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) |
0.10 | 0.35% | 2,900 | 0 | 0 |
24.60
35
28.60
|
2 tháng
(2024-07-22) |
5.10 | 21.70% | 44,400 | 3,600 | 0.1 |
23.50
35
28.60
|
3 tháng
(2024-06-21) |
6.10 | 27.11% | 83,000 | 10,600 | 0.2 |
21.50
35
28.60
|
6 tháng
(2024-03-25) |
8 | 38.83% | 133,700 | 10,600 | 0.2 |
17.60
35
28.60
|
12 tháng
(2023-09-25) |
8.02 | 39% | 578,300 | 19,800 | 0.5 |
17.60
35
28.60
|
24 tháng
(2022-09-30) |
12.96 | 82.89% | 948,993 | 20,000 | 0.5 |
11.52
35
28.60
|
36 tháng
(2021-10-05) |
10.82 | 60.88% | 1,256,618 | 19,500 | 0.5 |
11.52
35
28.60
|
60 tháng
(2019-10-16) |
-0.25 | -0.85% | 1,995,547 | 20,590 | 0.5 |
11.52
35
28.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/07/2020 |
20.41
|
0 | 19.75 | 20.41 | 20.41 | 0 | 0 | 0 |
15/07/2020 |
19.75
|
3,700 | 19.75 | 20.49 | 19.75 | 0 | 0 | 0 |
14/07/2020 |
19.75
|
4,900 | 18.52 | 20.58 | 19.75 | 0 | 0 | 0 |
13/07/2020 |
18.52
|
3,410 | 19.75 | 19.75 | 18.52 | 0 | 0 | 0 |
10/07/2020 |
19.75
|
100 | 20.41 | 20.41 | 19.75 | 0 | 0 | 0 |
09/07/2020 |
20.41
|
0 | 20.41 | 20.41 | 20.41 | 0 | 0 | 0 |
08/07/2020 |
20.41
|
400 | 20.58 | 20.58 | 20.41 | 0 | 0 | 0 |
07/07/2020 |
20.58
|
3,165 | 18.35 | 20.58 | 20.16 | 0 | 0 | 0 |
06/07/2020 |
18.35
|
0 | 18.93 | 18.35 | 18.35 | 0 | 0 | 0 |
03/07/2020 |
18.93
|
579 | 20.49 | 20.49 | 18.19 | 0 | 0 | 0 |
02/07/2020 |
20.49
|
0 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 |
01/07/2020 |
20.49
|
3,900 | 18.93 | 20.49 | 20.16 | 0 | 0 | 0 |
30/06/2020 |
18.93
|
200 | 20.49 | 20.49 | 18.93 | 0 | 0 | 0 |
29/06/2020 |
20.49
|
0 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 |
26/06/2020 |
20.49
|
0 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 |
25/06/2020 |
20.49
|
3,100 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 |
24/06/2020 |
20.49
|
5,302 | 20.58 | 20.58 | 18.19 | 0 | 0 | 0 |
23/06/2020 |
20.58
|
200 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 |
22/06/2020 |
20.58
|
683 | 20.41 | 20.58 | 20.58 | 0 | 0 | 0 |
19/06/2020 |
20.41
|
0 | 20.41 | 20.41 | 20.41 | 0 | 0 | 0 |
18/06/2020 |
20.41
|
0 | 20.41 | 20.41 | 20.41 | 0 | 0 | 0 |
17/06/2020 |
20.41
|
1,000 | 20.41 | 20.41 | 20.41 | 0 | 0 | 0 |
16/06/2020 |
20.41
|
400 | 20.49 | 20.49 | 20.41 | 0 | 0 | 0 |
15/06/2020 |
20.49
|
3,902 | 19.42 | 20.49 | 20.49 | 0 | 0 | 0 |
12/06/2020 |
19.42
|
0 | 19.51 | 19.42 | 19.42 | 0 | 0 | 0 |
11/06/2020 |
19.51
|
200 | 20.49 | 20.49 | 19.34 | 0 | 0 | 0 |
10/06/2020 |
20.49
|
4,400 | 19.75 | 20.58 | 20.49 | 0 | 0 | 0 |
09/06/2020 |
19.75
|
100 | 20.99 | 20.99 | 19.75 | 0 | 0 | 0 |
08/06/2020 |
20.99
|
200 | 20.91 | 20.99 | 20.99 | 0 | 0 | 0 |
05/06/2020 |
20.91
|
8 | 21.15 | 21.15 | 20.91 | 0 | 0 | 0 |
04/06/2020 |
21.15
|
4,950 | 21.40 | 21.40 | 19.34 | 0 | 0 | 0 |
03/06/2020 |
21.40
|
50 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
02/06/2020 |
21.40
|
223 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
01/06/2020 |
21.40
|
2,800 | 20.58 | 21.65 | 21.40 | 0 | 0 | 0 |
29/05/2020 |
20.58
|
3,050 | 21.32 | 21.40 | 20.58 | 0 | 0 | 0 |
28/05/2020 |
21.32
|
4,100 | 21.73 | 21.73 | 21.32 | 0 | 0 | 0 |
27/05/2020 |
21.73
|
13,200 | 20.58 | 21.73 | 19.34 | 0 | 0 | 0 |
26/05/2020 |
20.58
|
100 | 21.15 | 21.15 | 20.58 | 0 | 0 | 0 |
25/05/2020 |
21.15
|
2,600 | 20.58 | 21.15 | 18.68 | 0 | 0 | 0 |
22/05/2020 |
20.58
|
2,200 | 21.73 | 21.73 | 20.58 | 0 | 0 | 0 |
21/05/2020 |
21.73
|
11,300 | 20.91 | 21.73 | 20.82 | 0 | 0 | 0 |
20/05/2020 |
20.91
|
0 | 20.91 | 20.91 | 20.91 | 0 | 0 | 0 |
19/05/2020 |
20.91
|
100 | 21.23 | 21.23 | 20.91 | 0 | 0 | 0 |
18/05/2020 |
21.23
|
0 | 21.73 | 21.23 | 21.23 | 0 | 0 | 0 |
15/05/2020 |
21.73
|
14,700 | 18.35 | 21.73 | 20.41 | 0 | 0 | 0 |
14/05/2020 |
18.35
|
4,900 | 19.34 | 20.16 | 18.35 | 0 | 0 | 0 |
13/05/2020 |
19.34
|
500 | 21.65 | 21.65 | 19.34 | 0 | 0 | 0 |
12/05/2020 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 |
11/05/2020 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 |
08/05/2020 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 |
07/05/2020 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 |
06/05/2020 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 |
05/05/2020 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 |
04/05/2020 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 |
29/04/2020 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 |
28/04/2020 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 |
27/04/2020 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 |
24/04/2020 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 |
23/04/2020 |
21.65
|
4,200 | 21.56 | 21.65 | 21.65 | 0 | 0 | 0 |
22/04/2020 |
21.56
|
0 | 20.58 | 21.56 | 21.56 | 0 | 0 | 0 |
21/04/2020 |
20.58
|
3,700 | 21.40 | 21.73 | 20.58 | 0 | 0 | 0 |
20/04/2020 |
21.40
|
5,200 | 21.32 | 21.73 | 21.40 | 0 | 0 | 0 |
17/04/2020 |
21.32
|
2,500 | 21.81 | 21.81 | 21.23 | 0 | 0 | 0 |
16/04/2020 |
21.81
|
5,100 | 21.40 | 21.81 | 21.73 | 0 | 0 | 0 |
15/04/2020 |
21.40
|
7,400 | 21.89 | 21.89 | 21.32 | 0 | 0 | 0 |
14/04/2020 |
21.89
|
9,600 | 21.32 | 21.89 | 19.34 | 0 | 0 | 0 |
13/04/2020 |
21.32
|
2,900 | 21.23 | 21.32 | 21.32 | 0 | 0 | 0 |
10/04/2020 |
21.23
|
3,200 | 21.32 | 22.06 | 21.23 | 0 | 0 | 0 |
09/04/2020 |
21.32
|
9,500 | 20.58 | 21.65 | 20.16 | 0 | 0 | 0 |
08/04/2020 |
20.58
|
100 | 22.14 | 22.14 | 20.58 | 0 | 0 | 0 |
07/04/2020 |
22.14
|
1,900 | 22.06 | 22.14 | 21.81 | 0 | 0 | 0 |
06/04/2020 |
22.06
|
3,300 | 22.14 | 22.14 | 19.18 | 0 | 0 | 0 |
03/04/2020 |
22.14
|
1,400 | 22.14 | 22.14 | 22.06 | 0 | 0 | 0 |
01/04/2020 |
22.14
|
2,800 | 22.96 | 22.96 | 22.14 | 0 | 0 | 0 |
31/03/2020 |
22.96
|
5,900 | 22.14 | 22.96 | 20.91 | 0 | 0 | 0 |
30/03/2020 |
22.14
|
1,600 | 23.79 | 23.79 | 22.14 | 0 | 0 | 0 |
27/03/2020 |
23.79
|
5,500 | 23.13 | 23.79 | 21.32 | 0 | 0 | 0 |
26/03/2020 |
23.13
|
19,800 | 16.79 | 24.36 | 18.11 | 0 | 0 | 0 |
25/03/2020 |
16.79
|
19,800 | 16.05 | 22.72 | 16.79 | 0 | 0 | 0 |
24/03/2020 |
16.05
|
8,700 | 18.19 | 21.65 | 16.05 | 0 | 0 | 0 |
23/03/2020 |
18.19
|
7,000 | 19.26 | 20.58 | 18.19 | 0 | 0 | 0 |
20/03/2020 |
19.26
|
7,300 | 18.52 | 22.55 | 18.60 | 0 | 0 | 0 |
19/03/2020 |
18.52
|
2,100 | 21.89 | 22.39 | 18.52 | 0 | 0 | 0 |
18/03/2020 |
21.89
|
9,400 | 18.93 | 21.89 | 20.99 | 0 | 0 | 0 |
17/03/2020 |
18.93
|
5,500 | 20.91 | 20.99 | 18.93 | 0 | 0 | 0 |
16/03/2020 |
20.91
|
1,500 | 20.58 | 20.91 | 20.58 | 0 | 0 | 0 |
13/03/2020 |
20.58
|
4,947 | 24.20 | 24.20 | 20.58 | 0 | 0 | 0 |
12/03/2020 |
24.20
|
100 | 20.58 | 24.20 | 24.20 | 0 | 0 | 0 |
11/03/2020 |
20.58
|
5,000 | 21.23 | 21.32 | 20.58 | 0 | 0 | 0 |
10/03/2020 |
21.23
|
2,800 | 20.58 | 21.40 | 21.23 | 0 | 0 | 0 |
09/03/2020 |
20.58
|
14,000 | 19.67 | 20.58 | 19.67 | 0 | 0 | 0 |
06/03/2020 |
19.67
|
3,700 | 20.99 | 20.99 | 18.52 | 0 | 0 | 0 |
05/03/2020 |
20.99
|
600 | 21.89 | 21.89 | 20.99 | 0 | 0 | 0 |
04/03/2020 |
21.89
|
1,000 | 24.61 | 24.61 | 21.89 | 0 | 0 | 0 |
03/03/2020 |
24.61
|
0 | 27.00 | 24.61 | 24.61 | 0 | 0 | 0 |
02/03/2020 |
27.00
|
2,500 | 24.44 | 27.00 | 21.07 | 0 | 0 | 0 |
28/02/2020 |
24.44
|
0 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 |
27/02/2020 |
24.44
|
0 | 24.12 | 24.44 | 24.44 | 0 | 0 | 0 |
26/02/2020 |
24.12
|
1,500 | 25.51 | 25.51 | 24.12 | 0 | 0 | 0 |
25/02/2020 |
25.51
|
2,100 | 30.04 | 30.04 | 25.51 | 0 | 0 | 0 |