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 | 0.35% | 2,900 | 0 | 0 |
24.60
35
28.60
|
2 tháng
(2024-07-22) |
5.10 | 21.70% | 44,400 | 3,600 | 0.1 |
23.50
35
28.60
|
3 tháng
(2024-06-21) |
6.10 | 27.11% | 83,000 | 10,600 | 0.2 |
21.50
35
28.60
|
6 tháng
(2024-03-25) |
8 | 38.83% | 133,700 | 10,600 | 0.2 |
17.60
35
28.60
|
12 tháng
(2023-09-25) |
8.02 | 39% | 578,300 | 19,800 | 0.5 |
17.60
35
28.60
|
24 tháng
(2022-09-30) |
12.96 | 82.89% | 948,993 | 20,000 | 0.5 |
11.52
35
28.60
|
36 tháng
(2021-10-05) |
10.82 | 60.88% | 1,256,618 | 19,500 | 0.5 |
11.52
35
28.60
|
60 tháng
(2019-10-16) |
-0.25 | -0.85% | 1,995,547 | 20,590 | 0.5 |
11.52
35
28.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/05/2021 |
15.64
|
300 | 15.88 | 15.88 | 15.64 | 0 | 0 | 0 |
04/05/2021 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |
29/04/2021 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |
28/04/2021 |
15.88
|
0 | 16.05 | 15.88 | 15.88 | 0 | 0 | 0 |
27/04/2021 |
16.05
|
200 | 16.05 | 16.05 | 15.64 | 0 | 0 | 0 |
26/04/2021 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
23/04/2021 |
16.05
|
100 | 15.64 | 16.05 | 16.05 | 0 | 0 | 0 |
22/04/2021 |
15.64
|
200 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 |
20/04/2021 |
15.64
|
300 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 |
19/04/2021 |
15.64
|
1,600 | 15.14 | 16.30 | 15.64 | 0 | 0 | 0 |
16/04/2021 |
15.14
|
3,000 | 15.23 | 15.80 | 14.81 | 0 | 0 | 0 |
15/04/2021 |
15.23
|
10,200 | 15.64 | 15.64 | 14.81 | 0 | 0 | 0 |
14/04/2021 |
15.64
|
100 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 |
13/04/2021 |
15.64
|
1,000 | 15.88 | 15.88 | 15.64 | 0 | 0 | 0 |
12/04/2021 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |
09/04/2021 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |
08/04/2021 |
15.88
|
300 | 15.64 | 15.88 | 15.88 | 0 | 0 | 0 |
07/04/2021 |
15.64
|
100 | 15.80 | 15.80 | 15.64 | 0 | 0 | 0 |
06/04/2021 |
15.80
|
0 | 15.88 | 15.80 | 15.80 | 0 | 0 | 0 |
05/04/2021 |
15.88
|
4,700 | 15.88 | 15.88 | 15.64 | 0 | 0 | 0 |
02/04/2021 |
15.88
|
4,590 | 15.23 | 15.97 | 15.64 | 0 | 0 | 0 |
01/04/2021 |
15.23
|
230 | 15.23 | 15.23 | 15.23 | 0 | 0 | 0 |
31/03/2021 |
15.23
|
0 | 15.23 | 15.23 | 15.23 | 0 | 0 | 0 |
30/03/2021 |
15.23
|
0 | 15.23 | 15.23 | 15.23 | 0 | 0 | 0 |
29/03/2021 |
15.23
|
2,500 | 15.64 | 15.64 | 15.23 | 0 | 0 | 0 |
26/03/2021 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 |
25/03/2021 |
15.64
|
800 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 |
24/03/2021 |
15.64
|
100 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 |
23/03/2021 |
15.64
|
901 | 16.05 | 16.05 | 15.64 | 0 | 0 | 0 |
22/03/2021 |
16.05
|
600 | 15.47 | 16.30 | 15.64 | 0 | 0 | 0 |
19/03/2021 |
15.47
|
500 | 15.64 | 15.64 | 15.47 | 0 | 0 | 0 |
18/03/2021 |
15.64
|
1,900 | 15.88 | 15.88 | 15.23 | 0 | 0 | 0 |
17/03/2021 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |
16/03/2021 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |
15/03/2021 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |
12/03/2021 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |
11/03/2021 |
15.88
|
300 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |
10/03/2021 |
15.88
|
0 | 15.97 | 15.88 | 15.88 | 0 | 0 | 0 |
09/03/2021 |
15.97
|
800 | 15.97 | 15.97 | 15.64 | 0 | 0 | 0 |
08/03/2021 |
15.97
|
0 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 |
05/03/2021 |
15.97
|
0 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 |
04/03/2021 |
15.97
|
100 | 15.88 | 15.97 | 15.97 | 0 | 0 | 0 |
03/03/2021 |
15.88
|
10,400 | 15.64 | 16.79 | 15.72 | 0 | 0 | 0 |
02/03/2021 |
15.64
|
200 | 15.64 | 17.12 | 15.64 | 0 | 0 | 0 |
01/03/2021 |
15.64
|
2,801 | 15.64 | 15.64 | 15.23 | 0 | 0 | 0 |
26/02/2021 |
15.64
|
500 | 16.38 | 16.38 | 15.64 | 0 | 0 | 0 |
25/02/2021 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 |
24/02/2021 |
16.38
|
200 | 16.05 | 16.38 | 16.38 | 0 | 0 | 0 |
23/02/2021 |
16.05
|
1,000 | 16.46 | 16.71 | 16.05 | 0 | 0 | 0 |
22/02/2021 |
16.46
|
300 | 16.54 | 17.53 | 16.46 | 0 | 0 | 0 |
19/02/2021 |
16.54
|
0 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 |
18/02/2021 |
16.54
|
0 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 |
17/02/2021 |
16.54
|
1,000 | 16.63 | 16.63 | 16.54 | 0 | 0 | 0 |
09/02/2021 |
16.63
|
6,500 | 15.64 | 16.63 | 16.54 | 0 | 0 | 0 |
08/02/2021 |
15.64
|
300 | 17.04 | 17.04 | 15.64 | 0 | 0 | 0 |
05/02/2021 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 |
04/02/2021 |
17.04
|
200 | 17.12 | 17.12 | 17.04 | 0 | 0 | 0 |
03/02/2021 |
17.12
|
600 | 17.70 | 17.70 | 17.12 | 0 | 0 | 0 |
02/02/2021 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
01/02/2021 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
29/01/2021 |
17.70
|
100 | 16.71 | 17.70 | 17.70 | 0 | 0 | 0 |
28/01/2021 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
27/01/2021 |
16.71
|
0 | 16.46 | 16.71 | 16.71 | 0 | 0 | 0 |
26/01/2021 |
16.46
|
7,200 | 16.87 | 17.94 | 16.46 | 0 | 0 | 0 |
25/01/2021 |
16.87
|
5,101 | 17.12 | 17.12 | 16.87 | 0 | 0 | 0 |
22/01/2021 |
17.12
|
500 | 17.28 | 17.28 | 16.87 | 0 | 0 | 0 |
21/01/2021 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
20/01/2021 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
19/01/2021 |
17.28
|
100 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
18/01/2021 |
17.28
|
5,001 | 18.68 | 18.68 | 17.28 | 0 | 0 | 0 |
15/01/2021 |
18.68
|
0 | 18.68 | 18.68 | 18.68 | 0 | 0 | 0 |
14/01/2021 |
18.68
|
130 | 17.12 | 18.68 | 18.68 | 0 | 0 | 0 |
13/01/2021 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 |
12/01/2021 |
17.12
|
0 | 17.04 | 17.12 | 17.12 | 0 | 0 | 0 |
11/01/2021 |
17.04
|
3,900 | 18.93 | 18.93 | 16.95 | 0 | 0 | 0 |
08/01/2021 |
18.93
|
0 | 18.93 | 18.93 | 18.93 | 0 | 0 | 0 |
07/01/2021 |
18.93
|
100 | 18.11 | 18.93 | 18.93 | 0 | 0 | 0 |
06/01/2021 |
18.11
|
30 | 18.11 | 18.11 | 18.11 | 0 | 0 | 0 |
05/01/2021 |
18.11
|
6,000 | 19.42 | 19.42 | 18.02 | 0 | 0 | 0 |
04/01/2021 |
19.42
|
6,300 | 18.11 | 20.49 | 19.42 | 0 | 0 | 0 |
31/12/2020 |
18.11
|
17,100 | 18.02 | 20.66 | 17.94 | 0 | 0 | 0 |
30/12/2020 |
18.02
|
800 | 18.11 | 18.11 | 18.02 | 0 | 0 | 0 |
29/12/2020 |
18.11
|
0 | 17.94 | 18.11 | 18.11 | 0 | 0 | 0 |
28/12/2020 |
17.94
|
5,300 | 16.71 | 18.19 | 17.45 | 0 | 0 | 0 |
25/12/2020 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
24/12/2020 |
16.71
|
0 | 17.45 | 16.71 | 17.45 | 0 | 0 | 0 |
23/12/2020 |
17.45
|
1,400 | 15.97 | 17.45 | 16.46 | 0 | 0 | 0 |
22/12/2020 |
15.97
|
1,100 | 17.61 | 17.61 | 15.97 | 0 | 0 | 0 |
21/12/2020 |
17.61
|
54 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 |
18/12/2020 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 |
17/12/2020 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 |
16/12/2020 |
17.61
|
200 | 17.53 | 17.61 | 17.61 | 0 | 0 | 0 |
15/12/2020 |
17.53
|
1,200 | 18.02 | 18.02 | 17.53 | 0 | 0 | 0 |
14/12/2020 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 |
11/12/2020 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 |
10/12/2020 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 |
09/12/2020 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 |
08/12/2020 |
18.02
|
0 | 17.28 | 18.02 | 18.02 | 0 | 0 | 0 |
07/12/2020 |
17.28
|
4,800 | 18.19 | 18.44 | 17.28 | 0 | 0 | 0 |
04/12/2020 |
18.19
|
3,400 | 15.97 | 18.19 | 18.19 | 0 | 0 | 0 |