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 | 0.66% | 21,700 | 0 | 0 |
72.60
76
76
|
2 tháng
(2024-07-22) |
0 | 0% | 71,000 | 0 | 0 |
71
78
76
|
3 tháng
(2024-06-21) |
-4.93 | -6.09% | 107,400 | 0 | 0 |
71
87.20
76
|
6 tháng
(2024-03-28) |
2.02 | 2.73% | 138,200 | -100 | -0.0 |
67.12
87.20
76
|
12 tháng
(2023-09-27) |
-1.22 | -1.58% | 241,400 | -100 | -0.0 |
59.13
87.20
76
|
24 tháng
(2022-09-30) |
-32.42 | -29.90% | 367,981 | 100 | 0.0 |
59.13
111.18
76
|
36 tháng
(2021-10-05) |
-11.35 | -12.99% | 590,709 | -12,688 | -1.8 |
59.13
148.84
76
|
60 tháng
(2019-10-16) |
60.79 | 399.61% | 1,981,072 | 5,212 | -0.4 |
8.20
148.84
76
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/05/2020 |
21.36
|
61 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 |
14/05/2020 |
21.36
|
100 | 21.68 | 21.68 | 21.36 | 0 | 0 | 0 |
13/05/2020 |
21.68
|
2,570 | 21.31 | 22.12 | 21.58 | 0 | 0 | 0 |
12/05/2020 |
21.31
|
145 | 21.42 | 21.42 | 21.31 | 0 | 0 | 0 |
11/05/2020 |
21.42
|
16,360 | 21.25 | 21.42 | 21.04 | 0 | 0 | 0 |
08/05/2020 |
21.25
|
13,200 | 21.58 | 21.58 | 21.25 | 0 | 0 | 0 |
07/05/2020 |
21.58
|
2,300 | 21.31 | 21.58 | 21.15 | 0 | 0 | 0 |
06/05/2020 |
21.31
|
10,862 | 21.58 | 21.58 | 21.31 | 0 | 0 | 0 |
05/05/2020 |
21.58
|
20,330 | 21.04 | 21.58 | 20.50 | 0 | 0 | 0 |
04/05/2020 |
21.04
|
7,004 | 21.58 | 21.58 | 21.04 | 0 | 0 | 0 |
29/04/2020 |
21.58
|
25,625 | 21.31 | 21.58 | 21.04 | 0 | 0 | 0 |
28/04/2020 |
21.31
|
23,131 | 19.96 | 21.31 | 19.96 | 0 | 0 | 0 |
27/04/2020 |
19.96
|
30,200 | 19.96 | 19.96 | 19.69 | 0 | 0 | 0 |
24/04/2020 |
19.96
|
6,000 | 19.42 | 19.96 | 19.42 | 0 | 0 | 0 |
23/04/2020 |
19.42
|
7,016 | 18.88 | 19.42 | 18.88 | 0 | 0 | 0 |
22/04/2020 |
18.88
|
5,158 | 18.88 | 18.88 | 17.80 | 0 | 0 | 0 |
21/04/2020 |
18.88
|
500 | 18.88 | 18.88 | 18.88 | 0 | 0 | 0 |
20/04/2020 |
18.88
|
1,610 | 17.53 | 18.88 | 18.88 | 0 | 0 | 0 |
17/04/2020 |
17.53
|
200 | 17.91 | 17.91 | 17.53 | 0 | 0 | 0 |
16/04/2020 |
17.91
|
50 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
15/04/2020 |
17.91
|
100 | 18.18 | 18.18 | 17.91 | 0 | 0 | 0 |
14/04/2020 |
18.18
|
16,410 | 20.44 | 20.44 | 18.18 | 0 | 0 | 0 |
13/04/2020 |
20.44
|
100 | 18.83 | 20.44 | 20.44 | 0 | 0 | 0 |
10/04/2020 |
18.83
|
5,135 | 16.40 | 18.83 | 17.80 | 0 | 0 | 0 |
09/04/2020 |
16.40
|
600 | 14.29 | 16.40 | 16.40 | 0 | 0 | 0 |
08/04/2020 |
14.29
|
2 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 |
07/04/2020 |
14.29
|
10,000 | 14.03 | 14.29 | 14.29 | 0 | 0 | 0 |
06/04/2020 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 |
03/04/2020 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 |
01/04/2020 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 |
31/03/2020 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 |
30/03/2020 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 |
27/03/2020 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 |
26/03/2020 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 |
25/03/2020 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 |
24/03/2020 |
14.03
|
1,695 | 16.18 | 16.18 | 14.03 | 0 | 0 | 0 |
23/03/2020 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 |
20/03/2020 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 |
19/03/2020 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 |
18/03/2020 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 |
17/03/2020 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 |
16/03/2020 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 |
13/03/2020 |
16.18
|
6,735 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 |
12/03/2020 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 |
11/03/2020 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 |
10/03/2020 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 |
09/03/2020 |
16.18
|
150 | 17.80 | 17.80 | 16.18 | 0 | 0 | 0 |
06/03/2020 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
05/03/2020 |
17.80
|
111 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
04/03/2020 |
17.80
|
5,501 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
03/03/2020 |
17.80
|
10 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
02/03/2020 |
17.80
|
1,926 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
28/02/2020 |
17.80
|
573 | 18.34 | 18.34 | 17.80 | 0 | 0 | 0 |
27/02/2020 |
18.34
|
1,300 | 18.34 | 18.34 | 18.34 | 0 | 0 | 0 |
26/02/2020 |
18.34
|
2,504 | 18.34 | 18.61 | 18.34 | 0 | 0 | 0 |
25/02/2020 |
18.34
|
3,189 | 18.77 | 18.88 | 18.34 | 0 | 0 | 0 |
24/02/2020 |
18.77
|
100 | 16.34 | 18.77 | 18.77 | 0 | 0 | 0 |
21/02/2020 |
16.34
|
0 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 |
20/02/2020 |
16.34
|
100 | 14.24 | 16.34 | 16.34 | 0 | 0 | 0 |
19/02/2020 |
14.24
|
100 | 12.41 | 14.24 | 14.24 | 0 | 0 | 0 |
18/02/2020 |
12.41
|
100 | 10.79 | 12.41 | 12.41 | 0 | 0 | 0 |
17/02/2020 |
10.79
|
100 | 9.39 | 10.79 | 10.79 | 0 | 0 | 0 |
14/02/2020 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
13/02/2020 |
9.39
|
200 | 8.20 | 9.39 | 9.39 | 0 | 0 | 0 |
12/02/2020 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
11/02/2020 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
10/02/2020 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
07/02/2020 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
06/02/2020 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
05/02/2020 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
04/02/2020 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
03/02/2020 |
8.20
|
100 | 8.58 | 8.58 | 8.20 | 0 | 0 | 0 |
31/01/2020 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
30/01/2020 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
22/01/2020 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
21/01/2020 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
20/01/2020 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
17/01/2020 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
16/01/2020 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
15/01/2020 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
14/01/2020 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
13/01/2020 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
10/01/2020 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
09/01/2020 |
8.58
|
100 | 10.57 | 10.57 | 8.58 | 0 | 0 | 0 |
08/01/2020 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
07/01/2020 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
06/01/2020 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
03/01/2020 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
02/01/2020 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
31/12/2019 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
30/12/2019 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
27/12/2019 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
26/12/2019 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
25/12/2019 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
24/12/2019 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
23/12/2019 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
20/12/2019 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
19/12/2019 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
18/12/2019 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
17/12/2019 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |