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) |
1.45 | 12.03% | 30,800 | 600 | 0.0 |
11.70
14
13.50
|
2 tháng
(2024-07-22) |
0.45 | 3.45% | 58,100 | 400 | 0.0 |
11.70
14
13.50
|
3 tháng
(2024-06-21) |
0 | 0% | 99,800 | -200 | -0.0 |
11.70
14
13.50
|
6 tháng
(2024-03-25) |
2.13 | 18.70% | 543,500 | -31,800 | -0.5 |
10.62
15.03
13.50
|
12 tháng
(2023-09-25) |
1.51 | 12.59% | 833,300 | -34,505 | -0.5 |
10.62
15.87
13.50
|
24 tháng
(2022-09-30) |
3.85 | 39.84% | 1,511,400 | 23,095 | 0.2 |
6.81
15.87
13.50
|
36 tháng
(2021-10-05) |
-8.37 | -38.26% | 2,250,145 | -6,405 | -0.8 |
6.81
26.01
13.50
|
60 tháng
(2019-10-16) |
-8.54 | -38.75% | 2,859,538 | 7,818,595 | 153.0 |
6.81
36.68
13.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/08/2020 |
18.51
|
0 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 |
14/08/2020 |
18.51
|
1,600 | 19.31 | 19.31 | 18.51 | 0 | 0 | 0 |
13/08/2020 |
19.31
|
0 | 20.98 | 19.31 | 19.31 | 0 | 0 | 0 |
12/08/2020 |
20.98
|
320 | 21.87 | 21.87 | 15.96 | 0 | 0 | 0 |
11/08/2020 |
21.87
|
300 | 21.69 | 21.87 | 17.02 | 0 | 0 | 0 |
10/08/2020 |
21.69
|
300 | 19.40 | 21.69 | 16.66 | 0 | 0 | 0 |
07/08/2020 |
19.40
|
10 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
06/08/2020 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
05/08/2020 |
19.40
|
3,500 | 20.28 | 20.28 | 19.40 | 0 | 0 | 0 |
04/08/2020 |
20.28
|
0 | 20.28 | 20.28 | 20.28 | 0 | 0 | 0 |
03/08/2020 |
20.28
|
10 | 20.28 | 20.28 | 20.28 | 0 | 0 | 0 |
31/07/2020 |
20.28
|
3,200 | 21.16 | 21.16 | 20.28 | 0 | 0 | 0 |
30/07/2020 |
21.16
|
2,000 | 22.04 | 22.04 | 21.16 | 0 | 0 | 0 |
29/07/2020 |
22.04
|
1,200 | 24.25 | 24.25 | 22.04 | 0 | 0 | 0 |
28/07/2020 |
24.25
|
0 | 24.25 | 24.25 | 24.25 | 0 | 0 | 0 |
27/07/2020 |
24.25
|
0 | 24.25 | 24.25 | 24.25 | 0 | 0 | 0 |
24/07/2020 |
24.25
|
0 | 24.25 | 24.25 | 24.25 | 0 | 0 | 0 |
23/07/2020 |
24.25
|
0 | 24.25 | 24.25 | 24.25 | 0 | 0 | 0 |
22/07/2020 |
24.25
|
0 | 24.25 | 24.25 | 24.25 | 0 | 0 | 0 |
21/07/2020 |
24.25
|
0 | 24.25 | 24.25 | 24.25 | 0 | 0 | 0 |
20/07/2020 |
24.25
|
200 | 24.95 | 24.95 | 24.25 | 0 | 0 | 0 |
17/07/2020 |
24.95
|
200 | 24.07 | 24.95 | 20.54 | 0 | 0 | 0 |
16/07/2020 |
24.07
|
0 | 22.92 | 24.07 | 24.07 | 0 | 0 | 0 |
15/07/2020 |
22.92
|
6,400 | 25.04 | 25.04 | 22.92 | 0 | 0 | 0 |
14/07/2020 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 |
13/07/2020 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 |
10/07/2020 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 |
09/07/2020 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 |
08/07/2020 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 |
07/07/2020 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 |
06/07/2020 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 |
03/07/2020 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 |
02/07/2020 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 |
01/07/2020 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 |
30/06/2020 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 |
29/06/2020 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 |
26/06/2020 |
25.04
|
100 | 22.92 | 25.04 | 25.04 | 0 | 0 | 0 |
25/06/2020 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 |
24/06/2020 |
22.92
|
100 | 21.87 | 22.92 | 22.92 | 0 | 0 | 0 |
23/06/2020 |
21.87
|
100 | 19.13 | 21.87 | 21.87 | 0 | 0 | 0 |
22/06/2020 |
19.13
|
14,243 | 20.81 | 23.98 | 19.13 | 0 | 0 | 0 |
19/06/2020 |
20.81
|
200 | 26.10 | 26.10 | 20.81 | 0 | 0 | 0 |
18/06/2020 |
26.10
|
200 | 26.36 | 26.36 | 22.57 | 0 | 0 | 0 |
17/06/2020 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
16/06/2020 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
15/06/2020 |
26.36
|
100 | 23.89 | 27.33 | 26.36 | 0 | 0 | 0 |
12/06/2020 |
23.89
|
0 | 23.89 | 23.89 | 23.89 | 0 | 0 | 0 |
11/06/2020 |
23.89
|
9,000 | 28.04 | 28.04 | 23.89 | 0 | 0 | 0 |
10/06/2020 |
28.04
|
0 | 28.04 | 28.04 | 28.04 | 0 | 0 | 0 |
09/06/2020 |
28.04
|
110 | 32.97 | 32.97 | 28.04 | 0 | 0 | 0 |
08/06/2020 |
32.97
|
0 | 32.97 | 32.97 | 32.97 | 0 | 0 | 0 |
05/06/2020 |
32.97
|
0 | 32.97 | 32.97 | 32.97 | 0 | 0 | 0 |
04/06/2020 |
32.97
|
0 | 32.97 | 32.97 | 32.97 | 0 | 0 | 0 |
03/06/2020 |
32.97
|
0 | 32.97 | 32.97 | 32.97 | 0 | 0 | 0 |
02/06/2020 |
32.97
|
0 | 32.97 | 32.97 | 32.97 | 0 | 0 | 0 |
01/06/2020 |
32.97
|
0 | 32.97 | 32.97 | 32.97 | 0 | 0 | 0 |
29/05/2020 |
32.97
|
0 | 32.97 | 32.97 | 32.97 | 0 | 0 | 0 |
28/05/2020 |
32.97
|
100 | 28.83 | 32.97 | 32.97 | 0 | 0 | 0 |
27/05/2020 |
28.83
|
0 | 28.83 | 28.83 | 28.83 | 0 | 0 | 0 |
26/05/2020 |
28.83
|
0 | 28.83 | 28.83 | 28.83 | 0 | 0 | 0 |
25/05/2020 |
28.83
|
0 | 28.83 | 28.83 | 28.83 | 0 | 0 | 0 |
22/05/2020 |
28.83
|
0 | 28.83 | 28.83 | 28.83 | 0 | 0 | 0 |
21/05/2020 |
28.83
|
210 | 24.33 | 28.83 | 28.83 | 0 | 0 | 0 |
20/05/2020 |
24.33
|
12,200 | 27.33 | 27.33 | 24.33 | 0 | 0 | 0 |
19/05/2020 |
27.33
|
2,500 | 27.33 | 28.30 | 27.33 | 0 | 0 | 0 |
18/05/2020 |
27.33
|
700 | 23.89 | 27.33 | 27.24 | 0 | 0 | 0 |
15/05/2020 |
23.89
|
1,200 | 27.68 | 27.68 | 23.89 | 0 | 0 | 0 |
14/05/2020 |
27.68
|
1,100 | 28.04 | 28.04 | 27.68 | 0 | 0 | 0 |
13/05/2020 |
28.04
|
0 | 28.04 | 28.04 | 28.04 | 0 | 0 | 0 |
12/05/2020 |
28.04
|
0 | 28.04 | 28.04 | 28.04 | 0 | 0 | 0 |
11/05/2020 |
28.04
|
0 | 29.98 | 28.04 | 28.04 | 0 | 0 | 0 |
08/05/2020 |
29.98
|
300 | 26.80 | 30.33 | 23.80 | 0 | 0 | 0 |
07/05/2020 |
26.80
|
100 | 23.01 | 26.80 | 26.80 | 0 | 0 | 0 |
06/05/2020 |
23.01
|
1,300 | 26.63 | 26.63 | 23.01 | 0 | 0 | 0 |
05/05/2020 |
26.63
|
0 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 |
04/05/2020 |
26.63
|
0 | 27.42 | 26.63 | 26.63 | 0 | 0 | 0 |
29/04/2020 |
27.42
|
400 | 26.54 | 27.42 | 24.77 | 0 | 0 | 0 |
28/04/2020 |
26.54
|
200 | 27.33 | 27.33 | 26.54 | 0 | 0 | 0 |
27/04/2020 |
27.33
|
200 | 28.57 | 28.57 | 27.33 | 0 | 0 | 0 |
24/04/2020 |
28.57
|
200 | 26.80 | 28.65 | 28.57 | 0 | 0 | 0 |
23/04/2020 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
22/04/2020 |
26.80
|
0 | 26.54 | 26.80 | 26.80 | 0 | 0 | 0 |
21/04/2020 |
26.54
|
500 | 30.86 | 30.86 | 26.54 | 0 | 0 | 0 |
20/04/2020 |
30.86
|
100 | 30.86 | 30.86 | 30.86 | 0 | 0 | 0 |
17/04/2020 |
30.86
|
400 | 29.09 | 30.86 | 29.09 | 0 | 0 | 0 |
16/04/2020 |
29.09
|
0 | 29.09 | 29.09 | 29.09 | 0 | 0 | 0 |
15/04/2020 |
29.09
|
0 | 29.09 | 29.09 | 29.09 | 0 | 0 | 0 |
14/04/2020 |
29.09
|
0 | 29.09 | 29.09 | 29.09 | 0 | 0 | 0 |
13/04/2020 |
29.09
|
0 | 29.09 | 29.09 | 29.09 | 0 | 0 | 0 |
10/04/2020 |
29.09
|
0 | 29.09 | 29.09 | 29.09 | 0 | 0 | 0 |
09/04/2020 |
29.09
|
0 | 29.09 | 29.09 | 29.09 | 0 | 0 | 0 |
08/04/2020 |
29.09
|
0 | 29.09 | 29.09 | 29.09 | 0 | 0 | 0 |
07/04/2020 |
29.09
|
0 | 29.36 | 29.09 | 29.09 | 0 | 0 | 0 |
06/04/2020 |
29.36
|
3,200 | 25.66 | 29.36 | 25.66 | 0 | 0 | 0 |
03/04/2020 |
25.66
|
220 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 |
01/04/2020 |
25.66
|
0 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 |
31/03/2020 |
25.66
|
300 | 32.18 | 32.18 | 25.66 | 0 | 0 | 0 |
30/03/2020 |
32.18
|
3,300 | 28.04 | 32.18 | 23.89 | 0 | 0 | 0 |
27/03/2020 |
28.04
|
100 | 24.33 | 28.04 | 28.04 | 0 | 0 | 0 |
26/03/2020 |
24.33
|
2,100 | 35.18 | 35.18 | 24.33 | 0 | 0 | 0 |