Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.30 | 0.85% | 25,600 | -132 | -0.0 |
35.50
35.90
35.80
|
2 tháng
(2024-07-22) |
0.40 | 1.13% | 73,800 | -1,117 | -0.0 |
34.70
35.90
35.80
|
3 tháng
(2024-06-20) |
0.50 | 1.42% | 159,200 | -8,775 | -0.3 |
34.70
35.90
35.80
|
6 tháng
(2024-03-22) |
0.80 | 2.29% | 426,948 | -98,547 | -3.4 |
34.70
35.90
35.80
|
12 tháng
(2023-09-25) |
0.80 | 2.29% | 1,947,344 | -369,343 | -12.8 |
34.70
37
35.80
|
24 tháng
(2022-09-29) |
-5.11 | -12.49% | 10,730,751 | -3,721,575 | -133.1 |
32.09
40.91
35.80
|
36 tháng
(2021-10-04) |
-171.02 | -82.69% | 89,127,272 | -5,295,096 | -313.7 |
32.09
251.82
35.80
|
60 tháng
(2020-06-19) |
31.94 | 828.24% | 238,059,535 | 384,993 | 881.0 |
3.86
251.82
35.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2020 |
16.26
|
13,635 | 16.22 | 16.46 | 16.18 | 0 | 0 | 0 |
16/09/2020 |
16.16
|
21,200 | 15.74 | 16.16 | 15.59 | 0 | 0 | 0 |
15/09/2020 |
15.59
|
12,700 | 15.19 | 15.59 | 15.19 | 0 | 0 | 0 |
14/09/2020 |
15.15
|
200 | 15.03 | 15.15 | 15.03 | 0 | 0 | 0 |
11/09/2020 |
15.13
|
110 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 |
10/09/2020 |
16.71
|
400 | 16.61 | 16.71 | 16.61 | 0 | 0 | 0 |
09/09/2020 |
17.80
|
5,500 | 16.81 | 17.80 | 16.02 | 0 | 0 | 0 |
08/09/2020 |
17.80
|
600 | 18.79 | 19.54 | 17.80 | 0 | 0 | 0 |
07/09/2020 |
19.54
|
518 | 16.81 | 19.54 | 16.81 | 0 | 0 | 0 |
04/09/2020 |
17.78
|
3,900 | 15.92 | 17.80 | 15.92 | 0 | 0 | 0 |
03/09/2020 |
17.40
|
1,100 | 15.43 | 17.40 | 15.43 | 0 | 0 | 0 |
01/09/2020 |
16.51
|
1,230 | 14.04 | 16.51 | 14.04 | 0 | 0 | 0 |
31/08/2020 |
15.03
|
1,620 | 15.43 | 15.43 | 15.03 | 0 | 0 | 0 |
28/08/2020 |
15.59
|
2,800 | 15.43 | 15.59 | 15.43 | 0 | 0 | 0 |
27/08/2020 |
15.03
|
1,500 | 15.62 | 15.62 | 15.03 | 0 | 0 | 0 |
26/08/2020 |
16.02
|
2,201 | 16.02 | 16.61 | 16.02 | 0 | 0 | 0 |
25/08/2020 |
16.02
|
2,110 | 15.82 | 16.77 | 15.82 | 0 | 0 | 0 |
24/08/2020 |
16.22
|
11,300 | 16.22 | 16.26 | 15.19 | 0 | 0 | 0 |
21/08/2020 |
16.22
|
120 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 |
20/08/2020 |
15.03
|
2,609 | 14.83 | 15.03 | 14.83 | 0 | 0 | 0 |
19/08/2020 |
14.83
|
3,110 | 13.88 | 14.83 | 13.88 | 0 | 0 | 0 |
18/08/2020 |
14.81
|
310 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 |
17/08/2020 |
14.81
|
3,220 | 14.81 | 14.81 | 14.79 | 0 | 0 | 0 |
14/08/2020 |
14.60
|
2,500 | 14.81 | 14.81 | 14.60 | 0 | 0 | 0 |
13/08/2020 |
14.40
|
1,110 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
12/08/2020 |
13.65
|
1,200 | 13.75 | 13.75 | 13.65 | 0 | 0 | 0 |
11/08/2020 |
14.04
|
700 | 14.24 | 14.42 | 14.04 | 0 | 0 | 0 |
10/08/2020 |
14.24
|
2,600 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 |
07/08/2020 |
14.24
|
2,600 | 14.64 | 14.64 | 14.24 | 0 | 0 | 0 |
06/08/2020 |
14.02
|
1,810 | 14.32 | 14.32 | 13.86 | 0 | 0 | 0 |
05/08/2020 |
14.38
|
7,211 | 14.42 | 14.42 | 13.55 | 0 | 0 | 0 |
04/08/2020 |
13.73
|
4,520 | 14.12 | 14.14 | 13.35 | 0 | 0 | 0 |
03/08/2020 |
13.35
|
7,801 | 12.86 | 13.45 | 12.76 | 0 | 0 | 0 |
31/07/2020 |
12.86
|
1,000 | 12.86 | 12.86 | 12.86 | 0 | 0 | 0 |
30/07/2020 |
13.84
|
2,133 | 13.65 | 13.84 | 13.65 | 0 | 0 | 0 |
29/07/2020 |
12.88
|
2,536 | 12.68 | 12.88 | 12.66 | 0 | 0 | 0 |
28/07/2020 |
13.61
|
6,461 | 13.45 | 13.61 | 13.45 | 0 | 0 | 0 |
27/07/2020 |
12.76
|
2,320 | 12.76 | 13.84 | 12.76 | 0 | 0 | 0 |
24/07/2020 |
14.04
|
2,810 | 13.65 | 14.24 | 13.65 | 0 | 0 | 0 |
23/07/2020 |
15.01
|
4,506 | 16.61 | 16.61 | 14.97 | 0 | 0 | 0 |
22/07/2020 |
16.63
|
4,525 | 16.02 | 16.77 | 14.46 | 0 | 0 | 0 |
21/07/2020 |
15.27
|
4,040 | 13.05 | 15.27 | 12.52 | 0 | 0 | 0 |
20/07/2020 |
13.88
|
24,569 | 14.83 | 15.03 | 13.88 | 0 | 0 | 0 |
17/07/2020 |
15.43
|
34,750 | 15.23 | 15.45 | 15.23 | 0 | 0 | 0 |
16/07/2020 |
16.91
|
1,085 | 16.93 | 16.95 | 16.91 | 0 | 0 | 0 |
15/07/2020 |
18.79
|
6,500 | 20.37 | 20.37 | 18.79 | 0 | 0 | 0 |
14/07/2020 |
18.79
|
27,115 | 19.15 | 19.15 | 18.79 | 0 | 0 | 0 |
13/07/2020 |
17.40
|
15,905 | 17.40 | 17.40 | 14.34 | 0 | 0 | 0 |
10/07/2020 |
15.82
|
41,200 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 |
09/07/2020 |
14.40
|
500 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
08/07/2020 |
13.09
|
66,650 | 13.07 | 13.09 | 10.98 | 0 | 0 | 0 |
07/07/2020 |
11.91
|
400 | 11.91 | 11.91 | 11.91 | 0 | 0 | 0 |
06/07/2020 |
10.84
|
100 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 |
03/07/2020 |
9.87
|
611,100 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
02/07/2020 |
8.98
|
500 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
01/07/2020 |
8.17
|
500 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
30/06/2020 |
7.44
|
200 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
29/06/2020 |
6.76
|
500 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
26/06/2020 |
6.15
|
500 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
25/06/2020 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
24/06/2020 |
5.10
|
1,300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
23/06/2020 |
4.65
|
100 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
22/06/2020 |
4.23
|
200 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
19/06/2020 |
3.86
|
102,000 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |