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) |
-0.60 | -2.57% | 4,700 | 0 | 0 |
20.90
23.35
22.75
|
2 tháng
(2024-07-22) |
1.25 | 5.81% | 15,900 | 0 | 0 |
20.50
23.35
22.75
|
3 tháng
(2024-06-21) |
-1.25 | -5.21% | 72,300 | -600 | 0 |
20.25
24
22.75
|
6 tháng
(2024-03-25) |
0.75 | 3.41% | 179,100 | -622 | -0.0 |
20
26.20
22.75
|
12 tháng
(2023-09-25) |
5.34 | 30.66% | 323,600 | -6,022 | -0.1 |
15.89
26.20
22.75
|
24 tháng
(2022-09-30) |
3.87 | 20.48% | 480,200 | -11,662 | -1.7 |
13.86
26.20
22.75
|
36 tháng
(2021-10-05) |
2.12 | 10.28% | 862,200 | -20,914 | -5.5 |
13.86
27.29
22.75
|
60 tháng
(2019-10-16) |
7.26 | 46.87% | 1,278,770 | -11,814 | -5.3 |
11.91
27.29
22.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/09/2020 |
16.96
|
5,400 | 16.85 | 16.96 | 16.85 | 0 | 0 | 0 |
08/09/2020 |
16.85
|
60 | 16.22 | 16.85 | 16.22 | 0 | 0 | 0 |
07/09/2020 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 |
04/09/2020 |
16.22
|
10 | 15.85 | 16.22 | 16.22 | 0 | 0 | 0 |
03/09/2020 |
15.85
|
10 | 16.55 | 16.55 | 15.85 | 0 | 0 | 0 |
01/09/2020 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 |
31/08/2020 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 |
28/08/2020 |
16.55
|
40 | 16.33 | 16.55 | 16.55 | 0 | 0 | 0 |
27/08/2020 |
16.33
|
50 | 16.00 | 16.33 | 16.33 | 0 | 0 | 0 |
26/08/2020 |
16.00
|
10 | 16.52 | 16.52 | 16.00 | 0 | 0 | 0 |
25/08/2020 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
24/08/2020 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
21/08/2020 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
20/08/2020 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
19/08/2020 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
18/08/2020 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
17/08/2020 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
14/08/2020 |
16.52
|
100 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
13/08/2020 |
16.52
|
10 | 16.33 | 16.52 | 16.52 | 0 | 0 | 0 |
12/08/2020 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 |
11/08/2020 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 |
10/08/2020 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 |
07/08/2020 |
16.33
|
100 | 16.00 | 16.33 | 16.15 | 0 | 0 | 0 |
06/08/2020 |
16.00
|
0 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 |
05/08/2020 |
16.00
|
10 | 15.59 | 16.00 | 16.00 | 0 | 0 | 0 |
04/08/2020 |
15.59
|
0 | 15.59 | 15.59 | 15.59 | 0 | 0 | 0 |
03/08/2020 |
15.59
|
0 | 15.59 | 15.59 | 15.59 | 0 | 0 | 0 |
31/07/2020 |
15.59
|
0 | 15.59 | 15.59 | 15.59 | 0 | 0 | 0 |
30/07/2020 |
15.59
|
0 | 15.59 | 15.59 | 15.59 | 0 | 0 | 0 |
29/07/2020 |
15.59
|
2,650 | 15.59 | 15.59 | 15.59 | 0 | 0 | 0 |
28/07/2020 |
15.59
|
60 | 15.26 | 15.59 | 15.59 | 0 | 0 | 0 |
27/07/2020 |
15.26
|
1,100 | 15.63 | 15.63 | 15.26 | 0 | 0 | 0 |
24/07/2020 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 |
23/07/2020 |
15.63
|
10 | 16.52 | 16.52 | 15.63 | 0 | 0 | 0 |
22/07/2020 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
21/07/2020 |
16.52
|
900 | 16.22 | 16.52 | 16.44 | 0 | 0 | 0 |
20/07/2020 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 |
17/07/2020 |
16.22
|
420 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 |
16/07/2020 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 |
15/07/2020 |
16.22
|
100 | 16.55 | 16.55 | 16.22 | 0 | 0 | 0 |
14/07/2020 |
16.55
|
10 | 16.07 | 16.55 | 16.55 | 0 | 0 | 0 |
13/07/2020 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 |
10/07/2020 |
16.07
|
30 | 16.22 | 16.22 | 16.07 | 0 | 0 | 0 |
09/07/2020 |
16.22
|
300 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 |
08/07/2020 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 |
07/07/2020 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 |
06/07/2020 |
16.22
|
40 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 |
03/07/2020 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 |
02/07/2020 |
16.22
|
500 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 |
01/07/2020 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 |
30/06/2020 |
16.22
|
1,990 | 16.52 | 16.52 | 16.22 | 0 | 0 | 0 |
29/06/2020 |
16.52
|
20 | 16.22 | 16.66 | 16.52 | 0 | 0 | 0 |
26/06/2020 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 |
25/06/2020 |
16.22
|
10 | 16.81 | 16.81 | 16.22 | 0 | 0 | 0 |
24/06/2020 |
16.81
|
0 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 |
23/06/2020 |
16.81
|
1,190 | 16.96 | 16.96 | 16.81 | 0 | 0 | 0 |
22/06/2020 |
16.96
|
60 | 16.81 | 16.96 | 15.82 | 0 | 0 | 0 |
19/06/2020 |
16.81
|
300 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 |
18/06/2020 |
16.81
|
960 | 16.37 | 16.81 | 16.37 | 0 | 750 | -0.0 |
17/06/2020 |
16.37
|
130 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
16/06/2020 |
16.37
|
60 | 15.56 | 16.37 | 16.37 | 0 | 0 | 0 |
15/06/2020 |
15.56
|
400 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
12/06/2020 |
15.56
|
70 | 15.48 | 15.56 | 15.56 | 0 | 0 | 0 |
11/06/2020 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 |
10/06/2020 |
15.48
|
2,000 | 15.48 | 15.48 | 15.48 | 0 | 2,000 | -0.0 |
09/06/2020 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 |
08/06/2020 |
15.48
|
2,000 | 15.78 | 15.78 | 15.48 | 0 | 0 | 0 |
05/06/2020 |
15.78
|
4,010 | 16.00 | 16.22 | 15.78 | 0 | 0 | 0 |
04/06/2020 |
16.00
|
480 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 |
03/06/2020 |
16.00
|
0 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 |
02/06/2020 |
16.00
|
0 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 |
01/06/2020 |
16.00
|
10 | 15.85 | 16.00 | 16.00 | 0 | 0 | 0 |
29/05/2020 |
15.85
|
40 | 16.15 | 16.15 | 15.63 | 0 | 0 | 0 |
28/05/2020 |
16.15
|
100 | 15.85 | 16.15 | 16.15 | 0 | 0 | 0 |
27/05/2020 |
15.85
|
240 | 15.70 | 15.85 | 15.63 | 0 | 0 | 0 |
26/05/2020 |
15.70
|
850 | 14.78 | 15.70 | 15.70 | 0 | 0 | 0 |
25/05/2020 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 |
22/05/2020 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 |
21/05/2020 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 |
20/05/2020 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 |
19/05/2020 |
14.78
|
100 | 15.78 | 15.78 | 14.78 | 0 | 0 | 0 |
18/05/2020 |
15.78
|
10 | 15.85 | 15.85 | 15.78 | 0 | 0 | 0 |
15/05/2020 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
14/05/2020 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
13/05/2020 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
12/05/2020 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
11/05/2020 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
08/05/2020 |
15.85
|
100 | 15.11 | 15.85 | 15.85 | 0 | 0 | 0 |
07/05/2020 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 |
06/05/2020 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 |
05/05/2020 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 |
04/05/2020 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 |
29/04/2020 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 |
28/04/2020 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 |
27/04/2020 |
15.11
|
10 | 15.85 | 15.85 | 15.11 | 0 | 0 | 0 |
24/04/2020 |
15.85
|
1,620 | 14.82 | 15.85 | 15.48 | 0 | 0 | 0 |
23/04/2020 |
14.82
|
0 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 |
22/04/2020 |
14.82
|
0 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 |
21/04/2020 |
14.82
|
120 | 15.19 | 15.19 | 14.82 | 0 | 0 | 0 |
20/04/2020 |
15.19
|
20 | 16.15 | 16.15 | 15.19 | 0 | 0 | 0 |