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) |
27/04/2018 |
17.41
|
60 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 |
26/04/2018 |
17.41
|
0 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 |
24/04/2018 |
17.41
|
200 | 19.30 | 19.30 | 17.41 | 0 | 0 | 0 |
23/04/2018 |
19.30
|
42 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
20/04/2018 |
19.30
|
100 | 17.92 | 19.30 | 19.30 | 0 | 0 | 0 |
19/04/2018 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
18/04/2018 |
17.92
|
200 | 18.70 | 18.70 | 17.92 | 0 | 0 | 0 |
17/04/2018 |
18.70
|
200 | 20.77 | 20.77 | 18.70 | 0 | 0 | 0 |
16/04/2018 |
20.77
|
101 | 19.56 | 20.77 | 20.77 | 0 | 0 | 0 |
13/04/2018 |
19.56
|
103 | 18.10 | 19.56 | 19.56 | 0 | 0 | 0 |
12/04/2018 |
18.10
|
200 | 16.46 | 18.10 | 18.01 | 0 | 0 | 0 |
11/04/2018 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 |
10/04/2018 |
16.46
|
5,946 | 18.10 | 18.10 | 16.29 | 0 | 0 | 0 |
09/04/2018 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
06/04/2018 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
05/04/2018 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
04/04/2018 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
03/04/2018 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
02/04/2018 |
18.10
|
100 | 19.13 | 19.13 | 18.10 | 0 | 0 | 0 |
30/03/2018 |
19.13
|
100 | 19.13 | 19.13 | 19.13 | 0 | 0 | 0 |
29/03/2018 |
19.13
|
0 | 19.13 | 19.13 | 19.13 | 0 | 0 | 0 |
28/03/2018 |
19.13
|
0 | 19.13 | 19.13 | 19.13 | 0 | 0 | 0 |
27/03/2018 |
19.13
|
0 | 19.13 | 19.13 | 19.13 | 0 | 0 | 0 |
26/03/2018 |
19.13
|
6 | 19.13 | 19.13 | 19.13 | 0 | 0 | 0 |
23/03/2018 |
19.13
|
800 | 19.22 | 19.22 | 18.96 | 0 | 0 | 0 |
22/03/2018 |
19.22
|
100 | 19.82 | 19.82 | 19.22 | 0 | 0 | 0 |
21/03/2018 |
19.82
|
40 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 |
20/03/2018 |
19.82
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 |
19/03/2018 |
19.82
|
800 | 20.68 | 20.68 | 19.82 | 0 | 0 | 0 |
16/03/2018 |
20.68
|
0 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 |
15/03/2018 |
20.68
|
0 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 |
14/03/2018 |
20.68
|
0 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 |
13/03/2018 |
20.68
|
0 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 |
12/03/2018 |
20.68
|
1,600 | 19.65 | 21.20 | 18.96 | 0 | 500 | -0.0 |
09/03/2018 |
19.65
|
486 | 21.54 | 21.54 | 19.47 | 0 | 0 | 0 |
08/03/2018 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 |
07/03/2018 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 |
06/03/2018 |
21.54
|
164 | 21.71 | 21.71 | 21.54 | 0 | 164 | -0.0 |
05/03/2018 |
21.71
|
0 | 21.71 | 21.71 | 21.71 | 0 | 0 | 0 |
02/03/2018 |
21.71
|
100 | 21.54 | 21.71 | 21.71 | 0 | 0 | 0 |
01/03/2018 |
21.54
|
100 | 21.97 | 21.97 | 21.54 | 0 | 0 | 0 |
28/02/2018 |
21.97
|
40 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 |
27/02/2018 |
21.97
|
100 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 |
26/02/2018 |
21.97
|
0 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 |
23/02/2018 |
21.97
|
0 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 |
22/02/2018 |
21.97
|
0 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 |
21/02/2018 |
21.97
|
0 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 |
13/02/2018 |
21.97
|
0 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 |
12/02/2018 |
21.97
|
0 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 |
09/02/2018 |
21.97
|
0 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 |
08/02/2018 |
21.97
|
100 | 20.59 | 21.97 | 21.97 | 0 | 0 | 0 |
07/02/2018 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 |
06/02/2018 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 |
05/02/2018 |
20.59
|
400 | 20.68 | 20.68 | 20.59 | 0 | 0 | 0 |
02/02/2018 |
20.68
|
0 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 |
01/02/2018 |
20.68
|
1,466 | 21.71 | 21.71 | 20.68 | 0 | 400 | -0.0 |
31/01/2018 |
21.71
|
0 | 21.71 | 21.71 | 21.71 | 0 | 0 | 0 |
30/01/2018 |
21.71
|
103 | 23.01 | 23.01 | 21.71 | 0 | 0 | 0 |
29/01/2018 |
23.01
|
0 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 |
26/01/2018 |
23.01
|
0 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 |
25/01/2018 |
23.01
|
0 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 |
24/01/2018 |
23.01
|
32 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 |
23/01/2018 |
23.01
|
500 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 |
22/01/2018 |
23.01
|
0 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 |
19/01/2018 |
23.01
|
0 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 |
18/01/2018 |
23.01
|
633 | 23.01 | 23.01 | 22.83 | 0 | 0 | 0 |
17/01/2018 |
23.01
|
0 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 |
16/01/2018 |
23.01
|
430 | 23.09 | 23.09 | 23.01 | 0 | 0 | 0 |
15/01/2018 |
23.09
|
0 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 |
12/01/2018 |
23.09
|
100 | 24.64 | 24.64 | 23.09 | 0 | 0 | 0 |
11/01/2018 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 |
10/01/2018 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 |
09/01/2018 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 |
08/01/2018 |
24.64
|
30 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 |
05/01/2018 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 |
04/01/2018 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 |
03/01/2018 |
24.64
|
40 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 |
02/01/2018 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 |
29/12/2017 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 |
28/12/2017 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 |
27/12/2017 |
24.64
|
174 | 24.13 | 24.64 | 24.64 | 0 | 0 | 0 |
26/12/2017 |
24.13
|
3,600 | 22.15 | 24.13 | 24.13 | 0 | 0 | 0 |
25/12/2017 |
22.15
|
0 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 |
22/12/2017 |
22.15
|
0 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 |
21/12/2017 |
22.15
|
0 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 |
20/12/2017 |
22.15
|
200 | 21.97 | 22.15 | 20.51 | 0 | 0 | 0 |
19/12/2017 |
21.97
|
100 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 |
18/12/2017 |
21.97
|
166 | 20.16 | 21.97 | 21.97 | 0 | 0 | 0 |
15/12/2017 |
20.16
|
0 | 20.16 | 20.16 | 20.16 | 0 | 0 | 0 |
14/12/2017 |
20.16
|
1,260 | 22.23 | 22.23 | 20.16 | 0 | 0 | 0 |
13/12/2017 |
22.23
|
1,800 | 24.64 | 24.64 | 22.23 | 0 | 0 | 0 |
12/12/2017 |
24.64
|
9,500 | 24.73 | 24.73 | 22.32 | 0 | 0 | 0 |
11/12/2017 |
24.73
|
1,100 | 23.95 | 24.73 | 24.64 | 0 | 0 | 0 |
08/12/2017 |
23.95
|
1,800 | 21.89 | 23.95 | 23.95 | 0 | 0 | 0 |
07/12/2017 |
21.89
|
600 | 19.90 | 21.89 | 18.27 | 0 | 0 | 0 |
06/12/2017 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
05/12/2017 |
19.90
|
86 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
04/12/2017 |
19.90
|
2,280 | 21.89 | 21.89 | 19.73 | 0 | 0 | 0 |
01/12/2017 |
21.89
|
100 | 20.08 | 21.89 | 21.89 | 0 | 0 | 0 |
30/11/2017 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 |