Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.40 | 3.77% | 14,000 | -2,000 | -0.0 |
9.60
11
11
|
2 tháng
(2024-09-23) |
0 | 0% | 112,177 | -39,800 | -0.4 |
9.60
11.80
11
|
3 tháng
(2024-08-26) |
-0.30 | -2.65% | 134,701 | -40,500 | -0.4 |
9.60
11.80
11
|
6 tháng
(2024-05-27) |
0.70 | 6.80% | 304,743 | -81,600 | -0.9 |
9.60
13.50
11
|
12 tháng
(2023-11-28) |
-3 | -21.43% | 573,977 | -101,500 | -1.2 |
9.60
15.50
11
|
24 tháng
(2022-12-05) |
-4.10 | -27.15% | 2,341,894 | -271,000 | -4.0 |
9.60
25
11
|
36 tháng
(2021-12-08) |
-11.88 | -51.92% | 3,464,059 | -41,572 | 0.3 |
9.60
27.90
11
|
60 tháng
(2019-12-19) |
-9.32 | -45.87% | 4,746,014 | -194,615 | -3.2 |
9.60
27.90
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2020 |
21.05
|
300 | 21.39 | 21.39 | 21.05 | 0 | 0 | 0 |
19/11/2020 |
21.39
|
5,200 | 20.62 | 21.39 | 20.62 | 0 | 0 | 0 |
18/11/2020 |
20.62
|
700 | 21.39 | 21.39 | 20.62 | 0 | 0 | 0 |
17/11/2020 |
21.39
|
2,022 | 21.39 | 21.39 | 21.39 | 0 | 0 | 0 |
16/11/2020 |
21.39
|
1,200 | 21.39 | 21.39 | 21.39 | 0 | 0 | 0 |
13/11/2020 |
21.39
|
34 | 21.39 | 21.39 | 21.39 | 0 | 0 | 0 |
12/11/2020 |
21.39
|
0 | 21.39 | 21.39 | 21.39 | 0 | 0 | 0 |
11/11/2020 |
21.39
|
0 | 21.39 | 21.39 | 21.39 | 0 | 0 | 0 |
10/11/2020 |
21.39
|
75 | 21.39 | 21.39 | 21.39 | 0 | 0 | 0 |
09/11/2020 |
21.39
|
0 | 21.39 | 21.39 | 21.39 | 0 | 0 | 0 |
06/11/2020 |
21.39
|
0 | 21.39 | 21.39 | 21.39 | 0 | 0 | 0 |
05/11/2020 |
21.39
|
100 | 21.39 | 21.39 | 21.39 | 100 | 0 | 0.0 |
04/11/2020 |
21.39
|
700 | 21.39 | 21.39 | 21.39 | 0 | 0 | 0 |
03/11/2020 |
21.39
|
100 | 21.39 | 21.39 | 21.39 | 100 | 0 | 0.0 |
02/11/2020 |
21.39
|
100 | 20.71 | 21.39 | 21.39 | 100 | 0 | 0.0 |
30/10/2020 |
20.71
|
500 | 21.48 | 21.48 | 20.62 | 0 | 0 | 0 |
29/10/2020 |
21.48
|
0 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 |
28/10/2020 |
21.48
|
0 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 |
27/10/2020 |
21.48
|
0 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 |
26/10/2020 |
21.48
|
300 | 21.05 | 21.48 | 21.48 | 0 | 0 | 0 |
23/10/2020 |
21.05
|
18 | 21.05 | 21.05 | 21.05 | 18 | 0 | 0.0 |
22/10/2020 |
21.05
|
1,000 | 20.62 | 21.05 | 21.05 | 0 | 0 | 0 |
21/10/2020 |
20.62
|
0 | 20.62 | 20.62 | 20.62 | 0 | 0 | 0 |
20/10/2020 |
20.62
|
200 | 20.19 | 20.62 | 20.62 | 40 | 0 | 0.0 |
19/10/2020 |
20.19
|
500 | 20.62 | 20.62 | 20.19 | 0 | 0 | 0 |
16/10/2020 |
20.62
|
6,300 | 21.39 | 21.39 | 20.62 | 0 | 0 | 0 |
15/10/2020 |
21.39
|
1,400 | 22.00 | 22.00 | 20.79 | 20 | 0 | 0.0 |
14/10/2020 |
22.00
|
200 | 22.00 | 22.00 | 20.19 | 0 | 0 | 0 |
13/10/2020 |
22.00
|
0 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 |
12/10/2020 |
22.00
|
800 | 21.05 | 22.00 | 20.71 | 20 | 0 | 0.0 |
09/10/2020 |
21.05
|
4,120 | 20.71 | 21.05 | 20.71 | 20 | 0 | 0.0 |
08/10/2020 |
20.71
|
200 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 |
07/10/2020 |
20.71
|
1,420 | 20.71 | 20.71 | 20.71 | 20 | 0 | 0.0 |
06/10/2020 |
20.71
|
1,600 | 20.62 | 20.71 | 20.62 | 0 | 0 | 0 |
05/10/2020 |
20.62
|
2,800 | 20.62 | 20.62 | 20.62 | 0 | 0 | 0 |
02/10/2020 |
20.62
|
600 | 20.53 | 20.62 | 20.28 | 0 | 0 | 0 |
01/10/2020 |
20.53
|
1,100 | 20.62 | 20.62 | 19.76 | 0 | 0 | 0 |
30/09/2020 |
20.62
|
12 | 20.62 | 20.62 | 20.62 | 0 | 0 | 0 |
29/09/2020 |
20.62
|
0 | 20.62 | 20.62 | 20.62 | 0 | 0 | 0 |
28/09/2020 |
20.62
|
1,210 | 19.76 | 20.62 | 19.93 | 0 | 0 | 0 |
25/09/2020 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 |
24/09/2020 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 |
23/09/2020 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 |
22/09/2020 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 20 | 0 | 0.0 |
21/09/2020 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 40 | 0 | 0.0 |
18/09/2020 |
19.76
|
816 | 20.62 | 20.62 | 19.76 | 0 | 0 | 0 |
17/09/2020 |
20.62
|
500 | 20.28 | 20.62 | 20.62 | 0 | 0 | 0 |
16/09/2020 |
20.28
|
2,400 | 20.19 | 20.28 | 20.28 | 0 | 0 | 0 |
15/09/2020 |
20.19
|
100 | 20.62 | 20.62 | 20.19 | 0 | 0 | 0 |
14/09/2020 |
20.62
|
2,303 | 20.19 | 20.62 | 20.28 | 0 | 0 | 0 |
11/09/2020 |
20.19
|
200 | 20.19 | 20.19 | 20.02 | 0 | 0 | 0 |
10/09/2020 |
20.19
|
1,500 | 20.02 | 20.19 | 19.76 | 0 | 0 | 0 |
09/09/2020 |
20.02
|
0 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 |
08/09/2020 |
20.02
|
1,280 | 19.76 | 20.02 | 19.76 | 200 | 0 | 0.0 |
07/09/2020 |
19.76
|
3,600 | 19.76 | 19.76 | 19.68 | 0 | 0 | 0 |
04/09/2020 |
19.76
|
1,000 | 19.76 | 19.76 | 19.50 | 0 | 0 | 0 |
03/09/2020 |
19.76
|
2,110 | 19.33 | 19.76 | 19.42 | 0 | 0 | 0 |
01/09/2020 |
19.33
|
1,125 | 19.16 | 19.33 | 19.16 | 0 | 0 | 0 |
31/08/2020 |
19.16
|
715 | 18.99 | 19.16 | 18.90 | 0 | 0 | 0 |
28/08/2020 |
18.99
|
100 | 18.56 | 18.99 | 18.99 | 0 | 0 | 0 |
27/08/2020 |
18.56
|
610 | 19.76 | 19.76 | 18.39 | 0 | 0 | 0 |
26/08/2020 |
19.76
|
200 | 19.50 | 19.76 | 18.47 | 0 | 0 | 0 |
25/08/2020 |
19.50
|
500 | 18.99 | 19.50 | 18.30 | 0 | 0 | 0 |
24/08/2020 |
18.99
|
200 | 18.90 | 20.19 | 18.99 | 0 | 0 | 0 |
21/08/2020 |
18.90
|
10 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
20/08/2020 |
18.90
|
1,100 | 19.93 | 19.93 | 18.90 | 0 | 500 | -0.0 |
19/08/2020 |
19.93
|
300 | 20.53 | 20.53 | 19.33 | 0 | 0 | 0 |
18/08/2020 |
20.53
|
200 | 18.99 | 20.53 | 20.53 | 0 | 0 | 0 |
17/08/2020 |
18.99
|
1,600 | 18.90 | 18.99 | 18.13 | 0 | 0 | 0 |
14/08/2020 |
18.90
|
3,600 | 18.82 | 18.99 | 18.82 | 0 | 0 | 0 |
13/08/2020 |
18.82
|
5,200 | 18.13 | 18.82 | 18.13 | 0 | 0 | 0 |
12/08/2020 |
18.13
|
5,900 | 18.22 | 18.22 | 18.04 | 0 | 0 | 0 |
11/08/2020 |
18.22
|
409 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
10/08/2020 |
18.22
|
3,062 | 19.16 | 19.16 | 18.13 | 0 | 0 | 0 |
07/08/2020 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 |
06/08/2020 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 |
05/08/2020 |
19.16
|
2,311 | 18.99 | 19.16 | 18.04 | 0 | 0 | 0 |
04/08/2020 |
18.99
|
541 | 19.16 | 19.16 | 18.99 | 0 | 0 | 0 |
03/08/2020 |
19.16
|
400 | 18.30 | 19.16 | 18.30 | 0 | 0 | 0 |
31/07/2020 |
18.30
|
1,103 | 18.39 | 18.39 | 18.30 | 0 | 0 | 0 |
30/07/2020 |
18.39
|
520 | 17.61 | 18.39 | 17.61 | 0 | 0 | 0 |
29/07/2020 |
17.61
|
950 | 19.16 | 19.16 | 17.61 | 0 | 0 | 0 |
28/07/2020 |
19.16
|
800 | 17.61 | 19.16 | 17.61 | 0 | 0 | 0 |
27/07/2020 |
17.61
|
2,064 | 19.33 | 19.33 | 17.61 | 0 | 0 | 0 |
24/07/2020 |
19.33
|
1,600 | 19.76 | 19.76 | 19.33 | 0 | 0 | 0 |
23/07/2020 |
19.76
|
800 | 19.42 | 19.76 | 19.76 | 0 | 0 | 0 |
22/07/2020 |
19.42
|
3,100 | 19.59 | 19.59 | 19.42 | 0 | 0 | 0 |
21/07/2020 |
19.59
|
600 | 20.45 | 20.45 | 19.59 | 0 | 0 | 0 |
20/07/2020 |
20.45
|
200 | 20.45 | 20.45 | 20.45 | 0 | 0 | 0 |
17/07/2020 |
20.45
|
500 | 20.28 | 20.45 | 20.36 | 0 | 0 | 0 |
16/07/2020 |
20.28
|
500 | 20.28 | 20.28 | 20.28 | 500 | 0 | 0.0 |
15/07/2020 |
20.28
|
0 | 20.28 | 20.28 | 20.28 | 0 | 0 | 0 |
14/07/2020 |
20.28
|
0 | 20.28 | 20.28 | 20.28 | 0 | 0 | 0 |
13/07/2020 |
20.28
|
5,000 | 20.11 | 20.28 | 20.19 | 0 | 0 | 0 |
10/07/2020 |
20.11
|
810 | 20.28 | 20.28 | 20.11 | 0 | 0 | 0 |
09/07/2020 |
20.28
|
900 | 20.19 | 20.45 | 20.28 | 0 | 0 | 0 |
08/07/2020 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
07/07/2020 |
20.19
|
500 | 20.45 | 20.53 | 20.19 | 0 | 0 | 0 |
06/07/2020 |
20.45
|
100 | 19.76 | 20.45 | 20.45 | 0 | 0 | 0 |
03/07/2020 |
19.76
|
2,700 | 19.42 | 20.45 | 19.76 | 0 | 0 | 0 |