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) |
-1.20 | -3% | 240,500 | -52,500 | -2.3 |
38
41.25
38.40
|
2 tháng
(2024-07-22) |
-0.26 | -0.66% | 312,200 | -57,800 | -2.5 |
37.12
41.25
38.40
|
3 tháng
(2024-06-21) |
0.31 | 0.80% | 403,300 | -52,200 | -2.3 |
37.12
41.25
38.40
|
6 tháng
(2024-03-25) |
0.12 | 0.31% | 740,800 | -52,600 | -2.3 |
36.27
41.25
38.40
|
12 tháng
(2023-09-25) |
3.35 | 9.49% | 1,875,100 | 137,200 | 4.8 |
31.01
41.25
38.40
|
24 tháng
(2022-09-30) |
15.34 | 65.79% | 5,517,700 | 1,246,300 | 48.5 |
19.92
41.25
38.40
|
36 tháng
(2021-10-05) |
11.87 | 44.34% | 12,730,100 | 1,128,100 | 48.6 |
19.92
41.25
38.40
|
60 tháng
(2019-10-16) |
20.62 | 114.32% | 16,855,140 | 1,125,970 | 48.1 |
16.76
41.25
38.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2020 |
19.96
|
30 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 |
24/04/2020 |
19.96
|
10 | 19.27 | 19.96 | 19.96 | 0 | 0 | 0 |
23/04/2020 |
19.27
|
290 | 19.96 | 20.65 | 19.27 | 0 | 0 | 0 |
22/04/2020 |
19.96
|
20 | 19.27 | 20.61 | 19.96 | 0 | 0 | 0 |
21/04/2020 |
19.27
|
600 | 19.27 | 20.31 | 19.27 | 0 | 0 | 0 |
20/04/2020 |
19.27
|
2,070 | 18.03 | 19.27 | 19.20 | 0 | 0 | 0 |
17/04/2020 |
18.03
|
270 | 16.86 | 18.03 | 17.79 | 0 | 0 | 0 |
16/04/2020 |
16.86
|
100 | 17.83 | 17.83 | 16.86 | 0 | 0 | 0 |
15/04/2020 |
17.83
|
10 | 18.72 | 18.72 | 17.83 | 0 | 0 | 0 |
14/04/2020 |
18.72
|
30 | 18.93 | 18.93 | 18.72 | 0 | 0 | 0 |
13/04/2020 |
18.93
|
10 | 19.20 | 19.20 | 18.93 | 0 | 0 | 0 |
10/04/2020 |
19.20
|
100 | 19.69 | 19.69 | 19.20 | 0 | 0 | 0 |
09/04/2020 |
19.69
|
0 | 19.69 | 19.69 | 19.69 | 0 | 0 | 0 |
08/04/2020 |
19.69
|
30 | 18.62 | 19.69 | 19.65 | 0 | 0 | 0 |
07/04/2020 |
18.62
|
680 | 18.58 | 18.62 | 18.62 | 0 | 0 | 0 |
06/04/2020 |
18.58
|
120 | 19.69 | 19.69 | 18.58 | 0 | 0 | 0 |
03/04/2020 |
19.69
|
1,000 | 19.96 | 19.96 | 18.58 | 0 | 0 | 0 |
01/04/2020 |
19.96
|
34,300 | 19.96 | 19.96 | 18.58 | 0 | 0 | 0 |
31/03/2020 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 |
30/03/2020 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 |
27/03/2020 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 |
26/03/2020 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 |
25/03/2020 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 |
24/03/2020 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 |
23/03/2020 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 |
20/03/2020 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 |
19/03/2020 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 |
18/03/2020 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 |
17/03/2020 |
19.96
|
51,450 | 19.96 | 19.96 | 19.69 | 0 | 0 | 0 |
16/03/2020 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 |
13/03/2020 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 |
12/03/2020 |
19.96
|
89,410 | 19.07 | 19.96 | 19.07 | 0 | 0 | 0 |
11/03/2020 |
19.07
|
0 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 |
10/03/2020 |
19.07
|
50 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 |
09/03/2020 |
19.07
|
0 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 |
06/03/2020 |
19.07
|
400 | 18.93 | 19.07 | 18.58 | 0 | 0 | 0 |
05/03/2020 |
18.93
|
0 | 18.93 | 18.93 | 18.93 | 0 | 0 | 0 |
04/03/2020 |
18.93
|
0 | 18.93 | 18.93 | 18.93 | 0 | 0 | 0 |
03/03/2020 |
18.93
|
230 | 18.58 | 18.93 | 18.58 | 0 | 0 | 0 |
02/03/2020 |
18.58
|
80 | 18.45 | 18.58 | 18.58 | 0 | 0 | 0 |
28/02/2020 |
18.45
|
220 | 18.72 | 18.72 | 17.76 | 0 | 0 | 0 |
27/02/2020 |
18.72
|
10 | 17.96 | 18.72 | 18.72 | 0 | 0 | 0 |
26/02/2020 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 |
25/02/2020 |
17.96
|
390 | 18.03 | 18.03 | 17.90 | 0 | 0 | 0 |
24/02/2020 |
18.03
|
550 | 18.10 | 18.10 | 18.03 | 0 | 0 | 0 |
21/02/2020 |
18.10
|
10 | 18.03 | 18.10 | 18.10 | 0 | 0 | 0 |
20/02/2020 |
18.03
|
2,110 | 17.90 | 18.03 | 17.90 | 0 | 0 | 0 |
19/02/2020 |
17.90
|
3,220 | 18.89 | 18.89 | 17.90 | 0 | 0 | 0 |
18/02/2020 |
18.89
|
20 | 18.89 | 18.89 | 18.58 | 0 | 0 | 0 |
17/02/2020 |
18.89
|
30 | 20.31 | 20.31 | 18.89 | 0 | 30 | -0.0 |
14/02/2020 |
20.31
|
0 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 |
13/02/2020 |
20.31
|
1,140 | 20.65 | 20.65 | 19.27 | 0 | 0 | 0 |
12/02/2020 |
20.65
|
10 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 |
11/02/2020 |
20.65
|
0 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 |
10/02/2020 |
20.65
|
1,800 | 20.79 | 20.79 | 19.34 | 0 | 1,460 | -0.0 |
07/02/2020 |
20.79
|
2,000 | 20.86 | 20.86 | 20.31 | 0 | 0 | 0 |
06/02/2020 |
20.86
|
111,160 | 19.62 | 20.86 | 18.58 | 0 | 0 | 0 |
05/02/2020 |
19.62
|
550 | 18.41 | 19.62 | 17.28 | 0 | 0 | 0 |
04/02/2020 |
18.41
|
4,800 | 17.21 | 18.41 | 18.41 | 0 | 0 | 0 |
03/02/2020 |
17.21
|
1,510 | 17.21 | 18.41 | 17.21 | 0 | 0 | 0 |
31/01/2020 |
17.21
|
3,740 | 17.21 | 18.41 | 17.21 | 0 | 0 | 0 |
30/01/2020 |
17.21
|
60 | 18.03 | 18.03 | 16.79 | 0 | 0 | 0 |
22/01/2020 |
18.03
|
20 | 17.90 | 18.03 | 17.96 | 0 | 0 | 0 |
21/01/2020 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
20/01/2020 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
17/01/2020 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
16/01/2020 |
17.90
|
10 | 17.76 | 17.90 | 17.90 | 0 | 0 | 0 |
15/01/2020 |
17.76
|
0 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 |
14/01/2020 |
17.76
|
570 | 17.76 | 18.55 | 16.79 | 0 | 0 | 0 |
13/01/2020 |
17.76
|
10 | 18.52 | 18.52 | 17.76 | 0 | 0 | 0 |
10/01/2020 |
18.52
|
250 | 17.76 | 18.52 | 18.52 | 0 | 0 | 0 |
09/01/2020 |
17.76
|
700 | 17.69 | 17.76 | 17.76 | 0 | 0 | 0 |
08/01/2020 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 |
07/01/2020 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 |
06/01/2020 |
17.69
|
50 | 17.62 | 17.69 | 17.69 | 0 | 0 | 0 |
03/01/2020 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 |
02/01/2020 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 |
31/12/2019 |
17.62
|
30 | 18.24 | 18.24 | 17.62 | 0 | 0 | 0 |
30/12/2019 |
18.24
|
680 | 17.62 | 18.65 | 17.62 | 0 | 0 | 0 |
27/12/2019 |
17.62
|
10 | 18.58 | 18.58 | 17.62 | 0 | 0 | 0 |
26/12/2019 |
18.58
|
110 | 18.58 | 18.58 | 18.58 | 0 | 0 | 0 |
25/12/2019 |
18.58
|
20 | 17.90 | 18.58 | 16.66 | 0 | 0 | 0 |
24/12/2019 |
17.90
|
120 | 17.96 | 17.96 | 17.90 | 0 | 0 | 0 |
23/12/2019 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 |
20/12/2019 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 |
19/12/2019 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 |
18/12/2019 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 |
17/12/2019 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 |
16/12/2019 |
17.96
|
20 | 17.62 | 17.96 | 17.96 | 0 | 0 | 0 |
13/12/2019 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 |
12/12/2019 |
17.62
|
517,950 | 17.55 | 17.62 | 17.55 | 0 | 200 | -0.0 |
11/12/2019 |
17.55
|
30 | 17.55 | 17.90 | 17.55 | 0 | 0 | 0 |
10/12/2019 |
17.55
|
80 | 17.14 | 18.31 | 17.55 | 0 | 0 | 0 |
09/12/2019 |
17.14
|
60 | 17.93 | 19.14 | 17.14 | 0 | 0 | 0 |
06/12/2019 |
17.93
|
0 | 17.93 | 17.93 | 17.93 | 0 | 0 | 0 |
05/12/2019 |
17.93
|
400 | 17.93 | 17.93 | 17.93 | 0 | 0 | 0 |
04/12/2019 |
17.93
|
0 | 17.93 | 17.93 | 17.93 | 0 | 0 | 0 |
03/12/2019 |
17.93
|
0 | 17.93 | 17.93 | 17.93 | 0 | 0 | 0 |
02/12/2019 |
17.93
|
0 | 17.93 | 17.93 | 17.93 | 0 | 0 | 0 |
29/11/2019 |
17.93
|
470 | 17.93 | 17.93 | 17.93 | 0 | 0 | 0 |