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) |
-1.70 | -10.24% | 1,400 | 0 | 0 |
14.50
16.90
14.90
|
2 tháng
(2024-07-22) |
-3.90 | -20.74% | 4,600 | 0 | 0 |
14.50
19
14.90
|
3 tháng
(2024-06-21) |
-2.60 | -14.86% | 7,600 | 0 | 0 |
14.50
20
14.90
|
6 tháng
(2024-03-25) |
-5.30 | -26.24% | 9,300 | 0 | 0 |
13.70
20.20
14.90
|
12 tháng
(2023-09-25) |
-11.50 | -43.56% | 19,436 | 0 | 0 |
13.70
26.40
14.90
|
24 tháng
(2022-09-30) |
-7.60 | -33.78% | 55,919 | 0 | 0 |
13.70
33.50
14.90
|
36 tháng
(2021-10-05) |
-9 | -37.66% | 293,531 | 0 | 0 |
13.70
37.20
14.90
|
60 tháng
(2019-10-16) |
-8.90 | -37.39% | 2,073,521 | -2,000 | -0.1 |
8.20
37.20
14.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
26
|
6,500 | 25.80 | 26 | 25.80 | 0 | 0 | 0 |
05/02/2021 |
25.80
|
1,300 | 25.60 | 25.80 | 25.60 | 0 | 0 | 0 |
04/02/2021 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
03/02/2021 |
25
|
500 | 24.90 | 25 | 24.90 | 0 | 0 | 0 |
02/02/2021 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 |
01/02/2021 |
24
|
500 | 24 | 24 | 24 | 0 | 0 | 0 |
29/01/2021 |
23.20
|
4,010 | 23.20 | 23.40 | 23.20 | 0 | 0 | 0 |
28/01/2021 |
23
|
8,500 | 23 | 23.10 | 23 | 0 | 0 | 0 |
27/01/2021 |
25
|
6,300 | 25.20 | 25.50 | 25 | 0 | 0 | 0 |
26/01/2021 |
24.70
|
1,100 | 23 | 24.70 | 23 | 0 | 0 | 0 |
25/01/2021 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
22/01/2021 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
21/01/2021 |
25
|
1,000 | 25 | 25 | 25 | 0 | 0 | 0 |
20/01/2021 |
24.70
|
3,400 | 26.40 | 26.40 | 24.70 | 0 | 0 | 0 |
19/01/2021 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
18/01/2021 |
25
|
4,410 | 25 | 25 | 25 | 0 | 0 | 0 |
15/01/2021 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
14/01/2021 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
13/01/2021 |
25
|
2,000 | 25.50 | 25.50 | 25 | 0 | 0 | 0 |
12/01/2021 |
25.50
|
4,800 | 25.20 | 25.50 | 25.20 | 0 | 0 | 0 |
11/01/2021 |
25.20
|
500 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
08/01/2021 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |
07/01/2021 |
25
|
9,400 | 20.10 | 26.50 | 20.10 | 0 | 0 | 0 |
06/01/2021 |
23.50
|
10,100 | 23.10 | 23.50 | 23.10 | 0 | 0 | 0 |
05/01/2021 |
25.50
|
8,300 | 24.50 | 25.50 | 24.50 | 0 | 0 | 0 |
04/01/2021 |
24
|
500 | 24 | 24 | 24 | 0 | 0 | 0 |
31/12/2020 |
24.40
|
210 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
30/12/2020 |
24.50
|
400 | 24 | 24.50 | 24 | 0 | 0 | 0 |
29/12/2020 |
24
|
3,700 | 24 | 24 | 24 | 0 | 0 | 0 |
28/12/2020 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
25/12/2020 |
23.90
|
3,600 | 23 | 23.90 | 23 | 0 | 0 | 0 |
24/12/2020 |
23.90
|
7,009 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
23/12/2020 |
23.90
|
112 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
22/12/2020 |
26
|
3,400 | 27 | 28.10 | 26 | 0 | 0 | 0 |
21/12/2020 |
27.40
|
1,210 | 24.20 | 27.40 | 24.20 | 0 | 0 | 0 |
18/12/2020 |
23.90
|
2,100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
17/12/2020 |
24
|
2,500 | 24 | 24.10 | 24 | 0 | 0 | 0 |
16/12/2020 |
23.80
|
3,400 | 23.80 | 24 | 23.80 | 0 | 0 | 0 |
15/12/2020 |
23.90
|
1,000 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
14/12/2020 |
23.90
|
2,300 | 24 | 24 | 23.80 | 0 | 0 | 0 |
11/12/2020 |
23.60
|
3,500 | 23.50 | 23.70 | 20.60 | 0 | 0 | 0 |
10/12/2020 |
23.80
|
222 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
09/12/2020 |
23.60
|
4,800 | 23.20 | 23.60 | 23 | 0 | 0 | 0 |
08/12/2020 |
22
|
5,602 | 23.80 | 23.80 | 22 | 0 | 0 | 0 |
07/12/2020 |
23.50
|
5,709 | 23.40 | 23.80 | 23.40 | 0 | 0 | 0 |
04/12/2020 |
23
|
5,010 | 22.90 | 23.30 | 22.90 | 0 | 0 | 0 |
03/12/2020 |
23
|
3,100 | 23 | 23 | 23 | 0 | 0 | 0 |
02/12/2020 |
23
|
209 | 23 | 23 | 23 | 0 | 0 | 0 |
01/12/2020 |
20.20
|
700 | 22.70 | 22.70 | 20.20 | 0 | 0 | 0 |
30/11/2020 |
24
|
801 | 20.60 | 24 | 20.60 | 0 | 0 | 0 |
27/11/2020 |
22
|
1,100 | 22 | 22 | 22 | 0 | 0 | 0 |
26/11/2020 |
23.30
|
1,000 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
25/11/2020 |
20
|
23,410 | 24.20 | 24.20 | 20 | 0 | 0 | 0 |
24/11/2020 |
23.30
|
31,900 | 23 | 23.30 | 23 | 0 | 0 | 0 |
23/11/2020 |
21.50
|
68,000 | 18.70 | 21.50 | 19 | 0 | 0 | 0 |
20/11/2020 |
18.70
|
11,210 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
19/11/2020 |
18.20
|
20,100 | 16.30 | 18.20 | 16.30 | 0 | 0 | 0 |
18/11/2020 |
19
|
4,100 | 18.60 | 19 | 18.60 | 0 | 0 | 0 |
17/11/2020 |
18.40
|
400 | 18.50 | 18.50 | 18.40 | 0 | 0 | 0 |
16/11/2020 |
17.60
|
15,200 | 19 | 19 | 17.60 | 0 | 15,200 | -0.3 |
13/11/2020 |
19
|
12,100 | 18.50 | 19 | 18.50 | 0 | 0 | 0 |
12/11/2020 |
17.50
|
10,900 | 16.90 | 20 | 16.90 | 0 | 200 | -0.0 |
11/11/2020 |
19.80
|
502 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
10/11/2020 |
19.50
|
600 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
09/11/2020 |
19.50
|
46,810 | 18.40 | 20.80 | 18.40 | 0 | 0 | 0 |
06/11/2020 |
18
|
13,200 | 18.20 | 18.40 | 18 | 0 | 0 | 0 |
05/11/2020 |
18
|
18,400 | 19 | 19 | 17.80 | 0 | 0 | 0 |
04/11/2020 |
17
|
1,900 | 17.10 | 17.10 | 17 | 0 | 0 | 0 |
03/11/2020 |
17
|
11,210 | 17 | 17.50 | 17 | 0 | 0 | 0 |
02/11/2020 |
16
|
1,100 | 16.50 | 16.50 | 16 | 0 | 0 | 0 |
30/10/2020 |
17.20
|
15,400 | 17.10 | 17.20 | 17 | 0 | 0 | 0 |
29/10/2020 |
17.10
|
2,100 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
28/10/2020 |
17.10
|
200 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
27/10/2020 |
17
|
4,700 | 17 | 17 | 17 | 0 | 0 | 0 |
26/10/2020 |
16
|
5,300 | 16 | 16.10 | 16 | 1,500 | 0 | 0.0 |
23/10/2020 |
16
|
1,000 | 16 | 16 | 16 | 0 | 0 | 0 |
22/10/2020 |
16.60
|
1,600 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
21/10/2020 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 100 | -0.0 |
20/10/2020 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
19/10/2020 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
16/10/2020 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
15/10/2020 |
17
|
1,100 | 17 | 17 | 17 | 1,100 | 0 | 0.0 |
14/10/2020 |
17
|
7,600 | 17.80 | 17.80 | 17 | 0 | 0 | 0 |
13/10/2020 |
18
|
3,600 | 13.60 | 18 | 13.60 | 0 | 100 | -0.0 |
12/10/2020 |
16
|
7,600 | 16 | 16 | 16 | 7,600 | 0 | 0.1 |
09/10/2020 |
16.50
|
20,700 | 16 | 16.50 | 16 | 3,000 | 0 | 0.0 |
08/10/2020 |
16
|
3,000 | 16.10 | 16.10 | 16 | 0 | 0 | 0 |
07/10/2020 |
16.60
|
4,400 | 14.60 | 16.60 | 14.50 | 2,400 | 0 | 0.0 |
06/10/2020 |
14.50
|
2,400 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
05/10/2020 |
14
|
10 | 14 | 14 | 14 | 0 | 0 | 0 |
02/10/2020 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 |
01/10/2020 |
13.50
|
7,600 | 14 | 14 | 13.50 | 0 | 0 | 0 |
30/09/2020 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
29/09/2020 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
28/09/2020 |
15.30
|
1,300 | 15.20 | 15.30 | 15.20 | 0 | 0 | 0 |
25/09/2020 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
24/09/2020 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
23/09/2020 |
16
|
400 | 15 | 16 | 15 | 0 | 0 | 0 |
22/09/2020 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
21/09/2020 |
14.50
|
400 | 14.80 | 14.80 | 14.50 | 0 | 0 | 0 |