Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.40 | -3.23% | 166,800 | 900 | 0.0 |
12
12.60
12
|
2 tháng
(2024-07-22) |
-0.20 | -1.64% | 230,700 | 900 | 0.0 |
11.80
12.60
12
|
3 tháng
(2024-06-24) |
-0.40 | -3.23% | 397,800 | 1,400 | 0.0 |
11.80
13.40
12
|
6 tháng
(2024-03-25) |
-1.40 | -10.45% | 790,300 | -700 | 0.0 |
11.60
13.40
12
|
12 tháng
(2023-09-26) |
0.52 | 4.51% | 2,550,400 | 10,500 | 0.1 |
10.33
13.70
12
|
24 tháng
(2022-10-03) |
-5.47 | -31.33% | 5,362,033 | 13,500 | 0.2 |
10.33
20.76
12
|
36 tháng
(2021-10-06) |
-3.06 | -20.32% | 14,720,505 | 30,900 | 0.4 |
10.33
23.96
12
|
60 tháng
(2019-10-17) |
-11.12 | -48.09% | 15,637,129 | 33,000 | 0.4 |
10.33
26.94
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
18.39
|
17 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 |
05/02/2021 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 |
04/02/2021 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 |
03/02/2021 |
18.39
|
200 | 19.02 | 19.02 | 18.39 | 0 | 0 | 0 |
02/02/2021 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 |
01/02/2021 |
19.02
|
1,000 | 17.35 | 19.02 | 19.02 | 0 | 0 | 0 |
29/01/2021 |
17.35
|
1,100 | 17.51 | 19.26 | 17.35 | 0 | 0 | 0 |
28/01/2021 |
17.51
|
600 | 18.54 | 18.54 | 17.51 | 0 | 0 | 0 |
27/01/2021 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 |
26/01/2021 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 |
25/01/2021 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 |
22/01/2021 |
18.54
|
100 | 19.02 | 19.02 | 18.54 | 0 | 0 | 0 |
21/01/2021 |
19.02
|
200 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 |
20/01/2021 |
19.02
|
10,626 | 19.97 | 19.97 | 19.02 | 0 | 0 | 0 |
19/01/2021 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 |
18/01/2021 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 |
15/01/2021 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 |
14/01/2021 |
19.97
|
2,400 | 19.34 | 21.24 | 19.49 | 0 | 0 | 0 |
13/01/2021 |
19.34
|
2,000 | 19.89 | 21.87 | 19.34 | 0 | 0 | 0 |
12/01/2021 |
19.89
|
100 | 21.79 | 21.79 | 19.89 | 0 | 0 | 0 |
11/01/2021 |
21.79
|
700 | 20.92 | 21.79 | 19.42 | 0 | 0 | 0 |
08/01/2021 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 |
07/01/2021 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 |
06/01/2021 |
20.92
|
1,000 | 19.02 | 20.92 | 19.81 | 0 | 0 | 0 |
05/01/2021 |
19.02
|
500 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 |
04/01/2021 |
19.02
|
500 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 |
31/12/2020 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 |
30/12/2020 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 |
29/12/2020 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 |
28/12/2020 |
19.02
|
120 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 |
25/12/2020 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 |
24/12/2020 |
19.02
|
40 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 |
23/12/2020 |
19.02
|
7,500 | 18.62 | 20.45 | 19.02 | 0 | 0 | 0 |
22/12/2020 |
18.62
|
2,200 | 18.86 | 20.68 | 18.62 | 0 | 0 | 0 |
21/12/2020 |
18.86
|
100 | 20.21 | 20.21 | 18.86 | 0 | 0 | 0 |
18/12/2020 |
20.21
|
26 | 20.21 | 20.21 | 20.21 | 0 | 0 | 0 |
17/12/2020 |
20.21
|
100 | 20.21 | 20.21 | 20.21 | 0 | 0 | 0 |
16/12/2020 |
20.21
|
100 | 20.21 | 20.21 | 20.21 | 0 | 0 | 0 |
15/12/2020 |
20.21
|
100 | 20.60 | 20.60 | 20.21 | 0 | 0 | 0 |
14/12/2020 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
11/12/2020 |
20.60
|
300 | 19.10 | 20.60 | 18.62 | 0 | 0 | 0 |
10/12/2020 |
19.10
|
200 | 19.49 | 19.49 | 19.10 | 0 | 0 | 0 |
09/12/2020 |
19.49
|
100 | 20.21 | 20.21 | 19.49 | 0 | 0 | 0 |
08/12/2020 |
20.21
|
0 | 20.21 | 20.21 | 20.21 | 0 | 0 | 0 |
07/12/2020 |
20.21
|
200 | 20.13 | 20.21 | 20.21 | 0 | 0 | 0 |
04/12/2020 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 |
03/12/2020 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 |
02/12/2020 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 |
01/12/2020 |
20.13
|
300 | 20.60 | 20.60 | 20.13 | 0 | 0 | 0 |
30/11/2020 |
20.60
|
1,300 | 20.52 | 20.60 | 19.65 | 0 | 0 | 0 |
27/11/2020 |
20.52
|
1 | 20.52 | 20.52 | 20.52 | 0 | 0 | 0 |
26/11/2020 |
20.52
|
600 | 20.60 | 20.60 | 19.42 | 0 | 0 | 0 |
25/11/2020 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
24/11/2020 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
23/11/2020 |
20.60
|
30,900 | 21.40 | 21.40 | 19.57 | 0 | 0 | 0 |
20/11/2020 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
19/11/2020 |
21.40
|
200 | 20.60 | 22.35 | 21.40 | 0 | 0 | 0 |
18/11/2020 |
20.60
|
27 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
17/11/2020 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
16/11/2020 |
20.60
|
26,600 | 20.60 | 20.60 | 19.26 | 0 | 0 | 0 |
13/11/2020 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
12/11/2020 |
20.60
|
600 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
11/11/2020 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
10/11/2020 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
09/11/2020 |
20.60
|
24,300 | 20.60 | 20.60 | 19.10 | 0 | 0 | 0 |
06/11/2020 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
05/11/2020 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
04/11/2020 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
03/11/2020 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
02/11/2020 |
20.60
|
100 | 22.59 | 22.59 | 20.60 | 0 | 0 | 0 |
30/10/2020 |
22.59
|
0 | 22.59 | 22.59 | 22.59 | 0 | 0 | 0 |
29/10/2020 |
22.59
|
0 | 22.59 | 22.59 | 22.59 | 0 | 0 | 0 |
28/10/2020 |
22.59
|
100 | 20.60 | 22.59 | 22.59 | 0 | 0 | 0 |
27/10/2020 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
26/10/2020 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
23/10/2020 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
22/10/2020 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
21/10/2020 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
20/10/2020 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
19/10/2020 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
16/10/2020 |
20.60
|
1,100 | 21.16 | 21.16 | 20.60 | 0 | 0 | 0 |
15/10/2020 |
21.16
|
0 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 |
14/10/2020 |
21.16
|
0 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 |
13/10/2020 |
21.16
|
0 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 |
12/10/2020 |
21.16
|
500 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 |
09/10/2020 |
21.16
|
0 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 |
08/10/2020 |
21.16
|
0 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 |
07/10/2020 |
21.16
|
200 | 21.00 | 21.16 | 21.00 | 0 | 0 | 0 |
06/10/2020 |
21.00
|
100 | 21.79 | 21.79 | 21.00 | 0 | 0 | 0 |
05/10/2020 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 |
02/10/2020 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 |
01/10/2020 |
21.79
|
240 | 22.03 | 22.03 | 21.79 | 0 | 0 | 0 |
30/09/2020 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 |
29/09/2020 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 |
28/09/2020 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 |
25/09/2020 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 |
24/09/2020 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 |
23/09/2020 |
22.03
|
1,700 | 24.17 | 24.17 | 22.03 | 0 | 0 | 0 |
22/09/2020 |
24.17
|
0 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 |
21/09/2020 |
24.17
|
0 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 |