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) |
0.50 | 2.34% | 200 | 0 | 0 |
20.50
21.90
21.90
|
2 tháng
(2024-07-22) |
3.10 | 16.49% | 1,900 | 0 | 0 |
17
22
21.90
|
3 tháng
(2024-06-21) |
3.28 | 17.59% | 7,200 | 0 | 0 |
17
22
21.90
|
6 tháng
(2024-03-25) |
0.88 | 4.17% | 38,292 | 0 | 0 |
17
22.27
21.90
|
12 tháng
(2023-09-25) |
1.45 | 7.10% | 106,662 | 300 | 0.0 |
17
23.24
21.90
|
24 tháng
(2022-09-30) |
-1.96 | -8.22% | 690,333 | -24,900 | -0.7 |
17
26.95
21.90
|
36 tháng
(2021-10-05) |
-6.47 | -22.81% | 2,662,941 | -80,200 | 0.0 |
17
34.90
21.90
|
60 tháng
(2019-10-16) |
11.02 | 101.32% | 7,415,814 | 16,900 | 3.2 |
8.86
34.90
21.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
16.81
|
21,100 | 16.55 | 16.81 | 16.55 | 0 | 0 | 0 |
17/09/2020 |
16.48
|
10,600 | 16.48 | 16.61 | 16.48 | 0 | 0 | 0 |
16/09/2020 |
16.42
|
3,100 | 16.48 | 16.48 | 16.42 | 0 | 0 | 0 |
15/09/2020 |
16.42
|
25,300 | 16.28 | 16.42 | 16.22 | 0 | 0 | 0 |
14/09/2020 |
16.35
|
10,600 | 16.02 | 16.35 | 16.02 | 0 | 0 | 0 |
11/09/2020 |
16.22
|
2,400 | 16.28 | 16.28 | 16.22 | 0 | 0 | 0 |
10/09/2020 |
16.28
|
9,600 | 16.28 | 16.42 | 16.02 | 0 | 0 | 0 |
09/09/2020 |
16.15
|
4,900 | 15.96 | 16.15 | 15.96 | 0 | 0 | 0 |
08/09/2020 |
16.22
|
1,400 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 |
07/09/2020 |
15.96
|
8,600 | 15.96 | 16.15 | 15.96 | 0 | 0 | 0 |
04/09/2020 |
16.02
|
28,400 | 16.09 | 16.09 | 15.76 | 0 | 0 | 0 |
03/09/2020 |
16.15
|
20,600 | 16.15 | 16.28 | 16.09 | 0 | 0 | 0 |
01/09/2020 |
16.28
|
19,800 | 16.28 | 16.28 | 16.15 | 0 | 0 | 0 |
31/08/2020 |
16.15
|
41,600 | 16.28 | 16.55 | 16.15 | 0 | 0 | 0 |
28/08/2020 |
16.22
|
41,800 | 15.76 | 16.28 | 15.63 | 0 | 0 | 0 |
27/08/2020 |
15.83
|
39,810 | 15.96 | 16.02 | 15.63 | 0 | 0 | 0 |
26/08/2020 |
15.89
|
77,581 | 15.63 | 16.28 | 15.63 | 0 | 0 | 0 |
25/08/2020 |
15.63
|
50,101 | 14.98 | 15.76 | 14.98 | 0 | 0 | 0 |
24/08/2020 |
15.05
|
7,700 | 14.92 | 15.05 | 14.92 | 0 | 0 | 0 |
21/08/2020 |
14.92
|
7,610 | 14.98 | 14.98 | 14.85 | 0 | 0 | 0 |
20/08/2020 |
14.98
|
32,200 | 14.92 | 14.98 | 14.92 | 0 | 0 | 0 |
19/08/2020 |
14.92
|
13,400 | 14.66 | 14.98 | 14.66 | 0 | 0 | 0 |
18/08/2020 |
14.66
|
4,600 | 14.53 | 14.66 | 14.46 | 0 | 0 | 0 |
17/08/2020 |
14.66
|
17,700 | 14.66 | 14.79 | 14.66 | 0 | 0 | 0 |
14/08/2020 |
14.66
|
6,600 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 |
13/08/2020 |
14.92
|
17,900 | 14.53 | 14.92 | 14.53 | 0 | 0 | 0 |
12/08/2020 |
14.79
|
17,200 | 14.27 | 14.92 | 14.27 | 0 | 0 | 0 |
11/08/2020 |
14.27
|
1,000 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 |
10/08/2020 |
14.27
|
2,100 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 |
07/08/2020 |
14.40
|
33,200 | 14.00 | 14.40 | 14.00 | 0 | 0 | 0 |
06/08/2020 |
14.27
|
8,000 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 |
05/08/2020 |
14.27
|
3,400 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 |
04/08/2020 |
14.00
|
7,200 | 14.00 | 14.14 | 14.00 | 0 | 0 | 0 |
03/08/2020 |
14.00
|
7,500 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 |
31/07/2020 |
14.00
|
100 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 |
30/07/2020 |
13.81
|
3,200 | 14.14 | 14.14 | 13.81 | 0 | 0 | 0 |
29/07/2020 |
13.81
|
3,000 | 13.81 | 13.81 | 13.81 | 0 | 0 | 0 |
28/07/2020 |
13.94
|
2,500 | 14.00 | 14.00 | 13.94 | 0 | 0 | 0 |
27/07/2020 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 |
24/07/2020 |
13.94
|
300 | 14.00 | 14.00 | 13.94 | 0 | 0 | 0 |
23/07/2020 |
14.33
|
2,000 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
22/07/2020 |
14.33
|
4,900 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
21/07/2020 |
14.33
|
2,000 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
20/07/2020 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 |
17/07/2020 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 |
16/07/2020 |
14.33
|
8,600 | 14.79 | 14.85 | 14.33 | 0 | 0 | 0 |
15/07/2020 |
14.46
|
1,000 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 |
14/07/2020 |
14.33
|
1,500 | 14.53 | 14.53 | 14.33 | 0 | 0 | 0 |
13/07/2020 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
10/07/2020 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
09/07/2020 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
08/07/2020 |
14.33
|
2,500 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
07/07/2020 |
14.33
|
200 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
06/07/2020 |
14.33
|
500 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
03/07/2020 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
02/07/2020 |
14.27
|
11,400 | 14.33 | 14.40 | 14.27 | 0 | 0 | 0 |
01/07/2020 |
14.46
|
2,600 | 14.33 | 14.46 | 14.33 | 0 | 0 | 0 |
30/06/2020 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
29/06/2020 |
14.33
|
6,100 | 14.33 | 14.53 | 14.33 | 0 | 0 | 0 |
26/06/2020 |
14.27
|
6,700 | 14.66 | 14.66 | 14.27 | 0 | 0 | 0 |
25/06/2020 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
24/06/2020 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
23/06/2020 |
14.59
|
200 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
22/06/2020 |
14.59
|
13,400 | 14.59 | 14.98 | 14.46 | 0 | 0 | 0 |
19/06/2020 |
14.40
|
100 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
18/06/2020 |
14.59
|
2,200 | 14.33 | 14.59 | 14.33 | 0 | 0 | 0 |
17/06/2020 |
14.53
|
2,300 | 14.98 | 14.98 | 14.53 | 0 | 0 | 0 |
16/06/2020 |
14.46
|
1,000 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 |
15/06/2020 |
14.27
|
3,300 | 14.27 | 14.27 | 14.20 | 0 | 0 | 0 |
12/06/2020 |
14.46
|
2,000 | 14.27 | 14.46 | 14.27 | 0 | 0 | 0 |
11/06/2020 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 |
10/06/2020 |
14.46
|
3,700 | 14.40 | 14.46 | 14.40 | 0 | 1,200 | -0.0 |
09/06/2020 |
14.40
|
1,000 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
08/06/2020 |
14.53
|
1,509 | 14.53 | 14.53 | 14.20 | 0 | 0 | 0 |
05/06/2020 |
14.27
|
3,200 | 14.33 | 14.33 | 14.27 | 0 | 0 | 0 |
04/06/2020 |
14.46
|
2,400 | 14.40 | 14.46 | 14.40 | 0 | 0 | 0 |
03/06/2020 |
14.53
|
3,100 | 14.53 | 14.53 | 14.46 | 1,900 | 0 | 0.0 |
02/06/2020 |
14.46
|
709 | 14.59 | 14.59 | 14.46 | 0 | 0 | 0 |
01/06/2020 |
14.46
|
15,300 | 13.74 | 14.66 | 13.74 | 0 | 0 | 0 |
29/05/2020 |
14.33
|
300 | 13.87 | 14.33 | 13.87 | 0 | 0 | 0 |
28/05/2020 |
14.20
|
6,500 | 13.74 | 14.27 | 13.74 | 0 | 0 | 0 |
27/05/2020 |
14.46
|
2,410 | 14.46 | 14.46 | 13.87 | 0 | 0 | 0 |
26/05/2020 |
14.33
|
6,600 | 14.07 | 14.33 | 14.07 | 0 | 0 | 0 |
25/05/2020 |
14.33
|
8,100 | 13.68 | 14.33 | 13.68 | 0 | 0 | 0 |
22/05/2020 |
14.27
|
2,100 | 14.00 | 14.27 | 14.00 | 0 | 0 | 0 |
21/05/2020 |
14.33
|
21,300 | 14.33 | 14.33 | 13.74 | 0 | 100 | -0.0 |
20/05/2020 |
14.98
|
11,000 | 16.35 | 16.35 | 14.98 | 0 | 0 | 0 |
19/05/2020 |
14.27
|
4,724 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 |
18/05/2020 |
13.16
|
24,700 | 11.66 | 13.16 | 11.66 | 0 | 0 | 0 |
15/05/2020 |
11.46
|
11,200 | 11.66 | 11.66 | 11.40 | 0 | 0 | 0 |
14/05/2020 |
11.46
|
14,800 | 11.07 | 11.73 | 11.07 | 0 | 0 | 0 |
13/05/2020 |
11.33
|
7,100 | 11.01 | 11.33 | 11.01 | 0 | 0 | 0 |
12/05/2020 |
10.75
|
2,500 | 10.81 | 10.88 | 10.75 | 0 | 0 | 0 |
11/05/2020 |
10.75
|
3,400 | 10.55 | 10.75 | 10.55 | 0 | 0 | 0 |
08/05/2020 |
10.55
|
200 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
07/05/2020 |
10.62
|
200 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 |
06/05/2020 |
10.42
|
5,000 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
05/05/2020 |
10.42
|
3,300 | 10.36 | 10.42 | 10.36 | 0 | 0 | 0 |
04/05/2020 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
29/04/2020 |
10.42
|
900 | 10.29 | 10.42 | 10.29 | 0 | 0 | 0 |