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) |
1 | 12.50% | 31,900 | 0 | 0 |
7
9.20
8
|
2 tháng
(2024-07-22) |
1.40 | 18.42% | 35,800 | 0 | 0 |
7
9.60
8
|
3 tháng
(2024-06-21) |
0.50 | 5.88% | 64,600 | 0 | 0 |
7
9.80
8
|
6 tháng
(2024-03-25) |
0.70 | 8.43% | 140,716 | -1,000 | -0.0 |
7
9.80
8
|
12 tháng
(2023-09-25) |
-1 | -10% | 245,078 | -2,000 | -0.0 |
7
11
8
|
24 tháng
(2022-09-30) |
-1 | -10% | 4,091,112 | -4,000 | -0.0 |
7
16.20
8
|
36 tháng
(2021-10-05) |
-13.50 | -60% | 4,405,895 | -14,160 | -0.1 |
7
24.50
8
|
60 tháng
(2019-10-16) |
-8.90 | -49.72% | 5,467,625 | -13,910 | -0.1 |
7
27.40
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2021 |
21.90
|
5,200 | 21.50 | 22 | 18.50 | 0 | 0 | 0 |
04/02/2021 |
21.50
|
0 | 23 | 21.50 | 21.50 | 0 | 0 | 0 |
03/02/2021 |
23
|
11,500 | 20 | 23 | 19.50 | 0 | 0 | 0 |
02/02/2021 |
20
|
7,600 | 23.30 | 23.30 | 20 | 0 | 0 | 0 |
01/02/2021 |
23.30
|
6,000 | 18.50 | 23.30 | 20.50 | 0 | 0 | 0 |
29/01/2021 |
18.50
|
3,215 | 19 | 20.80 | 18.20 | 0 | 0 | 0 |
28/01/2021 |
19
|
9,200 | 16.60 | 19 | 16.50 | 0 | 0 | 0 |
27/01/2021 |
16.60
|
500 | 17 | 17 | 16.60 | 0 | 0 | 0 |
26/01/2021 |
17
|
900 | 17 | 17 | 16.50 | 0 | 0 | 0 |
25/01/2021 |
17
|
4,343 | 17.60 | 17.60 | 17 | 0 | 0 | 0 |
22/01/2021 |
17.60
|
100 | 18.20 | 18.20 | 17.60 | 0 | 0 | 0 |
21/01/2021 |
18.20
|
85 | 18.20 | 18.20 | 17.60 | 0 | 0 | 0 |
20/01/2021 |
18.20
|
1,400 | 17.60 | 18.20 | 16 | 0 | 0 | 0 |
19/01/2021 |
17.60
|
2,400 | 17.30 | 17.60 | 17.50 | 0 | 0 | 0 |
18/01/2021 |
17.30
|
90 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
15/01/2021 |
17.30
|
2,400 | 18.50 | 19.10 | 17.10 | 0 | 0 | 0 |
14/01/2021 |
18.50
|
5,500 | 19.10 | 19.80 | 18 | 0 | 0 | 0 |
13/01/2021 |
19.10
|
413 | 19.70 | 19.90 | 19.10 | 0 | 0 | 0 |
12/01/2021 |
19.70
|
1,008 | 17.50 | 19.70 | 18.90 | 0 | 0 | 0 |
11/01/2021 |
17.50
|
1,100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
08/01/2021 |
17.50
|
1,400 | 17.40 | 17.50 | 17.50 | 0 | 0 | 0 |
07/01/2021 |
17.40
|
0 | 17.30 | 17.40 | 17.30 | 0 | 0 | 0 |
06/01/2021 |
17.30
|
3,000 | 17.30 | 18.90 | 17.20 | 0 | 0 | 0 |
05/01/2021 |
17.30
|
1,010 | 17.10 | 17.30 | 17.30 | 0 | 1,000 | -0.0 |
04/01/2021 |
17.10
|
2,600 | 19.30 | 19.30 | 16.60 | 0 | 0 | 0 |
31/12/2020 |
19.30
|
100 | 17.10 | 19.30 | 19.30 | 0 | 0 | 0 |
30/12/2020 |
17.10
|
2,500 | 17.70 | 17.70 | 17.10 | 0 | 0 | 0 |
29/12/2020 |
17.70
|
8,990 | 16.80 | 17.70 | 16.90 | 0 | 0 | 0 |
28/12/2020 |
16.80
|
1,300 | 17 | 17 | 16.80 | 0 | 0 | 0 |
25/12/2020 |
17
|
1,300 | 17 | 17 | 16.80 | 0 | 0 | 0 |
24/12/2020 |
17
|
120 | 17 | 17 | 17 | 0 | 0 | 0 |
23/12/2020 |
17
|
1,000 | 17.70 | 17.70 | 16.70 | 0 | 0 | 0 |
22/12/2020 |
17.70
|
100 | 17.80 | 17.80 | 17.70 | 0 | 0 | 0 |
21/12/2020 |
17.80
|
1,920 | 17.90 | 17.90 | 15.60 | 0 | 0 | 0 |
18/12/2020 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
17/12/2020 |
17.90
|
0 | 18 | 17.90 | 17.90 | 0 | 0 | 0 |
16/12/2020 |
18
|
600 | 18 | 18 | 17.20 | 0 | 0 | 0 |
15/12/2020 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
14/12/2020 |
18
|
400 | 18 | 18 | 18 | 0 | 0 | 0 |
11/12/2020 |
18
|
1,720 | 18.90 | 18.90 | 17 | 0 | 0 | 0 |
10/12/2020 |
18.90
|
100 | 18 | 18.90 | 18.90 | 0 | 0 | 0 |
09/12/2020 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
08/12/2020 |
18
|
2,830 | 19.50 | 19.50 | 18 | 0 | 0 | 0 |
07/12/2020 |
19.50
|
40 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
04/12/2020 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
03/12/2020 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
02/12/2020 |
19.50
|
2,200 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
01/12/2020 |
19.50
|
1,100 | 18 | 19.50 | 19.50 | 0 | 0 | 0 |
30/11/2020 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
27/11/2020 |
18
|
300 | 18.30 | 18.30 | 18 | 0 | 0 | 0 |
26/11/2020 |
18.30
|
100 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
25/11/2020 |
18.30
|
100 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
24/11/2020 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
23/11/2020 |
18.30
|
3 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
20/11/2020 |
18.30
|
0 | 18 | 18.30 | 18.30 | 0 | 0 | 0 |
19/11/2020 |
18
|
1,600 | 19 | 19 | 18 | 0 | 0 | 0 |
18/11/2020 |
19
|
2,600 | 19 | 19 | 19 | 0 | 0 | 0 |
17/11/2020 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
16/11/2020 |
19
|
30 | 19 | 19 | 19 | 0 | 0 | 0 |
13/11/2020 |
19
|
300 | 19.20 | 19.20 | 19 | 0 | 0 | 0 |
12/11/2020 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
11/11/2020 |
19.20
|
200 | 21 | 21 | 19.20 | 0 | 0 | 0 |
10/11/2020 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
09/11/2020 |
21
|
100 | 20 | 21 | 21 | 0 | 0 | 0 |
06/11/2020 |
20
|
253 | 20.40 | 20.40 | 20 | 0 | 0 | 0 |
05/11/2020 |
20.40
|
6,000 | 23 | 23 | 20.40 | 0 | 0 | 0 |
04/11/2020 |
23
|
15,500 | 21.50 | 23.80 | 23 | 0 | 0 | 0 |
03/11/2020 |
21.50
|
7,450 | 20.90 | 21.50 | 18.50 | 0 | 0 | 0 |
02/11/2020 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
30/10/2020 |
20.90
|
100 | 18.10 | 20.90 | 20.90 | 0 | 0 | 0 |
29/10/2020 |
18.10
|
1,750 | 19.30 | 19.30 | 18.10 | 0 | 0 | 0 |
28/10/2020 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
27/10/2020 |
19.30
|
1,850 | 19.50 | 19.50 | 19.30 | 0 | 0 | 0 |
26/10/2020 |
19.50
|
500 | 21.90 | 21.90 | 19 | 0 | 0 | 0 |
23/10/2020 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
22/10/2020 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
21/10/2020 |
21.90
|
450 | 22 | 22 | 21.90 | 0 | 0 | 0 |
20/10/2020 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
19/10/2020 |
22
|
100 | 21.90 | 22 | 22 | 0 | 0 | 0 |
16/10/2020 |
21.90
|
213 | 20.90 | 21.90 | 21.30 | 0 | 0 | 0 |
15/10/2020 |
20.90
|
200 | 19.60 | 20.90 | 20.90 | 0 | 0 | 0 |
14/10/2020 |
19.60
|
100 | 19.10 | 19.60 | 19.60 | 0 | 0 | 0 |
13/10/2020 |
19.10
|
2,700 | 21 | 21 | 19.10 | 0 | 100 | -0.0 |
12/10/2020 |
21
|
500 | 21.80 | 21.80 | 21 | 0 | 0 | 0 |
09/10/2020 |
21.80
|
100 | 21.90 | 21.90 | 21.80 | 0 | 0 | 0 |
08/10/2020 |
21.90
|
100 | 21 | 21.90 | 21.90 | 100 | 0 | 0.0 |
07/10/2020 |
21
|
4,760 | 20.60 | 21 | 20.50 | 0 | 300 | -0.0 |
06/10/2020 |
20.60
|
420 | 20.70 | 21.10 | 20.60 | 0 | 0 | 0 |
05/10/2020 |
20.70
|
2,220 | 21.10 | 21.80 | 20.50 | 0 | 0 | 0 |
02/10/2020 |
21.10
|
3,300 | 22.50 | 24.50 | 21.10 | 0 | 0 | 0 |
01/10/2020 |
22.50
|
43,000 | 19.70 | 22.50 | 22 | 300 | 100 | 0.0 |
30/09/2020 |
19.70
|
7,148 | 23 | 25.80 | 19.20 | 0 | 0 | 0 |
29/09/2020 |
23
|
1,100 | 22.50 | 23.50 | 21 | 0 | 0 | 0 |
28/09/2020 |
22.50
|
4,200 | 21.20 | 22.50 | 20.40 | 0 | 0 | 0 |
25/09/2020 |
21.20
|
4,578 | 21.10 | 21.20 | 19.40 | 0 | 0 | 0 |
24/09/2020 |
21.10
|
6,910 | 21.20 | 21.20 | 20 | 0 | 0 | 0 |
23/09/2020 |
21.20
|
1,706 | 24 | 24 | 20.80 | 0 | 0 | 0 |
22/09/2020 |
24
|
9,985 | 21.20 | 24.30 | 24 | 0 | 0 | 0 |
21/09/2020 |
21.20
|
4,600 | 19.70 | 21.20 | 21.20 | 0 | 0 | 0 |
18/09/2020 |
19.70
|
22,300 | 17.20 | 19.70 | 18 | 0 | 0 | 0 |