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) |
-6 | -7.89% | 600 | 0 | 0.0 |
70
76
70
|
2 tháng
(2024-07-22) |
-9 | -11.39% | 3,700 | -1,300 | -0.1 |
69
80
70
|
3 tháng
(2024-06-21) |
-0.80 | -1.13% | 6,700 | -1,500 | -0.1 |
69
80
70
|
6 tháng
(2024-03-25) |
15.40 | 28.21% | 32,610 | -1,100 | 0.0 |
50.80
82.58
70
|
12 tháng
(2023-09-25) |
37.07 | 112.58% | 71,783 | 4,300 | 0.3 |
32.93
82.58
70
|
24 tháng
(2022-09-30) |
43.73 | 166.46% | 97,608 | 9,100 | 0.5 |
23.34
82.58
70
|
36 tháng
(2021-10-05) |
35.92 | 105.41% | 220,146 | 9,040 | 0.5 |
23.34
82.58
70
|
60 tháng
(2019-10-16) |
51.94 | 287.51% | 1,143,633 | 9,080 | 0.5 |
16.19
82.58
70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2020 |
18.42
|
0 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 |
16/09/2020 |
18.42
|
0 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 |
15/09/2020 |
18.42
|
101 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 |
14/09/2020 |
18.42
|
900 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 |
11/09/2020 |
18.06
|
0 | 18.06 | 18.06 | 18.06 | 0 | 0 | 0 |
10/09/2020 |
18.06
|
0 | 18.06 | 18.06 | 18.06 | 0 | 0 | 0 |
09/09/2020 |
18.06
|
0 | 18.06 | 18.06 | 18.06 | 0 | 0 | 0 |
08/09/2020 |
18.06
|
4,000 | 18.06 | 18.06 | 18.06 | 0 | 0 | 0 |
07/09/2020 |
17.78
|
0 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 |
04/09/2020 |
17.78
|
0 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 |
03/09/2020 |
17.78
|
0 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 |
01/09/2020 |
17.78
|
200 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 |
31/08/2020 |
17.71
|
1,700 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 |
28/08/2020 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 |
27/08/2020 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 |
26/08/2020 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 |
25/08/2020 |
17.71
|
100 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 |
24/08/2020 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 |
21/08/2020 |
17.71
|
200 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 |
20/08/2020 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 |
19/08/2020 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 |
18/08/2020 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 |
17/08/2020 |
17.29
|
100 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 |
14/08/2020 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
13/08/2020 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
12/08/2020 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
11/08/2020 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
10/08/2020 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
07/08/2020 |
17.43
|
10 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
06/08/2020 |
17.43
|
1,100 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
05/08/2020 |
17.43
|
500 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
04/08/2020 |
17.29
|
5,400 | 18.14 | 18.14 | 16.51 | 0 | 0 | 0 |
03/08/2020 |
16.51
|
200 | 18.42 | 18.42 | 16.51 | 0 | 0 | 0 |
31/07/2020 |
17.64
|
0 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 |
30/07/2020 |
17.64
|
300 | 17.57 | 17.64 | 17.57 | 0 | 0 | 0 |
29/07/2020 |
16.29
|
110 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 |
28/07/2020 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
27/07/2020 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
24/07/2020 |
17.36
|
300 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
23/07/2020 |
18.42
|
1,500 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 |
22/07/2020 |
18.42
|
330 | 18.42 | 18.42 | 18.42 | 30 | 0 | 0.0 |
21/07/2020 |
18.42
|
0 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 |
20/07/2020 |
18.42
|
0 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 |
17/07/2020 |
18.42
|
200 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 |
16/07/2020 |
18.42
|
0 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 |
15/07/2020 |
18.42
|
0 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 |
14/07/2020 |
18.42
|
130 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 |
13/07/2020 |
18.42
|
10 | 18.42 | 18.42 | 18.42 | 10 | 0 | 0.0 |
10/07/2020 |
18.42
|
0 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 |
09/07/2020 |
18.42
|
0 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 |
08/07/2020 |
18.42
|
700 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 |
07/07/2020 |
18.42
|
0 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 |
06/07/2020 |
18.42
|
0 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 |
03/07/2020 |
18.42
|
0 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 |
02/07/2020 |
18.42
|
0 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 |
01/07/2020 |
18.42
|
0 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 |
30/06/2020 |
18.42
|
0 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 |
29/06/2020 |
18.42
|
0 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 |
26/06/2020 |
18.42
|
0 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 |
25/06/2020 |
18.42
|
0 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 |
24/06/2020 |
18.42
|
0 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 |
23/06/2020 |
18.42
|
0 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 |
22/06/2020 |
18.42
|
1,000 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 |
19/06/2020 |
18.06
|
0 | 18.06 | 18.06 | 18.06 | 0 | 0 | 0 |
18/06/2020 |
18.06
|
0 | 18.06 | 18.06 | 18.06 | 0 | 0 | 0 |
17/06/2020 |
18.06
|
700 | 18.06 | 18.06 | 18.06 | 0 | 0 | 0 |
16/06/2020 |
19.06
|
0 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 |
15/06/2020 |
19.06
|
0 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 |
12/06/2020 |
19.06
|
0 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 |
11/06/2020 |
19.06
|
0 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 |
10/06/2020 |
19.06
|
0 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 |
09/06/2020 |
19.06
|
0 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 |
08/06/2020 |
19.06
|
0 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 |
05/06/2020 |
19.06
|
1,100 | 18.77 | 19.06 | 18.77 | 0 | 0 | 0 |
04/06/2020 |
19.48
|
0 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 |
03/06/2020 |
19.48
|
0 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 |
02/06/2020 |
19.48
|
0 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 |
01/06/2020 |
19.48
|
1,600 | 19.06 | 19.48 | 19.06 | 0 | 0 | 0 |
29/05/2020 |
18.77
|
3,300 | 18.70 | 19.06 | 18.70 | 0 | 0 | 0 |
28/05/2020 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
27/05/2020 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
26/05/2020 |
17.43
|
4,000 | 18.42 | 18.42 | 17.43 | 0 | 0 | 0 |
25/05/2020 |
19.13
|
0 | 19.13 | 19.13 | 19.13 | 0 | 0 | 0 |
22/05/2020 |
19.13
|
0 | 19.13 | 19.13 | 19.13 | 0 | 0 | 0 |
21/05/2020 |
19.13
|
1,800 | 19.13 | 19.13 | 19.13 | 0 | 0 | 0 |
20/05/2020 |
19.13
|
2,000 | 19.13 | 19.13 | 19.13 | 0 | 0 | 0 |
19/05/2020 |
19.13
|
2,000 | 19.13 | 19.13 | 19.13 | 0 | 0 | 0 |
18/05/2020 |
19.13
|
2,100 | 19.06 | 19.13 | 19.06 | 0 | 0 | 0 |
15/05/2020 |
18.77
|
7,910 | 19.06 | 19.13 | 18.77 | 0 | 0 | 0 |
14/05/2020 |
20.19
|
500 | 20.54 | 20.54 | 20.19 | 0 | 0 | 0 |
13/05/2020 |
20.54
|
0 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 |
12/05/2020 |
20.54
|
5,900 | 20.90 | 20.90 | 20.47 | 0 | 0 | 0 |
11/05/2020 |
21.61
|
5,700 | 21.25 | 21.61 | 21.18 | 0 | 0 | 0 |
08/05/2020 |
21.04
|
7,300 | 20.47 | 21.04 | 20.47 | 0 | 0 | 0 |
07/05/2020 |
19.13
|
0 | 19.13 | 19.13 | 19.13 | 0 | 0 | 0 |
06/05/2020 |
19.13
|
0 | 19.13 | 19.13 | 19.13 | 0 | 0 | 0 |
05/05/2020 |
19.13
|
0 | 19.13 | 19.13 | 19.13 | 0 | 0 | 0 |
04/05/2020 |
19.13
|
2,900 | 19.20 | 19.20 | 19.13 | 0 | 0 | 0 |
29/04/2020 |
17.57
|
300 | 17.64 | 17.64 | 17.57 | 0 | 0 | 0 |
28/04/2020 |
16.22
|
100 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 |