Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-1.20 | -4.29% | 23,400 | -300 | -0.0 |
26.30
28.10
26.80
|
2 tháng
(2024-09-16) |
-2.10 | -7.27% | 50,100 | -500 | -0.0 |
26.30
29.40
26.80
|
3 tháng
(2024-08-15) |
-3.17 | -10.57% | 84,600 | -1,700 | -0.1 |
26.30
32.59
26.80
|
6 tháng
(2024-05-17) |
1.23 | 4.82% | 117,200 | -3,500 | -0.1 |
24.35
32.59
26.80
|
12 tháng
(2023-11-20) |
3.76 | 16.33% | 161,200 | -18,600 | -0.5 |
21.91
32.59
26.80
|
24 tháng
(2022-11-24) |
4.78 | 21.71% | 202,176 | -21,500 | -0.6 |
20.02
32.59
26.80
|
36 tháng
(2021-11-29) |
4.87 | 22.21% | 481,596 | 51,700 | 1.5 |
20.02
32.59
26.80
|
60 tháng
(2019-12-10) |
5.34 | 24.88% | 987,309 | 142,650 | 4.1 |
15.66
32.59
26.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/06/2020 |
17.82
|
0 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 |
23/06/2020 |
17.82
|
0 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 |
22/06/2020 |
17.82
|
0 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 |
19/06/2020 |
17.82
|
1,700 | 17.68 | 17.82 | 17.75 | 0 | 0 | 0 |
18/06/2020 |
17.68
|
100 | 16.94 | 17.68 | 17.68 | 0 | 0 | 0 |
17/06/2020 |
16.94
|
2,900 | 17.41 | 17.41 | 16.94 | 0 | 0 | 0 |
16/06/2020 |
17.41
|
0 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 |
15/06/2020 |
17.41
|
1,000 | 16.87 | 17.41 | 17.41 | 0 | 900 | -0.0 |
12/06/2020 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 |
11/06/2020 |
16.87
|
6,721 | 17.07 | 17.07 | 15.52 | 0 | 100 | -0.0 |
10/06/2020 |
17.07
|
200 | 17.55 | 17.55 | 17.07 | 0 | 0 | 0 |
09/06/2020 |
17.55
|
200 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 |
08/06/2020 |
17.55
|
400 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 |
05/06/2020 |
17.55
|
215 | 17.61 | 17.61 | 16.33 | 0 | 100 | -0.0 |
04/06/2020 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 |
03/06/2020 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 |
02/06/2020 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 |
01/06/2020 |
17.61
|
1,600 | 16.94 | 17.61 | 16.94 | 0 | 1,000 | -0.0 |
29/05/2020 |
16.94
|
15 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 |
28/05/2020 |
16.94
|
100 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 |
27/05/2020 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 |
26/05/2020 |
16.94
|
100 | 17.88 | 17.88 | 16.94 | 100 | 0 | 0.0 |
25/05/2020 |
17.88
|
215 | 16.67 | 17.88 | 15.05 | 0 | 100 | -0.0 |
22/05/2020 |
16.67
|
241 | 18.15 | 18.15 | 16.40 | 0 | 100 | -0.0 |
21/05/2020 |
18.15
|
239 | 17.28 | 18.15 | 15.66 | 0 | 100 | -0.0 |
20/05/2020 |
17.28
|
100 | 15.79 | 17.28 | 17.28 | 0 | 0 | 0 |
19/05/2020 |
15.79
|
100 | 17.55 | 17.55 | 15.79 | 0 | 100 | -0.0 |
18/05/2020 |
17.55
|
30 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 |
15/05/2020 |
17.55
|
50 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 |
14/05/2020 |
17.55
|
200 | 17.21 | 17.88 | 17.55 | 0 | 0 | 0 |
13/05/2020 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 |
12/05/2020 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 30 | -0.0 |
11/05/2020 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 |
08/05/2020 |
17.21
|
2,000 | 15.66 | 17.21 | 16.13 | 0 | 1,900 | -0.0 |
07/05/2020 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
06/05/2020 |
15.66
|
100 | 17.28 | 17.28 | 15.66 | 0 | 100 | -0.0 |
05/05/2020 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
04/05/2020 |
17.28
|
9,300 | 19.17 | 19.17 | 17.28 | 3,900 | 9,300 | -0.1 |
29/04/2020 |
19.17
|
3,000 | 19.98 | 19.98 | 18.02 | 1,300 | 2,400 | -0.0 |
28/04/2020 |
19.98
|
10 | 19.98 | 19.98 | 19.98 | 0 | 0 | 0 |
27/04/2020 |
19.98
|
200 | 18.76 | 19.98 | 17.01 | 100 | 100 | 0 |
24/04/2020 |
18.76
|
700 | 17.21 | 18.76 | 17.21 | 700 | 500 | 0.0 |
23/04/2020 |
17.21
|
100 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 |
22/04/2020 |
17.21
|
200 | 18.22 | 18.22 | 16.40 | 0 | 200 | -0.0 |
21/04/2020 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
20/04/2020 |
18.22
|
4,300 | 18.56 | 18.56 | 16.74 | 0 | 4,300 | -0.1 |
17/04/2020 |
18.56
|
100 | 17.68 | 18.56 | 18.56 | 100 | 100 | 0 |
16/04/2020 |
17.68
|
100 | 19.57 | 19.57 | 17.68 | 0 | 100 | -0.0 |
15/04/2020 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 |
14/04/2020 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 |
13/04/2020 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 |
10/04/2020 |
19.57
|
100 | 18.56 | 19.57 | 19.57 | 100 | 0 | 0.0 |
09/04/2020 |
18.56
|
100 | 18.09 | 18.56 | 18.56 | 100 | 0 | 0.0 |
08/04/2020 |
18.09
|
3,000 | 18.22 | 18.22 | 18.09 | 2,000 | 3,000 | -0.0 |
07/04/2020 |
18.22
|
2,000 | 18.56 | 18.56 | 18.22 | 2,000 | 700 | 0.0 |
06/04/2020 |
18.56
|
100 | 17.88 | 18.56 | 18.56 | 100 | 0 | 0.0 |
03/04/2020 |
17.88
|
100 | 16.87 | 17.88 | 17.88 | 100 | 0 | 0.0 |
01/04/2020 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 |
31/03/2020 |
16.87
|
1,710 | 16.87 | 16.87 | 16.87 | 1,700 | 1,700 | 0 |
30/03/2020 |
16.87
|
100 | 16.87 | 16.87 | 16.87 | 100 | 0 | 0.0 |
27/03/2020 |
16.87
|
100 | 16.80 | 16.87 | 16.87 | 100 | 100 | 0 |
26/03/2020 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
25/03/2020 |
16.80
|
200 | 16.67 | 16.80 | 16.74 | 100 | 200 | -0.0 |
24/03/2020 |
16.67
|
100 | 16.60 | 16.67 | 16.67 | 100 | 100 | 0 |
23/03/2020 |
16.60
|
3,400 | 17.55 | 17.55 | 16.60 | 3,400 | 1,000 | 0.1 |
20/03/2020 |
17.55
|
10 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 |
19/03/2020 |
17.55
|
2,700 | 18.22 | 18.22 | 17.55 | 2,400 | 2,700 | -0.0 |
18/03/2020 |
18.22
|
3,700 | 17.55 | 18.22 | 17.28 | 1,000 | 3,200 | -0.1 |
17/03/2020 |
17.55
|
1,000 | 17.61 | 17.61 | 17.48 | 1,000 | 900 | 0.0 |
16/03/2020 |
17.61
|
510 | 18.02 | 18.02 | 17.61 | 300 | 500 | -0.0 |
13/03/2020 |
18.02
|
2,235 | 18.09 | 18.09 | 16.33 | 2,100 | 2,100 | 0.0 |
12/03/2020 |
18.09
|
1,500 | 18.22 | 18.22 | 18.09 | 1,500 | 0 | 0.0 |
11/03/2020 |
18.22
|
800 | 18.22 | 18.29 | 18.22 | 0 | 0 | 0 |
10/03/2020 |
18.22
|
100 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
09/03/2020 |
18.22
|
10,600 | 18.83 | 18.83 | 17.82 | 7,500 | 1,300 | 0.2 |
06/03/2020 |
18.83
|
0 | 18.83 | 18.83 | 18.83 | 0 | 0 | 0 |
05/03/2020 |
18.83
|
400 | 19.37 | 19.37 | 18.56 | 0 | 0 | 0 |
04/03/2020 |
19.37
|
0 | 19.37 | 19.37 | 19.37 | 0 | 0 | 0 |
03/03/2020 |
19.37
|
4,435 | 19.17 | 19.37 | 18.15 | 3,900 | 0 | 0.1 |
02/03/2020 |
19.17
|
1,200 | 19.57 | 19.57 | 19.17 | 1,200 | 0 | 0.0 |
28/02/2020 |
19.57
|
1,200 | 21.26 | 21.26 | 19.17 | 100 | 1,100 | -0.0 |
27/02/2020 |
21.26
|
0 | 21.26 | 21.26 | 21.26 | 0 | 0 | 0 |
26/02/2020 |
21.26
|
0 | 21.26 | 21.26 | 21.26 | 0 | 0 | 0 |
25/02/2020 |
21.26
|
0 | 21.26 | 21.26 | 21.26 | 0 | 0 | 0 |
24/02/2020 |
21.26
|
0 | 21.26 | 21.26 | 21.26 | 0 | 0 | 0 |
21/02/2020 |
21.26
|
0 | 21.26 | 21.26 | 21.26 | 0 | 0 | 0 |
20/02/2020 |
21.26
|
0 | 21.26 | 21.26 | 21.26 | 0 | 0 | 0 |
19/02/2020 |
21.26
|
200 | 20.25 | 21.26 | 21.26 | 200 | 0 | 0.0 |
18/02/2020 |
20.25
|
100 | 19.44 | 20.25 | 20.25 | 100 | 0 | 0.0 |
17/02/2020 |
19.44
|
2,800 | 19.50 | 19.50 | 19.23 | 100 | 0 | 0.0 |
14/02/2020 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
13/02/2020 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
12/02/2020 |
19.50
|
100 | 19.10 | 19.50 | 19.50 | 100 | 0 | 0.0 |
11/02/2020 |
19.10
|
100 | 18.76 | 19.10 | 19.10 | 100 | 0 | 0.0 |
10/02/2020 |
18.76
|
300 | 19.17 | 19.17 | 18.76 | 0 | 0 | 0 |
07/02/2020 |
19.17
|
800 | 19.50 | 19.50 | 18.76 | 0 | 0 | 0 |
06/02/2020 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
05/02/2020 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
04/02/2020 |
19.50
|
100 | 18.22 | 19.50 | 19.50 | 100 | 0 | 0.0 |
03/02/2020 |
18.22
|
8,600 | 19.57 | 19.57 | 18.15 | 4,300 | 5,000 | -0.0 |