Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
3.40 | 15.04% | 10,500 | 0 | 0 |
22.60
28.10
26
|
2 tháng
(2024-07-22) |
0.70 | 2.77% | 32,300 | 0 | 0 |
19.80
29
26
|
3 tháng
(2024-06-20) |
3.40 | 15.04% | 56,700 | 0 | 0 |
19.80
30.40
26
|
6 tháng
(2024-03-22) |
5.50 | 26.83% | 140,123 | 0 | 0 |
15.80
30.40
26
|
12 tháng
(2023-09-25) |
12.70 | 95.49% | 223,457 | 0 | 0 |
11.50
30.40
26
|
24 tháng
(2022-09-29) |
15.40 | 145.28% | 413,621 | 0 | 0 |
9.10
30.40
26
|
36 tháng
(2021-10-04) |
9 | 52.94% | 673,444 | 0 | 0 |
9.10
30.40
26
|
60 tháng
(2021-07-14) |
15.90 | 157.43% | 1,690,109 | 0 | 0 |
9.10
30.40
26
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2021 |
17.80
|
500 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
24/11/2021 |
17.80
|
3,800 | 15.30 | 17.80 | 15.30 | 0 | 0 | 0 |
23/11/2021 |
15.10
|
17,000 | 16.10 | 16.10 | 15.10 | 0 | 0 | 0 |
22/11/2021 |
15.90
|
7,000 | 15.90 | 19 | 15.90 | 0 | 0 | 0 |
19/11/2021 |
16.60
|
12,901 | 18.50 | 18.50 | 16.50 | 0 | 0 | 0 |
18/11/2021 |
16.10
|
4,000 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
17/11/2021 |
18
|
2,105 | 16.20 | 18 | 16.20 | 0 | 0 | 0 |
16/11/2021 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
15/11/2021 |
18.90
|
1,600 | 18.90 | 20.70 | 18.70 | 0 | 0 | 0 |
12/11/2021 |
18
|
600 | 18 | 18 | 18 | 0 | 0 | 0 |
11/11/2021 |
18
|
1,400 | 18 | 18 | 18 | 0 | 0 | 0 |
10/11/2021 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 |
09/11/2021 |
18
|
1,300 | 18 | 18 | 18 | 0 | 0 | 0 |
08/11/2021 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
05/11/2021 |
16.40
|
7,600 | 18.50 | 18.50 | 16.40 | 0 | 0 | 0 |
04/11/2021 |
16.10
|
1,500 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
03/11/2021 |
16.30
|
2,900 | 18.70 | 18.70 | 16.30 | 0 | 0 | 0 |
02/11/2021 |
18.50
|
5,900 | 17.50 | 18.50 | 17.50 | 0 | 0 | 0 |
01/11/2021 |
16.10
|
9,500 | 18 | 18 | 13.60 | 0 | 0 | 0 |
29/10/2021 |
15.90
|
1,500 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
28/10/2021 |
17
|
500 | 16.70 | 17 | 16.60 | 0 | 0 | 0 |
27/10/2021 |
16.50
|
700 | 16.40 | 16.50 | 16.40 | 0 | 0 | 0 |
26/10/2021 |
16.50
|
500 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
25/10/2021 |
15
|
700 | 15 | 15 | 15 | 0 | 0 | 0 |
22/10/2021 |
14.30
|
27,000 | 16.30 | 16.30 | 14.30 | 0 | 0 | 0 |
21/10/2021 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
20/10/2021 |
16.50
|
2,200 | 16 | 16.50 | 16 | 0 | 0 | 0 |
19/10/2021 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
18/10/2021 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
15/10/2021 |
18.90
|
500 | 18.50 | 18.90 | 18.50 | 0 | 0 | 0 |
14/10/2021 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
13/10/2021 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
12/10/2021 |
16.50
|
1,905 | 19 | 19 | 16.50 | 0 | 0 | 0 |
11/10/2021 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
08/10/2021 |
18.50
|
1,801 | 15.50 | 18.50 | 15.50 | 0 | 0 | 0 |
07/10/2021 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
06/10/2021 |
18.20
|
200 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
05/10/2021 |
18.40
|
200 | 18 | 18.40 | 18 | 0 | 0 | 0 |
04/10/2021 |
17
|
1,200 | 19 | 19 | 14.80 | 0 | 0 | 0 |
01/10/2021 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
30/09/2021 |
17.20
|
1,000 | 12.90 | 17.20 | 12.90 | 0 | 0 | 0 |
29/09/2021 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
28/09/2021 |
17.50
|
600 | 14.50 | 17.50 | 14.50 | 0 | 0 | 0 |
27/09/2021 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
24/09/2021 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
23/09/2021 |
16.30
|
1 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
22/09/2021 |
16.30
|
1,000 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
21/09/2021 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
20/09/2021 |
18.90
|
1,403 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
17/09/2021 |
18.90
|
800 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
16/09/2021 |
18.70
|
1,200 | 16.10 | 18.70 | 16.10 | 0 | 0 | 0 |
15/09/2021 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
14/09/2021 |
18.70
|
700 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
13/09/2021 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
10/09/2021 |
16.30
|
500 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
09/09/2021 |
18.50
|
7,310 | 18.40 | 18.50 | 18.40 | 0 | 0 | 0 |
08/09/2021 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
07/09/2021 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
06/09/2021 |
21.60
|
3,610 | 21.60 | 21.60 | 21.50 | 0 | 0 | 0 |
01/09/2021 |
19
|
18,300 | 17.50 | 19 | 17.50 | 0 | 0 | 0 |
31/08/2021 |
16.60
|
300 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
30/08/2021 |
14.30
|
8,230 | 16.40 | 16.60 | 14.30 | 0 | 0 | 0 |
27/08/2021 |
14.60
|
1,003 | 15.10 | 15.10 | 14.40 | 0 | 0 | 0 |
26/08/2021 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
25/08/2021 |
15.10
|
500 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
24/08/2021 |
17
|
11,500 | 17 | 17 | 14.20 | 0 | 0 | 0 |
23/08/2021 |
18
|
7,017 | 16.50 | 18 | 14.60 | 0 | 0 | 0 |
20/08/2021 |
18.40
|
1,600 | 16.10 | 18.40 | 16.10 | 0 | 0 | 0 |
19/08/2021 |
17.20
|
3,600 | 17 | 19.60 | 17 | 0 | 0 | 0 |
18/08/2021 |
17
|
1,500 | 17 | 18 | 17 | 0 | 0 | 0 |
17/08/2021 |
16.60
|
10,210 | 18.40 | 18.40 | 16.60 | 0 | 0 | 0 |
16/08/2021 |
18.40
|
5,100 | 16.10 | 18.40 | 16.10 | 0 | 0 | 0 |
13/08/2021 |
18.90
|
75,700 | 18.90 | 18.90 | 15.30 | 0 | 0 | 0 |
12/08/2021 |
15.60
|
190,900 | 20.70 | 20.70 | 15.60 | 0 | 0 | 0 |
11/08/2021 |
18
|
2,000 | 18 | 18 | 18 | 0 | 0 | 0 |
10/08/2021 |
15.70
|
100 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
09/08/2021 |
17.20
|
125,400 | 12.80 | 17.20 | 12.80 | 0 | 0 | 0 |
06/08/2021 |
18.20
|
42,800 | 13.60 | 18.20 | 13.60 | 0 | 0 | 0 |
05/08/2021 |
19.80
|
42,000 | 19.80 | 19.80 | 14.80 | 0 | 0 | 0 |
04/08/2021 |
20.90
|
61,373 | 20.90 | 20.90 | 16.20 | 0 | 0 | 0 |
03/08/2021 |
18.20
|
10,300 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
02/08/2021 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
30/07/2021 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
29/07/2021 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
28/07/2021 |
17.20
|
53,908 | 17.20 | 17.20 | 13.10 | 0 | 0 | 0 |
27/07/2021 |
15
|
2,600 | 15 | 15 | 15 | 0 | 0 | 0 |
26/07/2021 |
13.20
|
1,100 | 13 | 13.20 | 13 | 0 | 0 | 0 |
23/07/2021 |
12.90
|
41,100 | 12.90 | 12.90 | 10.70 | 0 | 0 | 0 |
22/07/2021 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
21/07/2021 |
14.30
|
57,100 | 14.30 | 14.30 | 10.90 | 0 | 0 | 0 |
20/07/2021 |
12
|
222,900 | 16.20 | 16.20 | 12 | 0 | 0 | 0 |
19/07/2021 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
16/07/2021 |
14.10
|
100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
15/07/2021 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
14/07/2021 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |