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 | 0% | 26,100 | 0 | 0 |
14
14.50
14
|
2 tháng
(2024-07-22) |
0.20 | 1.45% | 50,600 | 0 | 0 |
13.50
15
14
|
3 tháng
(2024-06-21) |
0.30 | 2.19% | 130,500 | 0 | 0 |
12.90
15
14
|
6 tháng
(2024-03-25) |
3 | 27.27% | 622,400 | 6,000 | 0.1 |
10
15
14
|
12 tháng
(2023-09-25) |
0 | 0% | 745,400 | 7,200 | 0.1 |
10
15
14
|
24 tháng
(2022-09-30) |
-1.40 | -9.09% | 1,312,420 | 7,132 | 0.1 |
10
19.80
14
|
36 tháng
(2021-10-05) |
-20.48 | -59.40% | 7,029,030 | -76,410 | -3.0 |
10
40
14
|
60 tháng
(2019-10-16) |
5.36 | 62.01% | 21,254,313 | 54,000 | 3.8 |
4.40
44.56
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/06/2020 |
18.46
|
0 | 18.62 | 18.46 | 18.46 | 0 | 0 | 0 |
26/06/2020 |
18.62
|
16,200 | 18.38 | 18.62 | 18.30 | 0 | 0 | 0 |
25/06/2020 |
18.38
|
31,800 | 19.09 | 19.40 | 17.68 | 0 | 0 | 0 |
24/06/2020 |
19.09
|
6,900 | 19.40 | 19.48 | 19.09 | 0 | 0 | 0 |
23/06/2020 |
19.40
|
8,900 | 19.25 | 19.95 | 19.40 | 0 | 0 | 0 |
22/06/2020 |
19.25
|
25,400 | 18.78 | 20.03 | 19.25 | 0 | 0 | 0 |
19/06/2020 |
18.78
|
16,800 | 19.64 | 19.64 | 17.36 | 0 | 0 | 0 |
18/06/2020 |
19.64
|
200 | 17.75 | 19.64 | 17.83 | 0 | 0 | 0 |
17/06/2020 |
17.75
|
1,100 | 17.52 | 18.07 | 17.75 | 0 | 0 | 0 |
16/06/2020 |
17.52
|
12,400 | 17.36 | 17.52 | 16.89 | 0 | 0 | 0 |
15/06/2020 |
17.36
|
19,026 | 17.05 | 17.68 | 16.81 | 0 | 0 | 0 |
12/06/2020 |
17.05
|
611 | 17.52 | 17.52 | 15.95 | 0 | 0 | 0 |
11/06/2020 |
17.52
|
4,400 | 18.70 | 18.70 | 17.36 | 0 | 0 | 0 |
10/06/2020 |
18.70
|
7,020 | 18.70 | 18.78 | 18.07 | 0 | 0 | 0 |
09/06/2020 |
18.70
|
4,600 | 19.64 | 19.64 | 18.62 | 0 | 0 | 0 |
08/06/2020 |
19.64
|
14,100 | 19.33 | 19.95 | 18.46 | 0 | 0 | 0 |
05/06/2020 |
19.33
|
15,724 | 20.42 | 20.42 | 19.33 | 0 | 0 | 0 |
04/06/2020 |
20.42
|
25,510 | 18.07 | 20.42 | 17.91 | 0 | 0 | 0 |
03/06/2020 |
18.07
|
3,720 | 19.56 | 19.56 | 17.28 | 0 | 0 | 0 |
02/06/2020 |
19.56
|
13,500 | 19.09 | 19.72 | 19.56 | 0 | 0 | 0 |
01/06/2020 |
19.09
|
35,200 | 17.28 | 19.40 | 17.28 | 0 | 0 | 0 |
29/05/2020 |
17.28
|
4,400 | 17.83 | 17.83 | 17.28 | 0 | 0 | 0 |
28/05/2020 |
17.83
|
8,900 | 18.07 | 18.07 | 17.83 | 0 | 0 | 0 |
27/05/2020 |
18.07
|
7,200 | 18.85 | 18.85 | 15.95 | 0 | 0 | 0 |
26/05/2020 |
18.85
|
14,800 | 17.99 | 18.85 | 17.28 | 0 | 0 | 0 |
25/05/2020 |
17.99
|
12,100 | 17.28 | 17.99 | 15.71 | 0 | 0 | 0 |
22/05/2020 |
17.28
|
4,420 | 17.83 | 17.83 | 16.89 | 0 | 0 | 0 |
21/05/2020 |
17.83
|
7,324 | 17.28 | 17.83 | 16.97 | 0 | 0 | 0 |
20/05/2020 |
17.28
|
5,400 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
19/05/2020 |
17.28
|
13,800 | 17.83 | 18.46 | 17.28 | 0 | 0 | 0 |
18/05/2020 |
17.83
|
15,800 | 17.68 | 18.07 | 16.18 | 0 | 0 | 0 |
15/05/2020 |
17.68
|
9,100 | 17.68 | 17.68 | 16.50 | 0 | 0 | 0 |
14/05/2020 |
17.68
|
11,709 | 17.68 | 17.75 | 16.50 | 0 | 0 | 0 |
13/05/2020 |
17.68
|
8,951 | 18.93 | 18.93 | 17.68 | 0 | 0 | 0 |
12/05/2020 |
18.93
|
15,800 | 18.78 | 19.56 | 18.30 | 0 | 0 | 0 |
11/05/2020 |
18.78
|
17,525 | 17.68 | 19.80 | 17.68 | 0 | 0 | 0 |
08/05/2020 |
17.68
|
29,000 | 16.10 | 18.15 | 15.79 | 0 | 0 | 0 |
07/05/2020 |
16.10
|
14,600 | 16.65 | 16.65 | 14.61 | 0 | 0 | 0 |
06/05/2020 |
16.65
|
4,400 | 18.85 | 18.85 | 16.65 | 0 | 0 | 0 |
05/05/2020 |
18.85
|
2,100 | 19.64 | 19.64 | 18.85 | 0 | 0 | 0 |
04/05/2020 |
19.64
|
8,200 | 17.52 | 20.11 | 19.64 | 0 | 0 | 0 |
29/04/2020 |
17.52
|
18,600 | 15.24 | 17.52 | 17.52 | 0 | 0 | 0 |
28/04/2020 |
15.24
|
800 | 13.28 | 15.24 | 15.24 | 0 | 0 | 0 |
27/04/2020 |
13.28
|
700 | 11.55 | 13.28 | 13.28 | 0 | 0 | 0 |
24/04/2020 |
11.55
|
4,900 | 10.06 | 11.55 | 11.47 | 0 | 0 | 0 |
23/04/2020 |
10.06
|
1,500 | 11.39 | 11.39 | 9.98 | 0 | 0 | 0 |
22/04/2020 |
11.39
|
500 | 10.37 | 11.39 | 9.27 | 0 | 0 | 0 |
21/04/2020 |
10.37
|
6,700 | 10.13 | 11.31 | 10.29 | 0 | 0 | 0 |
20/04/2020 |
10.13
|
5,200 | 9.19 | 10.13 | 9.82 | 0 | 0 | 0 |
17/04/2020 |
9.19
|
1,400 | 8.01 | 9.19 | 8.72 | 0 | 0 | 0 |
16/04/2020 |
8.01
|
1,200 | 7.93 | 8.01 | 7.93 | 0 | 0 | 0 |
15/04/2020 |
7.93
|
2,600 | 6.91 | 7.93 | 7.93 | 0 | 0 | 0 |
14/04/2020 |
6.91
|
300 | 6.05 | 6.91 | 6.91 | 0 | 0 | 0 |
13/04/2020 |
6.05
|
0 | 6.36 | 6.05 | 6.36 | 0 | 0 | 0 |
10/04/2020 |
6.36
|
500 | 5.58 | 6.36 | 4.79 | 0 | 0 | 0 |
09/04/2020 |
5.58
|
200 | 5.03 | 5.58 | 5.58 | 0 | 0 | 0 |
08/04/2020 |
5.03
|
100 | 4.40 | 5.03 | 5.03 | 0 | 0 | 0 |
07/04/2020 |
4.40
|
100 | 5.11 | 5.11 | 4.40 | 0 | 0 | 0 |
06/04/2020 |
5.11
|
100 | 5.81 | 5.81 | 5.11 | 0 | 0 | 0 |
03/04/2020 |
5.81
|
29,200 | 6.83 | 6.83 | 5.81 | 0 | 0 | 0 |
01/04/2020 |
6.83
|
2,000 | 8.01 | 8.01 | 6.83 | 0 | 0 | 0 |
31/03/2020 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
30/03/2020 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
27/03/2020 |
8.01
|
100 | 7.31 | 8.01 | 8.01 | 0 | 0 | 0 |
26/03/2020 |
7.31
|
100 | 6.36 | 7.31 | 7.31 | 0 | 0 | 0 |
25/03/2020 |
6.36
|
4,400 | 6.28 | 6.36 | 6.36 | 0 | 0 | 0 |
24/03/2020 |
6.28
|
2,200 | 7.07 | 7.07 | 6.28 | 0 | 0 | 0 |
23/03/2020 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
20/03/2020 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
19/03/2020 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
18/03/2020 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
17/03/2020 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
16/03/2020 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
13/03/2020 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
12/03/2020 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
11/03/2020 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
10/03/2020 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
09/03/2020 |
7.07
|
5,400 | 7.46 | 7.46 | 7.07 | 0 | 0 | 0 |
06/03/2020 |
7.46
|
200 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
05/03/2020 |
7.46
|
400 | 7.86 | 7.86 | 7.46 | 0 | 400 | -0.0 |
04/03/2020 |
7.86
|
100 | 7.86 | 7.86 | 7.86 | 0 | 100 | -0.0 |
03/03/2020 |
7.86
|
5,200 | 8.25 | 8.25 | 7.86 | 0 | 5,100 | -0.1 |
02/03/2020 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
28/02/2020 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
27/02/2020 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
26/02/2020 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
25/02/2020 |
8.25
|
600 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
24/02/2020 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
21/02/2020 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
20/02/2020 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
19/02/2020 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
18/02/2020 |
8.25
|
500 | 8.72 | 8.72 | 8.25 | 0 | 0 | 0 |
17/02/2020 |
8.72
|
500 | 9.03 | 9.03 | 8.72 | 0 | 0 | 0 |
14/02/2020 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
13/02/2020 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
12/02/2020 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
11/02/2020 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
10/02/2020 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
07/02/2020 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
06/02/2020 |
9.03
|
1,700 | 9.43 | 9.43 | 9.03 | 0 | 0 | 0 |