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) |
1.71 | 6.07% | 116,900 | 0 | 0 |
27.70
30
29.90
|
2 tháng
(2024-07-22) |
1.61 | 5.70% | 220,400 | 100 | 0.0 |
27.50
30
29.90
|
3 tháng
(2024-06-24) |
-0.05 | -0.17% | 401,500 | 100 | 0.0 |
27.50
30.24
29.90
|
6 tháng
(2024-03-25) |
4.45 | 17.49% | 989,900 | 100 | 0.0 |
23.30
30.24
29.90
|
12 tháng
(2023-09-26) |
-2.12 | -6.62% | 1,049,100 | -3,753 | -0.1 |
23.30
32.99
29.90
|
24 tháng
(2022-10-03) |
4.21 | 16.38% | 1,099,412 | -4,953 | -0.1 |
22.62
34.03
29.90
|
36 tháng
(2021-10-06) |
4.68 | 18.53% | 1,151,101 | 1,440 | 0.0 |
21.67
40.17
29.90
|
60 tháng
(2019-10-17) |
10.75 | 56.13% | 1,959,543 | -65,251 | -2.3 |
8.58
45.22
29.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
14.82
|
900 | 15.77 | 15.77 | 14.22 | 0 | 0 | 0 |
18/09/2018 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 |
17/09/2018 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 |
14/09/2018 |
15.77
|
300 | 17.06 | 17.06 | 15.77 | 0 | 0 | 0 |
13/09/2018 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 |
12/09/2018 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 |
11/09/2018 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 |
10/09/2018 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 |
07/09/2018 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 |
06/09/2018 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 |
05/09/2018 |
17.06
|
100 | 18.87 | 18.87 | 17.06 | 0 | 0 | 0 |
04/09/2018 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 |
31/08/2018 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 |
30/08/2018 |
18.87
|
28 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 |
29/08/2018 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 |
28/08/2018 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 |
27/08/2018 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 |
24/08/2018 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 |
23/08/2018 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 |
22/08/2018 |
18.87
|
100 | 17.92 | 18.87 | 18.87 | 0 | 0 | 0 |
21/08/2018 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
20/08/2018 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
17/08/2018 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
16/08/2018 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
15/08/2018 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
14/08/2018 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
13/08/2018 |
17.92
|
106 | 16.37 | 17.92 | 17.92 | 0 | 0 | 0 |
10/08/2018 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
09/08/2018 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
08/08/2018 |
16.37
|
10 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
07/08/2018 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
06/08/2018 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
03/08/2018 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
02/08/2018 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
01/08/2018 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
31/07/2018 |
16.37
|
45 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
30/07/2018 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
27/07/2018 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
26/07/2018 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
25/07/2018 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
24/07/2018 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
23/07/2018 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
20/07/2018 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
19/07/2018 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
18/07/2018 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
17/07/2018 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
16/07/2018 |
16.37
|
100 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
13/07/2018 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
12/07/2018 |
16.37
|
1,000 | 18.10 | 18.10 | 16.37 | 0 | 0 | 0 |
11/07/2018 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
10/07/2018 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
09/07/2018 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
06/07/2018 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
05/07/2018 |
18.10
|
311 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
04/07/2018 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
03/07/2018 |
18.10
|
1,100 | 20.08 | 20.08 | 18.10 | 0 | 0 | 0 |
02/07/2018 |
20.08
|
300 | 22.23 | 22.23 | 20.08 | 0 | 0 | 0 |
29/06/2018 |
22.23
|
5,500 | 20.25 | 22.23 | 22.23 | 0 | 0 | 0 |
28/06/2018 |
20.25
|
1,800 | 18.44 | 20.25 | 20.25 | 0 | 0 | 0 |
27/06/2018 |
18.44
|
0 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 |
26/06/2018 |
18.44
|
4 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 |
25/06/2018 |
18.44
|
0 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 |
22/06/2018 |
18.44
|
0 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 |
21/06/2018 |
18.44
|
200 | 17.06 | 18.44 | 18.44 | 0 | 0 | 0 |
20/06/2018 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 |
19/06/2018 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 |
18/06/2018 |
17.06
|
100 | 16.37 | 17.06 | 17.06 | 0 | 0 | 0 |
15/06/2018 |
16.37
|
48 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
14/06/2018 |
16.37
|
100 | 15.25 | 16.37 | 16.37 | 0 | 0 | 0 |
13/06/2018 |
15.25
|
1,360 | 16.72 | 16.72 | 15.08 | 0 | 0 | 0 |
12/06/2018 |
16.72
|
200 | 15.42 | 16.72 | 16.63 | 0 | 0 | 0 |
11/06/2018 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 |
08/06/2018 |
15.42
|
1,796 | 16.46 | 16.46 | 14.91 | 0 | 0 | 0 |
07/06/2018 |
16.46
|
40 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 |
06/06/2018 |
16.46
|
29 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 |
05/06/2018 |
16.46
|
409 | 16.72 | 16.72 | 15.17 | 0 | 0 | 0 |
04/06/2018 |
16.72
|
1 | 16.72 | 16.72 | 16.72 | 0 | 0 | 0 |
01/06/2018 |
16.72
|
1,200 | 15.51 | 16.72 | 14.73 | 0 | 0 | 0 |
31/05/2018 |
15.51
|
0 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 |
30/05/2018 |
15.51
|
304 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 |
29/05/2018 |
15.51
|
0 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 |
28/05/2018 |
15.51
|
700 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 |
25/05/2018 |
15.51
|
3,544 | 15.51 | 16.80 | 14.22 | 0 | 0 | 0 |
24/05/2018 |
15.51
|
124 | 14.73 | 15.51 | 15.51 | 0 | 0 | 0 |
23/05/2018 |
14.73
|
101 | 15.77 | 15.77 | 14.73 | 0 | 0 | 0 |
22/05/2018 |
15.77
|
459 | 16.72 | 16.72 | 15.77 | 0 | 0 | 0 |
21/05/2018 |
16.72
|
220 | 18.53 | 18.53 | 16.72 | 0 | 0 | 0 |
18/05/2018 |
18.53
|
1 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 |
17/05/2018 |
18.53
|
100 | 17.15 | 18.53 | 18.53 | 0 | 0 | 0 |
16/05/2018 |
17.15
|
100 | 15.94 | 17.15 | 17.15 | 0 | 0 | 0 |
15/05/2018 |
15.94
|
206 | 15.85 | 15.94 | 15.77 | 0 | 0 | 0 |
14/05/2018 |
15.85
|
100 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
11/05/2018 |
15.85
|
101 | 15.60 | 15.85 | 15.85 | 0 | 0 | 0 |
10/05/2018 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
09/05/2018 |
15.60
|
300 | 17.23 | 17.23 | 15.60 | 0 | 0 | 0 |
08/05/2018 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
07/05/2018 |
17.23
|
1,284 | 19.04 | 19.04 | 17.23 | 0 | 0 | 0 |
04/05/2018 |
19.04
|
107 | 19.04 | 19.04 | 19.04 | 0 | 0 | 0 |
03/05/2018 |
19.04
|
3 | 19.04 | 19.04 | 19.04 | 0 | 0 | 0 |
02/05/2018 |
19.04
|
101 | 17.41 | 19.04 | 19.04 | 0 | 0 | 0 |