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) |
-0.90 | -4% | 401,300 | 0 | 0 |
21.60
22.50
21.60
|
2 tháng
(2024-07-22) |
-0.71 | -3.20% | 737,200 | 0 | 0 |
21.60
23
21.60
|
3 tháng
(2024-06-24) |
-1.50 | -6.48% | 1,112,700 | 0 | 0 |
21.60
23.88
21.60
|
6 tháng
(2024-03-25) |
-0.03 | -0.14% | 2,346,971 | 0 | 0 |
19.28
23.88
21.60
|
12 tháng
(2023-09-26) |
7.31 | 51.16% | 3,381,429 | 0 | -0.0 |
14.29
23.88
21.60
|
24 tháng
(2022-10-03) |
10.15 | 88.63% | 4,443,666 | 1,295 | 0.0 |
10.08
23.88
21.60
|
36 tháng
(2021-10-06) |
14.75 | 215.28% | 8,331,992 | 1,195 | 0.0 |
6.85
23.88
21.60
|
60 tháng
(2019-10-17) |
11.23 | 108.20% | 9,511,579 | 1,195 | 0.0 |
5.87
23.88
21.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2018 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 |
12/09/2018 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 |
11/09/2018 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 |
10/09/2018 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 |
07/09/2018 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 |
06/09/2018 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 |
05/09/2018 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 |
04/09/2018 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 |
31/08/2018 |
15.86
|
100 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 |
30/08/2018 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 |
29/08/2018 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 |
28/08/2018 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 |
27/08/2018 |
15.86
|
0 | 15.66 | 15.86 | 15.86 | 0 | 0 | 0 |
24/08/2018 |
15.66
|
13,675 | 15.56 | 17.52 | 14.19 | 0 | 0 | 0 |
23/08/2018 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
22/08/2018 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
21/08/2018 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
20/08/2018 |
15.56
|
0 | 15.37 | 15.56 | 15.56 | 0 | 0 | 0 |
17/08/2018 |
15.37
|
1,410 | 16.15 | 18.50 | 15.27 | 0 | 0 | 0 |
16/08/2018 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 |
15/08/2018 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 |
14/08/2018 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 |
13/08/2018 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 |
10/08/2018 |
16.15
|
90 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 |
09/08/2018 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 |
08/08/2018 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 |
07/08/2018 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 |
06/08/2018 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 |
03/08/2018 |
16.15
|
1,000 | 14.49 | 16.15 | 16.15 | 0 | 0 | 0 |
02/08/2018 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 |
01/08/2018 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 |
31/07/2018 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 |
30/07/2018 |
14.49
|
0 | 14.39 | 14.49 | 14.49 | 0 | 0 | 0 |
27/07/2018 |
14.39
|
3,800 | 13.80 | 15.86 | 14.39 | 0 | 0 | 0 |
26/07/2018 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
25/07/2018 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
24/07/2018 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
23/07/2018 |
13.80
|
0 | 13.02 | 13.80 | 13.80 | 0 | 0 | 0 |
20/07/2018 |
13.02
|
1,210 | 15.27 | 17.42 | 13.02 | 0 | 0 | 0 |
19/07/2018 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 |
18/07/2018 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 |
17/07/2018 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 |
16/07/2018 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 |
13/07/2018 |
15.27
|
1,200 | 13.31 | 15.27 | 15.27 | 0 | 0 | 0 |
12/07/2018 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 |
11/07/2018 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 |
10/07/2018 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 |
09/07/2018 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 |
06/07/2018 |
13.31
|
104 | 15.37 | 15.37 | 13.31 | 0 | 0 | 0 |
05/07/2018 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 |
04/07/2018 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 |
03/07/2018 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 |
02/07/2018 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 |
29/06/2018 |
15.37
|
206 | 18.01 | 18.01 | 15.37 | 0 | 0 | 0 |
28/06/2018 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 |
27/06/2018 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 |
26/06/2018 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 |
25/06/2018 |
18.01
|
0 | 18.30 | 18.01 | 18.01 | 0 | 0 | 0 |
22/06/2018 |
18.30
|
2,100 | 13.51 | 18.79 | 13.51 | 0 | 0 | 0 |
14/06/2018 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 |
13/06/2018 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 |
12/06/2018 |
13.51
|
2,560 | 12.72 | 13.60 | 11.84 | 0 | 0 | 0 |
11/06/2018 |
12.72
|
5,360 | 11.94 | 12.77 | 11.74 | 0 | 4,300 | -0.1 |
08/06/2018 |
11.94
|
2,010 | 12.67 | 12.72 | 11.94 | 0 | 1,000 | -0.0 |
07/06/2018 |
12.67
|
1,470 | 13.60 | 13.60 | 12.67 | 0 | 0 | 0 |
06/06/2018 |
13.60
|
30 | 13.65 | 13.70 | 13.21 | 0 | 0 | 0 |
05/06/2018 |
13.65
|
1,120 | 14.68 | 14.68 | 13.65 | 0 | 0 | 0 |
04/06/2018 |
14.68
|
10 | 14.09 | 14.68 | 14.68 | 0 | 0 | 0 |
01/06/2018 |
14.09
|
2,180 | 13.60 | 14.53 | 13.70 | 0 | 0 | 0 |
31/05/2018 |
13.60
|
8,720 | 12.72 | 13.60 | 11.94 | 0 | 0 | 0 |
30/05/2018 |
12.72
|
1,520 | 12.63 | 12.92 | 12.04 | 0 | 0 | 0 |
29/05/2018 |
12.63
|
4,330 | 13.21 | 13.21 | 12.33 | 0 | 0 | 0 |
28/05/2018 |
13.21
|
9,120 | 13.36 | 14.04 | 12.72 | 0 | 0 | 0 |
25/05/2018 |
13.36
|
1,530 | 12.53 | 13.36 | 12.53 | 0 | 0 | 0 |
24/05/2018 |
12.53
|
13,680 | 11.74 | 12.53 | 10.96 | 0 | 0 | 0 |
23/05/2018 |
11.74
|
4,590 | 12.58 | 12.63 | 11.74 | 0 | 0 | 0 |
22/05/2018 |
12.58
|
1,670 | 13.51 | 14.19 | 12.58 | 0 | 0 | 0 |
21/05/2018 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 |
18/05/2018 |
13.51
|
2,180 | 14.49 | 15.17 | 13.51 | 0 | 0 | 0 |
17/05/2018 |
14.49
|
9,490 | 13.65 | 14.49 | 12.72 | 0 | 0 | 0 |
16/05/2018 |
13.65
|
23,920 | 13.70 | 13.70 | 12.87 | 0 | 0 | 0 |
15/05/2018 |
13.70
|
100 | 14.29 | 14.68 | 13.31 | 0 | 0 | 0 |
14/05/2018 |
14.29
|
70 | 15.32 | 15.32 | 14.29 | 0 | 0 | 0 |
11/05/2018 |
15.32
|
10 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 |
10/05/2018 |
15.32
|
10 | 16.44 | 16.44 | 15.32 | 0 | 0 | 0 |
09/05/2018 |
16.44
|
10 | 15.66 | 16.44 | 16.44 | 0 | 0 | 0 |
08/05/2018 |
15.66
|
10 | 15.56 | 15.66 | 15.66 | 0 | 0 | 0 |
07/05/2018 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
04/05/2018 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
03/05/2018 |
15.56
|
7,740 | 15.46 | 15.66 | 14.49 | 0 | 0 | 0 |
02/05/2018 |
15.46
|
6,350 | 14.68 | 15.66 | 13.65 | 0 | 0 | 0 |
27/04/2018 |
14.68
|
3,460 | 14.09 | 14.88 | 13.11 | 0 | 0 | 0 |
26/04/2018 |
14.09
|
10,240 | 15.12 | 15.12 | 14.09 | 0 | 0 | 0 |
24/04/2018 |
15.12
|
4,750 | 15.61 | 15.61 | 14.53 | 0 | 0 | 0 |
23/04/2018 |
15.61
|
110 | 16.74 | 16.74 | 15.61 | 0 | 0 | 0 |
20/04/2018 |
16.74
|
1,000 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 |
19/04/2018 |
16.74
|
320 | 15.95 | 16.83 | 15.66 | 0 | 0 | 0 |
18/04/2018 |
15.95
|
310 | 17.13 | 17.13 | 15.95 | 0 | 0 | 0 |
17/04/2018 |
17.13
|
510 | 16.44 | 17.13 | 17.03 | 0 | 0 | 0 |
16/04/2018 |
16.44
|
1,170 | 16.54 | 16.54 | 15.41 | 0 | 0 | 0 |