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) |
-0.40 | -3.64% | 16,200 | 0 | 0 |
9.70
11
10.60
|
2 tháng
(2024-07-22) |
0.50 | 4.95% | 46,600 | -91 | -0.0 |
9.50
11
10.60
|
3 tháng
(2024-06-21) |
-0.50 | -4.50% | 123,400 | -391 | -0.0 |
9.50
12
10.60
|
6 tháng
(2024-03-25) |
0 | 0% | 270,301 | -391 | -0.0 |
9.50
13.30
10.60
|
12 tháng
(2023-09-28) |
0.10 | 0.95% | 571,625 | -391 | -0.0 |
9.10
14.20
10.60
|
24 tháng
(2022-09-30) |
-6.10 | -36.53% | 1,018,381 | -391 | -0.0 |
9.10
18.60
10.60
|
36 tháng
(2021-10-05) |
-8.40 | -44.21% | 1,631,525 | -391 | -0.0 |
9.10
21.70
10.60
|
60 tháng
(2019-10-16) |
-5.19 | -32.88% | 27,397,768 | -695 | -0.0 |
9.10
24.20
10.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/10/2021 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
25/10/2021 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
22/10/2021 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
21/10/2021 |
20.20
|
1,200 | 20.10 | 20.20 | 20.20 | 0 | 0 | 0 |
20/10/2021 |
20.10
|
2,300 | 20 | 21.90 | 20.10 | 0 | 0 | 0 |
19/10/2021 |
20
|
6,200 | 19.50 | 22.30 | 20 | 0 | 0 | 0 |
18/10/2021 |
19.50
|
9,100 | 19.80 | 19.80 | 19.50 | 0 | 0 | 0 |
15/10/2021 |
19.80
|
500 | 19.30 | 19.80 | 19.30 | 0 | 0 | 0 |
14/10/2021 |
19.30
|
10,100 | 19.20 | 19.30 | 19.10 | 0 | 0 | 0 |
13/10/2021 |
19.20
|
2,000 | 19.30 | 19.30 | 19.20 | 0 | 0 | 0 |
12/10/2021 |
19.30
|
500 | 19.50 | 19.50 | 19.30 | 0 | 0 | 0 |
11/10/2021 |
19.50
|
2,000 | 20.50 | 20.50 | 17.90 | 0 | 0 | 0 |
08/10/2021 |
20.50
|
100 | 19.70 | 20.50 | 20.50 | 0 | 0 | 0 |
07/10/2021 |
19.70
|
1,100 | 18.20 | 20.50 | 18 | 0 | 0 | 0 |
06/10/2021 |
18.20
|
7,000 | 19 | 19 | 18 | 0 | 0 | 0 |
05/10/2021 |
19
|
1,100 | 19.80 | 19.80 | 19 | 0 | 0 | 0 |
04/10/2021 |
19.80
|
2,300 | 19.80 | 19.80 | 19.70 | 0 | 0 | 0 |
01/10/2021 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
30/09/2021 |
19.80
|
400 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
29/09/2021 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
28/09/2021 |
19.80
|
3,700 | 19.70 | 20 | 19.70 | 0 | 0 | 0 |
27/09/2021 |
19.70
|
1,600 | 19.70 | 20 | 19.70 | 0 | 0 | 0 |
24/09/2021 |
19.70
|
700 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
23/09/2021 |
19.70
|
5,200 | 20.50 | 20.50 | 19.10 | 0 | 0 | 0 |
22/09/2021 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
21/09/2021 |
20.50
|
1,000 | 20.80 | 20.80 | 20.50 | 0 | 0 | 0 |
20/09/2021 |
20.80
|
2,900 | 21.70 | 21.70 | 20.70 | 0 | 0 | 0 |
17/09/2021 |
21.70
|
1,501 | 20.70 | 21.70 | 20.50 | 0 | 0 | 0 |
16/09/2021 |
20.70
|
1,100 | 20.50 | 20.70 | 20.50 | 0 | 0 | 0 |
15/09/2021 |
20.50
|
3,200 | 20.70 | 20.70 | 20.50 | 0 | 0 | 0 |
14/09/2021 |
20.70
|
5,735 | 20.70 | 20.80 | 20.70 | 0 | 0 | 0 |
13/09/2021 |
20.70
|
6,100 | 22.80 | 22.80 | 20.70 | 0 | 0 | 0 |
10/09/2021 |
22.80
|
2,000 | 21 | 22.80 | 20.20 | 0 | 0 | 0 |
09/09/2021 |
21
|
15,800 | 23.40 | 23.40 | 21 | 0 | 0 | 0 |
08/09/2021 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
07/09/2021 |
23.40
|
100 | 22.50 | 23.40 | 23.40 | 0 | 0 | 0 |
06/09/2021 |
22.50
|
500 | 22.20 | 22.50 | 22.50 | 0 | 0 | 0 |
01/09/2021 |
22.20
|
800 | 20.70 | 22.90 | 22.20 | 0 | 0 | 0 |
31/08/2021 |
20.70
|
12,100 | 20.50 | 22.30 | 20.70 | 0 | 0 | 0 |
30/08/2021 |
20.50
|
22,400 | 22.50 | 22.50 | 19.50 | 0 | 0 | 0 |
27/08/2021 |
22.50
|
7,300 | 24 | 24 | 22 | 0 | 0 | 0 |
26/08/2021 |
24
|
41,100 | 24.20 | 24.20 | 21.10 | 0 | 0 | 0 |
25/08/2021 |
24.20
|
213,000 | 21.50 | 24.20 | 20 | 0 | 0 | 0 |
24/08/2021 |
21.50
|
20,600 | 21 | 21.50 | 19.80 | 0 | 0 | 0 |
23/08/2021 |
21
|
34,200 | 21.50 | 21.50 | 18.50 | 0 | 0 | 0 |
20/08/2021 |
21.50
|
63,100 | 20 | 21.50 | 20 | 0 | 0 | 0 |
19/08/2021 |
20
|
20,600 | 20.80 | 21 | 20 | 0 | 0 | 0 |
18/08/2021 |
20.80
|
111,900 | 20.30 | 20.80 | 18.70 | 0 | 0 | 0 |
17/08/2021 |
20.30
|
17,200 | 19.50 | 20.30 | 17.40 | 0 | 0 | 0 |
16/08/2021 |
19.50
|
600 | 19.50 | 19.50 | 19.40 | 0 | 0 | 0 |
13/08/2021 |
19.50
|
12,600 | 20 | 20 | 19 | 0 | 0 | 0 |
12/08/2021 |
20
|
28,300 | 20.50 | 20.50 | 18.10 | 0 | 0 | 0 |
11/08/2021 |
20.50
|
11,800 | 19.80 | 20.50 | 20.30 | 0 | 0 | 0 |
10/08/2021 |
19.80
|
17,600 | 20.90 | 21 | 18.50 | 0 | 0 | 0 |
09/08/2021 |
20.90
|
121,000 | 19.10 | 20.90 | 18.70 | 0 | 0 | 0 |
06/08/2021 |
19.10
|
57,900 | 18.90 | 19.10 | 17.30 | 0 | 0 | 0 |
05/08/2021 |
18.90
|
35,900 | 18 | 19 | 17.70 | 0 | 0 | 0 |
04/08/2021 |
18
|
22,200 | 18 | 18 | 17.10 | 0 | 0 | 0 |
03/08/2021 |
18
|
31,800 | 18 | 18 | 18 | 0 | 0 | 0 |
02/08/2021 |
18
|
2,500 | 18.40 | 18.40 | 18 | 0 | 0 | 0 |
30/07/2021 |
18.40
|
9,400 | 17.20 | 18.60 | 17.40 | 0 | 0 | 0 |
29/07/2021 |
17.20
|
5,500 | 18.50 | 18.70 | 17.20 | 0 | 0 | 0 |
28/07/2021 |
18.50
|
24,400 | 18.70 | 19 | 18.40 | 0 | 0 | 0 |
27/07/2021 |
18.70
|
249,000 | 17 | 18.90 | 16.40 | 0 | 0 | 0 |
26/07/2021 |
17
|
29,000 | 17 | 17.10 | 16.80 | 0 | 0 | 0 |
23/07/2021 |
17
|
17,600 | 16.50 | 17.30 | 15.70 | 0 | 0 | 0 |
22/07/2021 |
16.50
|
44,100 | 15.30 | 16.50 | 15.90 | 0 | 0 | 0 |
21/07/2021 |
15.30
|
5,600 | 15 | 16.50 | 15.30 | 0 | 0 | 0 |
20/07/2021 |
15
|
11,300 | 15 | 15 | 14.80 | 0 | 0 | 0 |
19/07/2021 |
15
|
35,200 | 15.80 | 15.90 | 14.40 | 0 | 0 | 0 |
16/07/2021 |
15.80
|
6,300 | 15.90 | 15.90 | 15.20 | 0 | 0 | 0 |
15/07/2021 |
15.90
|
5,100 | 14.90 | 16 | 15.80 | 0 | 0 | 0 |
14/07/2021 |
14.90
|
56,300 | 15 | 15 | 14.90 | 0 | 0 | 0 |
13/07/2021 |
15
|
4,400 | 15 | 15.10 | 15 | 0 | 0 | 0 |
12/07/2021 |
15
|
43,300 | 16.40 | 16.40 | 14.50 | 0 | 0 | 0 |
09/07/2021 |
16.40
|
27,000 | 15.50 | 16.40 | 14.60 | 0 | 0 | 0 |
08/07/2021 |
15.50
|
2,100 | 15.20 | 15.50 | 15.10 | 0 | 0 | 0 |
07/07/2021 |
15.20
|
5,800 | 16.40 | 16.40 | 15.20 | 0 | 0 | 0 |
06/07/2021 |
16.40
|
1,300 | 15.20 | 16.40 | 15.20 | 0 | 0 | 0 |
05/07/2021 |
15.20
|
31,400 | 15 | 15.40 | 15.10 | 0 | 0 | 0 |
02/07/2021 |
15
|
3,100 | 15 | 15 | 15 | 0 | 0 | 0 |
01/07/2021 |
15
|
16,100 | 15 | 15 | 14.60 | 0 | 0 | 0 |
30/06/2021 |
15
|
7,900 | 15.40 | 15.40 | 15 | 0 | 0 | 0 |
29/06/2021 |
15.40
|
1,234 | 15.90 | 15.90 | 15 | 0 | 0 | 0 |
28/06/2021 |
15.90
|
7,700 | 16.40 | 16.40 | 14 | 0 | 0 | 0 |
25/06/2021 |
16.40
|
14,600 | 15.30 | 16.40 | 15.10 | 0 | 0 | 0 |
24/06/2021 |
15.30
|
10,000 | 15.70 | 15.70 | 15.30 | 0 | 0 | 0 |
23/06/2021 |
15.70
|
3,500 | 15.60 | 15.70 | 15.70 | 0 | 0 | 0 |
22/06/2021 |
15.60
|
9,100 | 16.60 | 16.80 | 15.20 | 0 | 0 | 0 |
21/06/2021 |
16.60
|
7,000 | 17.80 | 17.80 | 16.60 | 0 | 0 | 0 |
18/06/2021 |
17.80
|
12,000 | 16.60 | 17.80 | 16.50 | 0 | 0 | 0 |
17/06/2021 |
16.60
|
12,200 | 18 | 18 | 16.60 | 0 | 0 | 0 |
16/06/2021 |
18
|
21,002 | 18 | 18 | 15.30 | 0 | 0 | 0 |
15/06/2021 |
18
|
166,710 | 18.60 | 18.60 | 17.80 | 0 | 0 | 0 |
14/06/2021 |
18.60
|
302,000 | 18.40 | 18.90 | 17.20 | 0 | 0 | 0 |
11/06/2021 |
18.40
|
61,402 | 18.20 | 18.40 | 17 | 0 | 0 | 0 |
10/06/2021 |
18.20
|
72,100 | 16.20 | 18.20 | 16.20 | 0 | 0 | 0 |
09/06/2021 |
16.20
|
38,922 | 16.90 | 16.90 | 15.80 | 0 | 0 | 0 |
08/06/2021 |
16.90
|
23,300 | 16.90 | 17.50 | 15.50 | 0 | 0 | 0 |
07/06/2021 |
16.90
|
131,600 | 18.40 | 18.40 | 16.60 | 0 | 0 | 0 |