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) |
-0.10 | -0.54% | 151,900 | 0 | 0 |
15.90
18.80
18.30
|
2 tháng
(2024-07-22) |
0.10 | 0.55% | 168,500 | 0 | 0 |
15.90
19.30
18.30
|
3 tháng
(2024-06-21) |
-3.60 | -16.44% | 252,300 | 0 | 0 |
15.90
21.90
18.30
|
6 tháng
(2024-03-25) |
1.60 | 9.58% | 2,974,200 | 0 | 0 |
15.90
24.60
18.30
|
12 tháng
(2023-09-25) |
3.90 | 27.08% | 7,997,900 | 0 | 0 |
11.80
24.60
18.30
|
24 tháng
(2022-09-30) |
9.30 | 103.33% | 24,063,548 | -598 | -0.0 |
4.40
24.60
18.30
|
36 tháng
(2021-10-05) |
4.80 | 35.56% | 47,465,706 | -8,298 | -0.4 |
4.40
54.80
18.30
|
60 tháng
(2019-10-16) |
-2.75 | -13.08% | 50,812,939 | -290,273 | -3.5 |
4.40
54.80
18.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 |
27/04/2020 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 |
24/04/2020 |
16.18
|
11 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 |
23/04/2020 |
16.18
|
100 | 15.45 | 16.18 | 16.18 | 0 | 0 | 0 |
22/04/2020 |
15.45
|
100 | 15.45 | 15.45 | 15.45 | 0 | 0 | 0 |
21/04/2020 |
15.45
|
300 | 15.85 | 15.85 | 14.63 | 0 | 0 | 0 |
20/04/2020 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
17/04/2020 |
15.85
|
520 | 15.93 | 15.93 | 14.63 | 0 | 0 | 0 |
16/04/2020 |
15.93
|
600 | 16.99 | 16.99 | 15.85 | 0 | 100 | -0.0 |
15/04/2020 |
16.99
|
950 | 16.83 | 16.99 | 15.85 | 0 | 0 | 0 |
14/04/2020 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 |
13/04/2020 |
16.83
|
2,100 | 16.99 | 16.99 | 15.45 | 0 | 0 | 0 |
10/04/2020 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
09/04/2020 |
16.99
|
20 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
08/04/2020 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
07/04/2020 |
16.99
|
510 | 17.07 | 18.62 | 15.45 | 0 | 0 | 0 |
06/04/2020 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
03/04/2020 |
17.07
|
100 | 17.48 | 17.48 | 17.07 | 0 | 100 | -0.0 |
01/04/2020 |
17.48
|
500 | 16.26 | 17.80 | 17.32 | 0 | 0 | 0 |
31/03/2020 |
16.26
|
5,000 | 18.05 | 18.05 | 16.26 | 0 | 0 | 0 |
30/03/2020 |
18.05
|
1,000 | 19.35 | 19.35 | 17.48 | 0 | 0 | 0 |
27/03/2020 |
19.35
|
10,800 | 21.46 | 21.46 | 19.35 | 0 | 0 | 0 |
26/03/2020 |
21.46
|
2,000 | 23.82 | 23.82 | 21.46 | 0 | 0 | 0 |
25/03/2020 |
23.82
|
0 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 |
24/03/2020 |
23.82
|
0 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 |
23/03/2020 |
23.82
|
0 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 |
20/03/2020 |
23.82
|
0 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 |
19/03/2020 |
23.82
|
0 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 |
18/03/2020 |
23.82
|
0 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 |
17/03/2020 |
23.82
|
6 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 |
16/03/2020 |
23.82
|
0 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 |
13/03/2020 |
23.82
|
0 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 |
12/03/2020 |
23.82
|
0 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 |
11/03/2020 |
23.82
|
0 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 |
10/03/2020 |
23.82
|
6 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 |
09/03/2020 |
23.82
|
100 | 22.84 | 23.82 | 23.82 | 0 | 0 | 0 |
06/03/2020 |
22.84
|
100 | 21.14 | 22.84 | 22.84 | 0 | 0 | 0 |
05/03/2020 |
21.14
|
100 | 23.41 | 23.41 | 21.14 | 0 | 0 | 0 |
04/03/2020 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 |
03/03/2020 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 |
02/03/2020 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 |
28/02/2020 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 |
27/02/2020 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 |
26/02/2020 |
23.41
|
100 | 21.38 | 23.41 | 23.41 | 0 | 0 | 0 |
25/02/2020 |
21.38
|
0 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 |
24/02/2020 |
21.38
|
0 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 |
21/02/2020 |
21.38
|
0 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 |
20/02/2020 |
21.38
|
100 | 20.65 | 21.38 | 21.38 | 0 | 0 | 0 |
19/02/2020 |
20.65
|
0 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 |
18/02/2020 |
20.65
|
0 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 |
17/02/2020 |
20.65
|
100 | 18.94 | 20.65 | 20.65 | 0 | 0 | 0 |
14/02/2020 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 |
13/02/2020 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 |
12/02/2020 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 |
11/02/2020 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 |
10/02/2020 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 |
07/02/2020 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 |
06/02/2020 |
18.94
|
800 | 17.32 | 18.94 | 17.32 | 0 | 0 | 0 |
05/02/2020 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 |
04/02/2020 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 |
03/02/2020 |
17.32
|
1,100 | 17.32 | 17.80 | 17.32 | 0 | 0 | 0 |
31/01/2020 |
17.32
|
200 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 |
30/01/2020 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 |
22/01/2020 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 |
21/01/2020 |
17.32
|
100 | 17.40 | 17.40 | 17.32 | 0 | 0 | 0 |
20/01/2020 |
17.40
|
6 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
17/01/2020 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
16/01/2020 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
15/01/2020 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
14/01/2020 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
13/01/2020 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
10/01/2020 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
09/01/2020 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
08/01/2020 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
07/01/2020 |
17.40
|
6 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
06/01/2020 |
17.40
|
600 | 17.64 | 17.64 | 15.93 | 0 | 0 | 0 |
03/01/2020 |
17.64
|
0 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 |
02/01/2020 |
17.64
|
0 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 |
31/12/2019 |
17.64
|
0 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 |
30/12/2019 |
17.64
|
0 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 |
27/12/2019 |
17.64
|
0 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 |
26/12/2019 |
17.64
|
0 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 |
25/12/2019 |
17.64
|
300 | 17.72 | 17.72 | 16.26 | 0 | 0 | 0 |
24/12/2019 |
17.72
|
0 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0 |
23/12/2019 |
17.72
|
0 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0 |
20/12/2019 |
17.72
|
300 | 16.67 | 17.72 | 16.58 | 0 | 0 | 0 |
19/12/2019 |
16.67
|
0 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 |
18/12/2019 |
16.67
|
400 | 16.10 | 16.99 | 14.71 | 0 | 0 | 0 |
17/12/2019 |
16.10
|
100 | 17.64 | 17.64 | 16.10 | 0 | 0 | 0 |
16/12/2019 |
17.64
|
0 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 |
13/12/2019 |
17.64
|
0 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 |
12/12/2019 |
17.64
|
0 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 |
11/12/2019 |
17.64
|
1,300 | 16.91 | 17.80 | 16.26 | 0 | 0 | 0 |
10/12/2019 |
16.91
|
700 | 18.62 | 19.35 | 16.91 | 0 | 0 | 0 |
09/12/2019 |
18.62
|
200 | 17.72 | 18.62 | 17.40 | 0 | 0 | 0 |
06/12/2019 |
17.72
|
0 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0 |
05/12/2019 |
17.72
|
100 | 17.15 | 17.72 | 17.72 | 0 | 0 | 0 |
04/12/2019 |
17.15
|
100 | 16.10 | 17.15 | 17.15 | 0 | 0 | 0 |
03/12/2019 |
16.10
|
400 | 17.72 | 18.13 | 16.10 | 0 | 0 | 0 |
02/12/2019 |
17.72
|
0 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0 |