Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
3 | 15% | 5,800 | -200 | -0.0 |
20
23
23
|
2 tháng
(2024-07-22) |
1.10 | 5.02% | 6,600 | -200 | -0.0 |
20
23
23
|
3 tháng
(2024-06-21) |
-0.64 | -2.69% | 13,800 | 500 | 0.0 |
20
26.05
23
|
6 tháng
(2024-03-25) |
-2.37 | -9.35% | 18,900 | -200 | -0 |
20
27.98
23
|
12 tháng
(2023-09-25) |
0.14 | 0.59% | 42,000 | -1,800 | -0.0 |
19.97
27.98
23
|
24 tháng
(2022-09-30) |
2.68 | 13.20% | 281,202 | 25,700 | 0.7 |
8.47
43.93
23
|
36 tháng
(2021-10-05) |
4.53 | 24.51% | 344,107 | 25,700 | 0.7 |
8.47
43.93
23
|
60 tháng
(2019-10-16) |
14.81 | 180.66% | 552,541 | 9,700 | 0.5 |
4.39
43.93
23
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2021 |
18.84
|
0 | 18.84 | 18.84 | 18.84 | 0 | 0 | 0 |
22/11/2021 |
18.84
|
0 | 18.84 | 18.84 | 18.84 | 0 | 0 | 0 |
19/11/2021 |
18.84
|
0 | 18.84 | 18.84 | 18.84 | 0 | 0 | 0 |
18/11/2021 |
18.84
|
100 | 17.02 | 18.84 | 18.84 | 0 | 0 | 0 |
17/11/2021 |
17.02
|
4,200 | 14.92 | 17.02 | 16.29 | 0 | 0 | 0 |
16/11/2021 |
14.92
|
100 | 16.20 | 16.20 | 14.92 | 0 | 0 | 0 |
15/11/2021 |
16.20
|
900 | 14.74 | 16.20 | 12.74 | 0 | 0 | 0 |
12/11/2021 |
14.74
|
600 | 12.83 | 14.74 | 13.92 | 0 | 0 | 0 |
11/11/2021 |
12.83
|
500 | 15.01 | 15.01 | 12.83 | 0 | 0 | 0 |
10/11/2021 |
15.01
|
100 | 13.10 | 15.01 | 15.01 | 0 | 0 | 0 |
09/11/2021 |
13.10
|
100 | 11.47 | 13.10 | 13.10 | 0 | 0 | 0 |
08/11/2021 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 |
05/11/2021 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 |
04/11/2021 |
11.47
|
6,000 | 12.10 | 12.10 | 11.47 | 0 | 0 | 0 |
03/11/2021 |
12.10
|
200 | 14.10 | 14.10 | 12.10 | 0 | 0 | 0 |
02/11/2021 |
14.10
|
100 | 13.65 | 14.10 | 14.10 | 0 | 0 | 0 |
01/11/2021 |
13.65
|
1,800 | 12.92 | 13.65 | 11.19 | 0 | 0 | 0 |
29/10/2021 |
12.92
|
2,300 | 12.83 | 13.83 | 12.92 | 0 | 0 | 0 |
28/10/2021 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 |
27/10/2021 |
12.83
|
0 | 13.83 | 12.83 | 13.83 | 0 | 0 | 0 |
26/10/2021 |
13.83
|
3,000 | 13.65 | 13.83 | 12.83 | 0 | 0 | 0 |
25/10/2021 |
13.65
|
400 | 13.65 | 13.74 | 13.65 | 0 | 0 | 0 |
22/10/2021 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 |
21/10/2021 |
13.65
|
1,000 | 13.47 | 13.65 | 13.65 | 0 | 0 | 0 |
20/10/2021 |
13.47
|
600 | 15.74 | 15.74 | 13.47 | 0 | 0 | 0 |
19/10/2021 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
18/10/2021 |
15.74
|
0 | 15.47 | 15.74 | 15.47 | 0 | 0 | 0 |
15/10/2021 |
15.47
|
2,200 | 17.84 | 20.38 | 15.47 | 0 | 0 | 0 |
14/10/2021 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
13/10/2021 |
17.84
|
500 | 20.93 | 20.93 | 17.84 | 0 | 0 | 0 |
12/10/2021 |
20.93
|
0 | 20.93 | 20.93 | 20.93 | 0 | 0 | 0 |
11/10/2021 |
20.93
|
0 | 20.93 | 20.93 | 20.93 | 0 | 0 | 0 |
08/10/2021 |
20.93
|
100 | 18.47 | 20.93 | 20.93 | 0 | 0 | 0 |
07/10/2021 |
18.47
|
0 | 18.47 | 18.47 | 18.47 | 0 | 0 | 0 |
06/10/2021 |
18.47
|
0 | 18.47 | 18.47 | 18.47 | 0 | 0 | 0 |
05/10/2021 |
18.47
|
4 | 18.47 | 18.47 | 18.47 | 0 | 0 | 0 |
04/10/2021 |
18.47
|
100 | 16.93 | 18.47 | 18.47 | 0 | 0 | 0 |
01/10/2021 |
16.93
|
100 | 14.83 | 16.93 | 16.93 | 0 | 0 | 0 |
30/09/2021 |
14.83
|
0 | 14.92 | 14.83 | 14.83 | 0 | 0 | 0 |
29/09/2021 |
14.92
|
501 | 13.92 | 14.92 | 14.65 | 0 | 0 | 0 |
28/09/2021 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 |
27/09/2021 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 |
24/09/2021 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 |
23/09/2021 |
13.92
|
1,200 | 13.65 | 13.92 | 13.92 | 0 | 0 | 0 |
22/09/2021 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 |
21/09/2021 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 |
20/09/2021 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 |
17/09/2021 |
13.65
|
100 | 15.29 | 15.29 | 13.65 | 0 | 0 | 0 |
16/09/2021 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |
15/09/2021 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |
14/09/2021 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |
13/09/2021 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |
10/09/2021 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |
09/09/2021 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |
08/09/2021 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |
07/09/2021 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |
06/09/2021 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |
01/09/2021 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |
31/08/2021 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |
30/08/2021 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |
27/08/2021 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |
26/08/2021 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |
25/08/2021 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |
24/08/2021 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |
23/08/2021 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |
20/08/2021 |
15.29
|
400 | 15.29 | 15.29 | 15.20 | 0 | 0 | 0 |
19/08/2021 |
15.29
|
1,300 | 17.29 | 17.29 | 15.01 | 0 | 0 | 0 |
18/08/2021 |
17.29
|
1,900 | 20.02 | 20.02 | 17.02 | 0 | 0 | 0 |
17/08/2021 |
20.02
|
0 | 16.47 | 20.02 | 16.47 | 0 | 0 | 0 |
16/08/2021 |
16.47
|
1,800 | 16.56 | 20.84 | 16.47 | 0 | 0 | 0 |
13/08/2021 |
16.56
|
201 | 19.47 | 20.84 | 16.56 | 0 | 0 | 0 |
12/08/2021 |
19.47
|
1,500 | 17.29 | 19.47 | 19.47 | 0 | 0 | 0 |
11/08/2021 |
17.29
|
1,700 | 19.38 | 19.38 | 17.29 | 0 | 0 | 0 |
10/08/2021 |
19.38
|
2,500 | 22.39 | 22.39 | 15.01 | 0 | 0 | 0 |
09/08/2021 |
22.39
|
1,500 | 19.75 | 22.48 | 16.83 | 0 | 0 | 0 |
06/08/2021 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 |
05/08/2021 |
19.75
|
1,300 | 23.20 | 23.20 | 19.75 | 0 | 0 | 0 |
04/08/2021 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
03/08/2021 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
02/08/2021 |
23.20
|
0 | 22.84 | 23.20 | 22.84 | 0 | 0 | 0 |
30/07/2021 |
22.84
|
600 | 18.93 | 23.30 | 22.84 | 0 | 0 | 0 |
29/07/2021 |
18.93
|
3,501 | 20.29 | 25.48 | 18.93 | 0 | 1,500 | -0.0 |
28/07/2021 |
20.29
|
1,500 | 25.75 | 27.21 | 20.29 | 0 | 0 | 0 |
27/07/2021 |
25.75
|
4,800 | 22.57 | 25.93 | 19.20 | 0 | 0 | 0 |
26/07/2021 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 |
23/07/2021 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 |
22/07/2021 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 |
21/07/2021 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 |
20/07/2021 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 |
19/07/2021 |
22.57
|
100 | 19.93 | 22.57 | 22.57 | 0 | 0 | 0 |
16/07/2021 |
19.93
|
100 | 19.56 | 19.93 | 19.93 | 0 | 0 | 0 |
15/07/2021 |
19.56
|
0 | 17.74 | 19.56 | 17.74 | 0 | 0 | 0 |
14/07/2021 |
17.74
|
200 | 20.84 | 21.29 | 17.74 | 0 | 0 | 0 |
13/07/2021 |
20.84
|
100 | 20.29 | 20.84 | 20.84 | 0 | 0 | 0 |
12/07/2021 |
20.29
|
1 | 20.29 | 20.29 | 20.29 | 0 | 0 | 0 |
09/07/2021 |
20.29
|
100 | 17.65 | 20.29 | 20.29 | 0 | 0 | 0 |
08/07/2021 |
17.65
|
100 | 15.47 | 17.65 | 17.65 | 0 | 0 | 0 |
07/07/2021 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 |
06/07/2021 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 |
05/07/2021 |
15.47
|
1,300 | 13.65 | 15.74 | 15.47 | 0 | 0 | 0 |