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) |
0.10 | 0.58% | 4,700 | -1,000 | -0.0 |
17
17.90
17.20
|
2 tháng
(2024-07-22) |
-0.83 | -4.59% | 26,400 | -700 | -0.0 |
16.70
18.52
17.20
|
3 tháng
(2024-06-21) |
-1.81 | -9.52% | 72,000 | -30,876 | -0.6 |
16.70
19.11
17.20
|
6 tháng
(2024-03-25) |
-2.01 | -10.45% | 224,400 | -93,851 | -1.8 |
16.70
21.07
17.20
|
12 tháng
(2023-09-25) |
-1.35 | -7.28% | 409,400 | -156,551 | -3.0 |
16.70
21.42
17.20
|
24 tháng
(2022-09-30) |
-0.23 | -1.33% | 901,900 | -278,289 | -5.9 |
14.96
27.03
17.20
|
36 tháng
(2021-10-05) |
-0.44 | -2.49% | 1,380,000 | -288,810 | -6.0 |
14.96
27.03
17.20
|
60 tháng
(2019-10-16) |
1.42 | 9% | 2,148,710 | -316,580 | -6.5 |
12.55
27.03
17.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/04/2022 |
19.99
|
2,300 | 19.43 | 20.20 | 18.88 | 0 | 0 | 0 |
14/04/2022 |
19.43
|
3,800 | 19.60 | 20.71 | 18.88 | 0 | 0 | 0 |
13/04/2022 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
12/04/2022 |
19.60
|
1,900 | 19.95 | 20.80 | 19.43 | 0 | 0 | 0 |
08/04/2022 |
19.95
|
400 | 19.82 | 19.95 | 19.39 | 0 | 0 | 0 |
07/04/2022 |
19.82
|
300 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 |
06/04/2022 |
19.82
|
500 | 19.82 | 19.90 | 19.82 | 0 | 0 | 0 |
05/04/2022 |
19.82
|
2,800 | 19.82 | 19.82 | 19.65 | 0 | 0 | 0 |
04/04/2022 |
19.82
|
1,500 | 19.82 | 19.95 | 19.82 | 0 | 0 | 0 |
01/04/2022 |
19.82
|
300 | 19.77 | 20.07 | 19.73 | 0 | 0 | 0 |
31/03/2022 |
19.77
|
7,600 | 20.46 | 20.46 | 19.65 | 0 | 0 | 0 |
30/03/2022 |
20.46
|
4,100 | 19.82 | 20.76 | 19.56 | 0 | 0 | 0 |
29/03/2022 |
19.82
|
2,500 | 20.54 | 20.54 | 19.77 | 0 | 0 | 0 |
28/03/2022 |
20.54
|
7,100 | 20.63 | 20.76 | 19.48 | 0 | 0 | 0 |
25/03/2022 |
20.63
|
3,200 | 20.03 | 20.76 | 19.65 | 0 | 0 | 0 |
24/03/2022 |
20.03
|
1,000 | 20.20 | 20.20 | 19.86 | 0 | 0 | 0 |
23/03/2022 |
20.20
|
300 | 20.46 | 20.80 | 20.03 | 0 | 0 | 0 |
22/03/2022 |
20.46
|
8,200 | 20.50 | 20.93 | 19.69 | 0 | 0 | 0 |
21/03/2022 |
20.50
|
1,800 | 20.89 | 20.89 | 19.86 | 0 | 0 | 0 |
18/03/2022 |
20.89
|
700 | 19.69 | 20.89 | 19.56 | 0 | 0 | 0 |
17/03/2022 |
19.69
|
1,200 | 20.16 | 20.24 | 19.65 | 0 | 0 | 0 |
16/03/2022 |
20.16
|
2,000 | 19.56 | 20.84 | 19.13 | 0 | 0 | 0 |
15/03/2022 |
19.56
|
1,800 | 19.65 | 20.97 | 19.13 | 0 | 0 | 0 |
14/03/2022 |
19.65
|
1,300 | 20.16 | 20.80 | 18.96 | 0 | 0 | 0 |
11/03/2022 |
20.16
|
500 | 20.33 | 20.50 | 19.65 | 0 | 0 | 0 |
10/03/2022 |
20.33
|
500 | 19.86 | 20.63 | 20.24 | 0 | 0 | 0 |
09/03/2022 |
19.86
|
1,100 | 20.93 | 20.93 | 19.52 | 0 | 0 | 0 |
08/03/2022 |
20.93
|
900 | 21.57 | 21.57 | 20.16 | 0 | 0 | 0 |
07/03/2022 |
21.57
|
600 | 21.14 | 21.74 | 19.86 | 0 | 0 | 0 |
04/03/2022 |
21.14
|
2,800 | 20.84 | 21.23 | 19.69 | 0 | 0 | 0 |
03/03/2022 |
20.84
|
1,300 | 20.80 | 20.84 | 19.77 | 0 | 0 | 0 |
02/03/2022 |
20.80
|
1,100 | 20.76 | 21.95 | 19.56 | 0 | 0 | 0 |
01/03/2022 |
20.76
|
400 | 21.18 | 21.18 | 19.73 | 0 | 0 | 0 |
28/02/2022 |
21.18
|
3,400 | 20.59 | 21.31 | 19.26 | 0 | 0 | 0 |
25/02/2022 |
20.59
|
400 | 20.50 | 20.59 | 19.52 | 0 | 0 | 0 |
24/02/2022 |
20.50
|
500 | 20.59 | 20.59 | 19.56 | 0 | 0 | 0 |
23/02/2022 |
20.59
|
1,400 | 20.59 | 20.59 | 19.39 | 0 | 0 | 0 |
22/02/2022 |
20.59
|
400 | 20.24 | 20.59 | 19.09 | 0 | 0 | 0 |
21/02/2022 |
20.24
|
500 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 |
18/02/2022 |
20.24
|
1,900 | 20.76 | 20.76 | 19.35 | 0 | 0 | 0 |
17/02/2022 |
20.76
|
2,300 | 20.50 | 21.35 | 20.07 | 0 | 0 | 0 |
16/02/2022 |
20.50
|
300 | 20.76 | 22.04 | 19.65 | 0 | 0 | 0 |
15/02/2022 |
20.76
|
2,300 | 21.91 | 21.91 | 20.42 | 0 | 0 | 0 |
14/02/2022 |
21.91
|
600 | 22.64 | 22.64 | 21.06 | 0 | 0 | 0 |
11/02/2022 |
22.64
|
0 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 |
10/02/2022 |
22.64
|
300 | 22.98 | 22.98 | 21.40 | 0 | 0 | 0 |
09/02/2022 |
22.98
|
600 | 21.78 | 23.11 | 22.21 | 0 | 0 | 0 |
08/02/2022 |
21.78
|
5,200 | 20.50 | 21.78 | 21.35 | 4,000 | 0 | 0.1 |
07/02/2022 |
20.50
|
300 | 20.50 | 20.50 | 19.13 | 0 | 0 | 0 |
28/01/2022 |
20.50
|
2,200 | 19.90 | 21.23 | 20.50 | 2,100 | 0 | 0.1 |
27/01/2022 |
19.90
|
2,600 | 20.50 | 20.50 | 19.90 | 0 | 0 | 0 |
26/01/2022 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
25/01/2022 |
20.50
|
1,300 | 19.22 | 20.50 | 19.65 | 0 | 0 | 0 |
24/01/2022 |
19.22
|
3,400 | 20.20 | 20.20 | 18.88 | 0 | 0 | 0 |
21/01/2022 |
20.20
|
2,400 | 20.24 | 20.24 | 19.90 | 0 | 0 | 0 |
20/01/2022 |
20.24
|
700 | 19.86 | 20.93 | 20.24 | 0 | 0 | 0 |
19/01/2022 |
19.86
|
1,000 | 21.31 | 21.31 | 19.86 | 0 | 0 | 0 |
18/01/2022 |
21.31
|
0 | 21.01 | 21.31 | 21.01 | 0 | 0 | 0 |
17/01/2022 |
21.01
|
0 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 |
14/01/2022 |
21.01
|
1,600 | 22.55 | 22.55 | 21.01 | 0 | 0 | 0 |
13/01/2022 |
22.55
|
100 | 21.27 | 22.55 | 22.55 | 0 | 0 | 0 |
12/01/2022 |
21.27
|
200 | 21.31 | 21.31 | 21.27 | 0 | 0 | 0 |
11/01/2022 |
21.31
|
200 | 20.07 | 21.31 | 19.65 | 0 | 0 | 0 |
10/01/2022 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 |
07/01/2022 |
20.07
|
3,400 | 19.65 | 20.07 | 19.65 | 0 | 0 | 0 |
06/01/2022 |
19.65
|
800 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
05/01/2022 |
19.65
|
5,400 | 20.12 | 20.16 | 19.65 | 5,300 | 0 | 0.1 |
04/01/2022 |
20.12
|
7,100 | 18.88 | 20.12 | 17.77 | 0 | 0 | 0 |
31/12/2021 |
18.88
|
2,400 | 19.90 | 19.90 | 18.88 | 0 | 0 | 0 |
30/12/2021 |
19.90
|
1,500 | 19.48 | 20.07 | 18.19 | 0 | 0 | 0 |
29/12/2021 |
19.48
|
0 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 |
28/12/2021 |
19.48
|
1,400 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 |
27/12/2021 |
19.48
|
200 | 18.88 | 19.48 | 17.77 | 0 | 0 | 0 |
24/12/2021 |
18.88
|
100 | 18.88 | 18.88 | 18.88 | 0 | 0 | 0 |
23/12/2021 |
18.88
|
100 | 20.24 | 20.24 | 18.88 | 0 | 0 | 0 |
22/12/2021 |
20.24
|
400 | 19.01 | 20.24 | 17.98 | 0 | 0 | 0 |
21/12/2021 |
19.01
|
2,000 | 17.98 | 19.01 | 16.87 | 0 | 0 | 0 |
20/12/2021 |
17.98
|
100 | 18.92 | 18.92 | 17.98 | 0 | 0 | 0 |
17/12/2021 |
18.92
|
2,500 | 18.92 | 18.92 | 18.92 | 0 | 0 | 0 |
16/12/2021 |
18.92
|
300 | 19.22 | 19.22 | 18.92 | 0 | 0 | 0 |
15/12/2021 |
19.22
|
700 | 19.48 | 19.48 | 18.28 | 0 | 0 | 0 |
14/12/2021 |
19.48
|
300 | 19.48 | 20.07 | 19.48 | 0 | 0 | 0 |
13/12/2021 |
19.48
|
0 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 |
10/12/2021 |
19.48
|
0 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 |
09/12/2021 |
19.48
|
500 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 |
08/12/2021 |
19.48
|
0 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 |
07/12/2021 |
19.48
|
0 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 |
06/12/2021 |
19.48
|
2,000 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 |
03/12/2021 |
19.48
|
500 | 19.65 | 19.65 | 19.48 | 0 | 0 | 0 |
02/12/2021 |
19.65
|
800 | 19.86 | 19.86 | 19.65 | 0 | 0 | 0 |
01/12/2021 |
19.86
|
0 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 |
30/11/2021 |
19.86
|
1,100 | 18.62 | 19.86 | 19.22 | 0 | 0 | 0 |
29/11/2021 |
18.62
|
600 | 19.95 | 19.95 | 18.58 | 0 | 0 | 0 |
26/11/2021 |
19.95
|
600 | 20.50 | 20.50 | 19.26 | 0 | 100 | -0.0 |
25/11/2021 |
20.50
|
200 | 20.50 | 20.50 | 20.50 | 200 | 100 | 0.0 |
24/11/2021 |
20.50
|
500 | 20.54 | 21.57 | 20.50 | 300 | 0 | 0.0 |
23/11/2021 |
20.54
|
0 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 |
22/11/2021 |
20.54
|
2,500 | 20.54 | 20.54 | 20.54 | 2,400 | 0 | 0.1 |
19/11/2021 |
20.54
|
6,700 | 20.93 | 21.01 | 20.54 | 5,300 | 0 | 0.1 |
18/11/2021 |
20.93
|
2,600 | 20.46 | 21.14 | 20.93 | 2,600 | 0 | 0.1 |