Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.20 | 1.42% | 51,100 | 0 | 0 |
12.50
14.30
14.30
|
2 tháng
(2024-07-22) |
0.50 | 3.62% | 167,600 | 0 | 0 |
12
14.60
14.30
|
3 tháng
(2024-06-20) |
-0.10 | -0.69% | 991,100 | 0 | 0 |
12
16.30
14.30
|
6 tháng
(2024-03-22) |
3.60 | 33.64% | 1,018,016 | 7,000 | 0.1 |
9
16.30
14.30
|
12 tháng
(2023-09-25) |
1.25 | 9.55% | 1,127,802 | 7,000 | 0.1 |
7.42
16.30
14.30
|
24 tháng
(2022-09-29) |
2.56 | 21.80% | 1,631,229 | 7,000 | 0.1 |
7.42
16.30
14.30
|
36 tháng
(2021-10-04) |
1.77 | 14.11% | 5,787,903 | 15,000 | 0.2 |
7.42
22.99
14.30
|
60 tháng
(2019-10-15) |
-4.76 | -24.97% | 6,440,924 | 15,000 | 0.2 |
7.42
26.31
14.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2018 |
21.03
|
0 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 |
17/09/2018 |
21.03
|
0 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 |
14/09/2018 |
21.03
|
0 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 |
13/09/2018 |
21.03
|
0 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 |
12/09/2018 |
21.03
|
0 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 |
11/09/2018 |
21.48
|
200 | 20.58 | 21.48 | 20.58 | 0 | 0 | 0 |
10/09/2018 |
20.05
|
0 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
07/09/2018 |
20.05
|
0 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
06/09/2018 |
20.05
|
0 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
05/09/2018 |
20.05
|
0 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
04/09/2018 |
20.05
|
0 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
31/08/2018 |
20.05
|
0 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
30/08/2018 |
20.05
|
0 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
29/08/2018 |
20.05
|
0 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
28/08/2018 |
20.05
|
0 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
27/08/2018 |
20.05
|
0 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
24/08/2018 |
20.05
|
0 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
23/08/2018 |
20.05
|
0 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
22/08/2018 |
20.05
|
100 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
21/08/2018 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 |
20/08/2018 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 |
17/08/2018 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 |
16/08/2018 |
17.45
|
200 | 20.94 | 20.94 | 17.45 | 0 | 0 | 0 |
15/08/2018 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
14/08/2018 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
13/08/2018 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
10/08/2018 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
09/08/2018 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 |
08/08/2018 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 |
07/08/2018 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 |
06/08/2018 |
17.63
|
300 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 |
03/08/2018 |
17.45
|
100 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 |
02/08/2018 |
17.27
|
4,200 | 16.56 | 17.27 | 16.56 | 0 | 0 | 0 |
01/08/2018 |
17.00
|
6,400 | 18.35 | 18.35 | 17.00 | 0 | 0 | 0 |
31/07/2018 |
17.90
|
200 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
30/07/2018 |
17.90
|
3,000 | 16.65 | 17.90 | 16.56 | 0 | 0 | 0 |
27/07/2018 |
18.79
|
8,200 | 18.88 | 18.88 | 18.79 | 0 | 0 | 0 |
26/07/2018 |
18.79
|
3,800 | 16.38 | 18.79 | 16.38 | 0 | 0 | 0 |
25/07/2018 |
17.90
|
1,000 | 16.56 | 17.90 | 16.56 | 0 | 0 | 0 |
24/07/2018 |
18.35
|
0 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 |
23/07/2018 |
18.35
|
100 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 |
20/07/2018 |
17.18
|
3,000 | 16.20 | 17.18 | 16.11 | 0 | 0 | 0 |
19/07/2018 |
17.72
|
4,000 | 17.18 | 17.72 | 17.18 | 0 | 0 | 0 |
18/07/2018 |
17.00
|
6,000 | 18.26 | 18.26 | 17.00 | 0 | 0 | 0 |
17/07/2018 |
17.81
|
200 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 |
16/07/2018 |
17.90
|
900 | 16.29 | 17.90 | 16.11 | 0 | 0 | 0 |
13/07/2018 |
17.00
|
10,500 | 16.29 | 17.00 | 16.29 | 0 | 0 | 0 |
12/07/2018 |
17.00
|
600 | 14.86 | 17.00 | 14.86 | 0 | 0 | 0 |
11/07/2018 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 |
10/07/2018 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 |
09/07/2018 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 |
06/07/2018 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 |
05/07/2018 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 |
04/07/2018 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 |
03/07/2018 |
17.36
|
300 | 17.72 | 17.72 | 17.36 | 0 | 0 | 0 |
02/07/2018 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
29/06/2018 |
17.36
|
200 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
28/06/2018 |
16.91
|
4,300 | 17.09 | 17.72 | 16.91 | 0 | 0 | 0 |
27/06/2018 |
17.00
|
9,100 | 16.11 | 18.35 | 16.11 | 0 | 0 | 0 |
26/06/2018 |
16.83
|
2,200 | 17.36 | 17.36 | 16.11 | 0 | 0 | 0 |
25/06/2018 |
17.36
|
12,200 | 17.09 | 17.36 | 16.56 | 0 | 0 | 0 |
22/06/2018 |
17.00
|
8,300 | 17.00 | 17.45 | 17.00 | 0 | 0 | 0 |
21/06/2018 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 |
20/06/2018 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 |
19/06/2018 |
17.45
|
1,000 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 |
18/06/2018 |
17.45
|
15,000 | 17.00 | 17.45 | 17.00 | 0 | 0 | 0 |
15/06/2018 |
18.44
|
0 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 |
14/06/2018 |
18.44
|
0 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 |
13/06/2018 |
18.44
|
0 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 |
12/06/2018 |
18.79
|
3,700 | 17.45 | 18.79 | 17.45 | 0 | 0 | 0 |
11/06/2018 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 |
08/06/2018 |
17.00
|
700 | 16.91 | 17.00 | 16.91 | 0 | 0 | 0 |
07/06/2018 |
16.56
|
4,000 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 |
06/06/2018 |
17.18
|
100 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 |
05/06/2018 |
16.65
|
500 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
04/06/2018 |
17.54
|
100 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 |
01/06/2018 |
17.27
|
1,000 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 |
31/05/2018 |
17.27
|
3,600 | 16.83 | 17.27 | 16.83 | 0 | 0 | 0 |
30/05/2018 |
17.45
|
1,800 | 17.90 | 17.90 | 16.56 | 0 | 0 | 0 |
29/05/2018 |
17.72
|
15,400 | 16.91 | 17.90 | 16.91 | 0 | 0 | 0 |
28/05/2018 |
16.38
|
1,300 | 16.91 | 17.00 | 16.38 | 0 | 0 | 0 |
25/05/2018 |
16.83
|
1,300 | 17.00 | 17.00 | 16.83 | 0 | 0 | 0 |
24/05/2018 |
17.00
|
27,300 | 18.17 | 18.17 | 17.00 | 0 | 0 | 0 |
23/05/2018 |
17.00
|
11,100 | 17.09 | 17.09 | 17.00 | 0 | 0 | 0 |
22/05/2018 |
18.17
|
8,300 | 16.38 | 18.17 | 16.38 | 0 | 0 | 0 |
21/05/2018 |
17.45
|
400 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 |
18/05/2018 |
17.09
|
23,200 | 17.00 | 17.09 | 17.00 | 0 | 0 | 0 |
17/05/2018 |
17.00
|
2,400 | 17.00 | 17.09 | 17.00 | 0 | 0 | 0 |
16/05/2018 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
15/05/2018 |
17.90
|
500 | 17.81 | 17.90 | 17.81 | 0 | 0 | 0 |
14/05/2018 |
17.00
|
1,500 | 17.90 | 17.90 | 17.00 | 0 | 0 | 0 |
11/05/2018 |
17.45
|
15,400 | 16.56 | 17.45 | 16.56 | 0 | 0 | 0 |
10/05/2018 |
17.00
|
6,200 | 17.09 | 17.09 | 17.00 | 0 | 0 | 0 |
09/05/2018 |
18.17
|
900 | 15.66 | 18.17 | 15.66 | 0 | 0 | 0 |
08/05/2018 |
18.44
|
300 | 18.35 | 18.44 | 18.35 | 0 | 0 | 0 |
07/05/2018 |
17.00
|
1,100 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 |
04/05/2018 |
17.00
|
100 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 |
03/05/2018 |
17.00
|
8,900 | 16.91 | 17.00 | 16.91 | 0 | 0 | 0 |
02/05/2018 |
17.00
|
6,700 | 17.09 | 17.09 | 17.00 | 0 | 0 | 0 |
27/04/2018 |
17.09
|
500 | 18.53 | 18.53 | 17.09 | 0 | 0 | 0 |