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 | 0.50% | 1,100 | -200 | -0.0 |
19.90
22.40
20
|
2 tháng
(2024-07-22) |
-4 | -16.67% | 6,000 | -200 | -0.0 |
18.30
24
20
|
3 tháng
(2024-06-21) |
-4.38 | -17.98% | 19,800 | 0 | 0.0 |
18.30
24.38
20
|
6 tháng
(2024-03-29) |
-6.08 | -23.33% | 31,800 | 0 | 0.0 |
18.30
28.35
20
|
12 tháng
(2023-09-27) |
-1.74 | -7.99% | 58,700 | 3,500 | 0.1 |
17.58
28.35
20
|
24 tháng
(2022-09-30) |
-1.18 | -5.58% | 126,951 | 4,000 | 0.1 |
15.67
30.05
20
|
36 tháng
(2021-10-05) |
-9.78 | -32.84% | 765,655 | 4,200 | 0.1 |
15.67
34.51
20
|
60 tháng
(2019-10-16) |
7.79 | 63.82% | 1,866,933 | 10,210 | 0.2 |
9.45
34.51
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/01/2021 |
13.93
|
4,100 | 16.32 | 16.32 | 13.93 | 0 | 2,500 | -0.1 |
27/01/2021 |
16.32
|
1,000 | 15.60 | 16.32 | 16.32 | 0 | 0 | 0 |
26/01/2021 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
25/01/2021 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
22/01/2021 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
21/01/2021 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
20/01/2021 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
19/01/2021 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
18/01/2021 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
15/01/2021 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
14/01/2021 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
13/01/2021 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
12/01/2021 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
11/01/2021 |
15.60
|
100 | 15.74 | 15.74 | 15.60 | 0 | 0 | 0 |
08/01/2021 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
07/01/2021 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
06/01/2021 |
15.74
|
0 | 15.60 | 15.74 | 15.60 | 0 | 0 | 0 |
05/01/2021 |
15.60
|
400 | 15.81 | 15.81 | 15.60 | 0 | 0 | 0 |
04/01/2021 |
15.81
|
0 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 |
31/12/2020 |
15.81
|
0 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 |
30/12/2020 |
15.81
|
0 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 |
29/12/2020 |
15.81
|
100 | 15.52 | 15.81 | 15.81 | 0 | 0 | 0 |
28/12/2020 |
15.52
|
100 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 |
25/12/2020 |
15.52
|
200 | 15.52 | 15.52 | 15.52 | 0 | 200 | -0.0 |
24/12/2020 |
15.52
|
2,400 | 18.14 | 18.14 | 15.52 | 0 | 0 | 0 |
23/12/2020 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 |
22/12/2020 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 |
21/12/2020 |
18.14
|
100 | 15.96 | 18.14 | 18.14 | 100 | 0 | 0.0 |
18/12/2020 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 |
17/12/2020 |
15.96
|
100 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 |
16/12/2020 |
15.96
|
200 | 15.96 | 15.96 | 15.96 | 500 | 0 | 0.0 |
15/12/2020 |
15.96
|
500 | 15.96 | 15.96 | 15.96 | 500 | 0 | 0.0 |
14/12/2020 |
15.96
|
209 | 18.72 | 18.72 | 15.96 | 0 | 0 | 0 |
11/12/2020 |
18.72
|
0 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 |
10/12/2020 |
18.72
|
0 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 |
09/12/2020 |
18.72
|
0 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 |
08/12/2020 |
18.72
|
2,200 | 21.98 | 21.98 | 18.72 | 0 | 0 | 0 |
07/12/2020 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 |
04/12/2020 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 |
03/12/2020 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 |
02/12/2020 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 |
01/12/2020 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 |
30/11/2020 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 |
27/11/2020 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 |
26/11/2020 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 |
25/11/2020 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 |
24/11/2020 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 |
23/11/2020 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 |
20/11/2020 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 |
19/11/2020 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 |
18/11/2020 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 |
17/11/2020 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 |
16/11/2020 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 |
13/11/2020 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 |
12/11/2020 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 |
11/11/2020 |
21.98
|
900 | 19.22 | 21.98 | 21.98 | 0 | 0 | 0 |
10/11/2020 |
19.22
|
0 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 |
09/11/2020 |
19.22
|
0 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 |
06/11/2020 |
19.22
|
500 | 17.05 | 19.22 | 19.22 | 0 | 0 | 0 |
05/11/2020 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
04/11/2020 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
03/11/2020 |
17.05
|
100 | 19.37 | 19.37 | 17.05 | 0 | 0 | 0 |
02/11/2020 |
19.37
|
1,100 | 17.05 | 19.37 | 19.37 | 0 | 0 | 0 |
30/10/2020 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
29/10/2020 |
17.05
|
100 | 16.98 | 17.05 | 17.05 | 0 | 0 | 0 |
28/10/2020 |
16.98
|
0 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 |
27/10/2020 |
16.98
|
100 | 16.69 | 16.98 | 16.98 | 0 | 0 | 0 |
26/10/2020 |
16.69
|
100 | 17.34 | 17.34 | 16.69 | 0 | 0 | 0 |
23/10/2020 |
17.34
|
1,500 | 15.96 | 17.34 | 17.34 | 0 | 0 | 0 |
22/10/2020 |
15.96
|
500 | 16.39 | 16.39 | 15.96 | 500 | 0 | 0.0 |
21/10/2020 |
16.39
|
0 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 |
20/10/2020 |
16.39
|
0 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 |
19/10/2020 |
16.39
|
0 | 14.65 | 16.39 | 16.39 | 0 | 0 | 0 |
16/10/2020 |
14.65
|
2,300 | 16.47 | 16.47 | 14.65 | 0 | 0 | 0 |
15/10/2020 |
16.47
|
0 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 |
14/10/2020 |
16.47
|
0 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 |
13/10/2020 |
16.47
|
0 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 |
12/10/2020 |
16.47
|
0 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 |
09/10/2020 |
16.47
|
0 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 |
08/10/2020 |
16.47
|
0 | 17.63 | 16.47 | 16.47 | 0 | 0 | 0 |
07/10/2020 |
17.63
|
210 | 15.38 | 17.63 | 15.31 | 10 | 0 | 0.0 |
06/10/2020 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 |
05/10/2020 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 |
02/10/2020 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 |
01/10/2020 |
15.38
|
900 | 15.45 | 15.45 | 15.38 | 0 | 0 | 0 |
30/09/2020 |
15.45
|
19,200 | 15.45 | 15.45 | 15.45 | 300 | 0 | 0.0 |
29/09/2020 |
15.45
|
1,310 | 13.86 | 15.45 | 15.23 | 700 | 0 | 0.0 |
28/09/2020 |
13.86
|
21,500 | 13.86 | 15.60 | 13.86 | 0 | 0 | 0 |
25/09/2020 |
13.86
|
0 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 |
24/09/2020 |
13.86
|
600 | 15.89 | 15.89 | 13.86 | 0 | 0 | 0 |
23/09/2020 |
15.89
|
1,400 | 14.87 | 15.89 | 15.89 | 0 | 0 | 0 |
22/09/2020 |
14.87
|
3,400 | 14.87 | 15.52 | 14.87 | 0 | 0 | 0 |
21/09/2020 |
14.87
|
2,000 | 14.73 | 14.87 | 14.87 | 0 | 0 | 0 |
18/09/2020 |
14.73
|
0 | 13.20 | 14.73 | 14.73 | 0 | 0 | 0 |
17/09/2020 |
13.20
|
2,626 | 15.38 | 15.38 | 13.20 | 0 | 0 | 0 |
16/09/2020 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 |
15/09/2020 |
15.38
|
1,600 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 |
14/09/2020 |
15.38
|
5,600 | 15.23 | 15.38 | 13.13 | 0 | 0 | 0 |
11/09/2020 |
15.23
|
400 | 14.73 | 15.23 | 14.15 | 0 | 0 | 0 |
10/09/2020 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 |