
(2021-10-06) |
22.42 | 114.52% | 5,160,645 | -217,900 | -4.6 |
11.85
49.50
43
|
60 tháng
(2019-10-17) |
30.55 | 266.70% | 7,065,338 | -514,430 | -10.3 |
6.66
49.50
43
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
16.64
|
0 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 |
18/09/2018 |
16.64
|
200 | 18.11 | 18.11 | 16.35 | 0 | 100 | -0.0 |
17/09/2018 |
18.11
|
500 | 18.21 | 18.21 | 18.11 | 500 | 0 | 0.0 |
14/09/2018 |
18.21
|
1,000 | 17.91 | 19.68 | 16.25 | 100 | 600 | -0.0 |
13/09/2018 |
17.91
|
100 | 16.35 | 17.91 | 17.91 | 0 | 0 | 0 |
12/09/2018 |
16.35
|
130 | 18.01 | 18.01 | 16.35 | 0 | 100 | -0.0 |
11/09/2018 |
18.01
|
500 | 16.45 | 18.01 | 18.01 | 0 | 0 | 0 |
10/09/2018 |
16.45
|
100 | 18.01 | 18.01 | 16.45 | 0 | 100 | -0.0 |
07/09/2018 |
18.01
|
200 | 19.97 | 19.97 | 18.01 | 100 | 100 | -0 |
06/09/2018 |
19.97
|
100 | 18.21 | 19.97 | 19.97 | 0 | 0 | 0 |
05/09/2018 |
18.21
|
500 | 17.62 | 18.21 | 17.62 | 0 | 0 | 0 |
04/09/2018 |
17.62
|
240 | 16.74 | 17.62 | 15.76 | 0 | 100 | -0.0 |
31/08/2018 |
16.74
|
100 | 18.11 | 18.11 | 16.74 | 0 | 100 | -0.0 |
30/08/2018 |
18.11
|
200 | 18.60 | 18.60 | 16.84 | 0 | 100 | -0.0 |
29/08/2018 |
18.60
|
200 | 18.60 | 18.60 | 16.84 | 0 | 100 | -0.0 |
28/08/2018 |
18.60
|
200 | 17.62 | 18.60 | 15.96 | 0 | 100 | -0.0 |
27/08/2018 |
17.62
|
200 | 16.84 | 17.62 | 17.62 | 0 | 0 | 0 |
24/08/2018 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 |
23/08/2018 |
16.84
|
200 | 18.50 | 18.50 | 16.84 | 0 | 100 | -0.0 |
22/08/2018 |
18.50
|
300 | 20.46 | 20.46 | 18.50 | 100 | 100 | -0 |
21/08/2018 |
20.46
|
200 | 18.99 | 20.46 | 17.23 | 0 | 100 | -0.0 |
20/08/2018 |
18.99
|
600 | 19.09 | 19.09 | 17.33 | 0 | 100 | -0.0 |
17/08/2018 |
19.09
|
300 | 19.09 | 19.77 | 17.33 | 0 | 100 | -0.0 |
16/08/2018 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 |
15/08/2018 |
19.09
|
200 | 20.36 | 20.36 | 18.50 | 0 | 100 | -0.0 |
14/08/2018 |
20.36
|
200 | 18.89 | 20.36 | 17.13 | 0 | 100 | -0.0 |
13/08/2018 |
18.89
|
200 | 17.52 | 18.89 | 15.96 | 0 | 100 | -0.0 |
10/08/2018 |
17.52
|
10 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 |
09/08/2018 |
17.52
|
100 | 17.82 | 17.82 | 17.52 | 0 | 0 | 0 |
08/08/2018 |
17.82
|
300 | 18.50 | 20.17 | 16.84 | 0 | 100 | -0.0 |
07/08/2018 |
18.50
|
200 | 17.62 | 19.19 | 18.50 | 0 | 0 | 0 |
06/08/2018 |
17.62
|
100 | 19.38 | 19.38 | 17.62 | 0 | 100 | -0.0 |
03/08/2018 |
19.38
|
200 | 18.80 | 20.46 | 19.38 | 0 | 0 | 0 |
02/08/2018 |
18.80
|
100 | 20.75 | 20.75 | 18.80 | 0 | 100 | -0.0 |
01/08/2018 |
20.75
|
200 | 19.09 | 20.75 | 17.72 | 0 | 100 | -0.0 |
31/07/2018 |
19.09
|
200 | 18.50 | 20.17 | 19.09 | 0 | 0 | 0 |
30/07/2018 |
18.50
|
1,300 | 20.46 | 20.46 | 18.50 | 700 | 0 | 0.0 |
27/07/2018 |
20.46
|
50 | 20.46 | 20.46 | 20.46 | 0 | 0 | 0 |
26/07/2018 |
20.46
|
200 | 19.58 | 21.34 | 20.46 | 0 | 0 | 0 |
25/07/2018 |
19.58
|
100 | 21.63 | 21.63 | 19.58 | 0 | 100 | -0.0 |
24/07/2018 |
21.63
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 |
23/07/2018 |
21.63
|
100 | 23.59 | 23.59 | 21.63 | 0 | 100 | -0.0 |
20/07/2018 |
23.59
|
200 | 21.73 | 23.59 | 19.58 | 0 | 100 | -0.0 |
19/07/2018 |
21.73
|
100 | 21.63 | 21.73 | 21.73 | 0 | 100 | -0.0 |
18/07/2018 |
21.63
|
200 | 21.54 | 21.63 | 19.77 | 0 | 100 | -0.0 |
17/07/2018 |
21.54
|
100 | 21.44 | 21.54 | 21.54 | 0 | 0 | 0 |
16/07/2018 |
21.44
|
100 | 23.79 | 23.79 | 21.44 | 0 | 100 | -0.0 |
13/07/2018 |
23.79
|
200 | 26.33 | 26.33 | 23.79 | 0 | 100 | -0.0 |
12/07/2018 |
26.33
|
0 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 |
11/07/2018 |
26.33
|
300 | 26.43 | 26.43 | 23.89 | 0 | 100 | -0.0 |
10/07/2018 |
26.43
|
500 | 24.18 | 26.43 | 21.83 | 0 | 100 | -0.0 |
09/07/2018 |
24.18
|
400 | 22.03 | 24.18 | 20.17 | 0 | 100 | -0.0 |
06/07/2018 |
22.03
|
100 | 22.42 | 22.42 | 22.03 | 0 | 100 | -0.0 |
05/07/2018 |
22.42
|
200 | 22.52 | 22.52 | 20.56 | 0 | 100 | -0.0 |
04/07/2018 |
22.52
|
200 | 20.85 | 22.52 | 18.89 | 0 | 100 | -0.0 |
03/07/2018 |
20.85
|
100 | 23.01 | 23.01 | 20.85 | 0 | 100 | -0.0 |
02/07/2018 |
23.01
|
1,200 | 22.42 | 23.01 | 20.26 | 900 | 0 | 0.0 |
29/06/2018 |
22.42
|
200 | 21.63 | 22.42 | 19.58 | 0 | 100 | -0.0 |
28/06/2018 |
21.63
|
1,500 | 23.98 | 23.98 | 21.63 | 1,000 | 0 | 0.0 |
27/06/2018 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 |
26/06/2018 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 |
25/06/2018 |
23.98
|
600 | 23.10 | 23.98 | 20.85 | 400 | 500 | -0.0 |
22/06/2018 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
21/06/2018 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
20/06/2018 |
23.10
|
100 | 23.59 | 23.59 | 23.10 | 0 | 0 | 0 |
19/06/2018 |
23.59
|
0 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 |
18/06/2018 |
23.59
|
100 | 24.96 | 24.96 | 23.59 | 0 | 0 | 0 |
15/06/2018 |
24.96
|
0 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 |
14/06/2018 |
24.96
|
200 | 24.57 | 24.96 | 22.22 | 0 | 100 | -0.0 |
13/06/2018 |
24.57
|
300 | 22.52 | 24.57 | 20.36 | 0 | 0 | 0 |
12/06/2018 |
22.52
|
30 | 22.52 | 22.52 | 22.52 | 0 | 0 | 0 |
11/06/2018 |
22.52
|
200 | 23.49 | 23.49 | 21.24 | 0 | 0 | 0 |
08/06/2018 |
23.49
|
100 | 23.89 | 23.89 | 23.49 | 100 | 0 | 0.0 |
07/06/2018 |
23.89
|
1,400 | 23.49 | 23.98 | 21.24 | 0 | 100 | -0.0 |
06/06/2018 |
23.49
|
600 | 22.03 | 23.49 | 22.03 | 0 | 0 | 0 |
05/06/2018 |
22.03
|
1,400 | 22.52 | 22.52 | 21.54 | 800 | 0 | 0.0 |
04/06/2018 |
22.52
|
700 | 22.52 | 23.49 | 22.52 | 0 | 0 | 0 |
01/06/2018 |
22.52
|
500 | 22.42 | 22.52 | 20.26 | 0 | 0 | 0 |
31/05/2018 |
22.42
|
100 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 |
30/05/2018 |
22.42
|
200 | 22.52 | 22.52 | 20.36 | 0 | 100 | -0.0 |
29/05/2018 |
22.52
|
300 | 22.52 | 22.52 | 20.36 | 0 | 100 | -0.0 |
28/05/2018 |
22.52
|
400 | 21.44 | 22.52 | 19.38 | 0 | 0 | 0 |
25/05/2018 |
21.44
|
300 | 21.05 | 21.44 | 19.09 | 0 | 0 | 0 |
24/05/2018 |
21.05
|
0 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 |
23/05/2018 |
21.05
|
200 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 |
22/05/2018 |
21.05
|
100 | 20.56 | 21.05 | 21.05 | 0 | 0 | 0 |
21/05/2018 |
20.56
|
200 | 22.61 | 22.61 | 20.46 | 0 | 100 | -0.0 |
18/05/2018 |
22.61
|
300 | 20.56 | 22.61 | 22.61 | 0 | 0 | 0 |
17/05/2018 |
20.56
|
30 | 20.56 | 20.56 | 20.56 | 0 | 0 | 0 |
16/05/2018 |
20.56
|
1,200 | 20.56 | 20.56 | 20.56 | 800 | 0 | 0.0 |
15/05/2018 |
20.56
|
100 | 22.42 | 22.42 | 20.56 | 0 | 100 | -0.0 |
14/05/2018 |
22.42
|
1,100 | 24.87 | 24.87 | 22.42 | 1,000 | 0 | 0.0 |
11/05/2018 |
24.87
|
2,300 | 24.67 | 24.87 | 22.22 | 2,000 | 100 | 0.0 |
10/05/2018 |
24.67
|
200 | 27.31 | 27.31 | 24.67 | 0 | 100 | -0.0 |
09/05/2018 |
27.31
|
0 | 27.31 | 27.31 | 27.31 | 0 | 0 | 0 |
08/05/2018 |
27.31
|
1,400 | 26.33 | 27.31 | 23.79 | 1,000 | 100 | 0.0 |
07/05/2018 |
26.33
|
3,300 | 24.77 | 26.73 | 22.32 | 2,000 | 100 | 0.0 |
04/05/2018 |
24.77
|
500 | 22.71 | 24.77 | 20.56 | 0 | 100 | -0.0 |
03/05/2018 |
22.71
|
100 | 21.73 | 22.71 | 22.71 | 0 | 0 | 0 |
02/05/2018 |
21.73
|
1,200 | 19.77 | 21.73 | 17.82 | 0 | 100 | -0.0 |