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) |
-7.40 | -13.31% | 500 | -400 | -0.0 |
48.20
55.60
48.20
|
2 tháng
(2024-07-22) |
-1.20 | -2.43% | 7,000 | -2,000 | -0.1 |
48.20
55.60
48.20
|
3 tháng
(2024-06-21) |
4.01 | 9.08% | 10,800 | -2,400 | -0.1 |
44.19
55.60
48.20
|
6 tháng
(2024-03-25) |
4.35 | 9.92% | 70,400 | 11,600 | 0.6 |
43.85
55.60
48.20
|
12 tháng
(2023-09-25) |
5.11 | 11.86% | 118,200 | 29,000 | 1.4 |
41.62
55.93
48.20
|
24 tháng
(2022-09-30) |
10.10 | 26.52% | 140,100 | 25,080 | -0.8 |
35.46
55.93
48.20
|
36 tháng
(2021-10-05) |
17.20 | 55.46% | 271,100 | 35,080 | -16.8 |
28.60
55.93
48.20
|
60 tháng
(2019-10-16) |
32.69 | 210.70% | 445,180 | 29,960 | -16.8 |
15.51
55.93
48.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/04/2020 |
17.01
|
20 | 16.77 | 17.01 | 17.01 | 0 | 0 | 0 |
08/04/2020 |
16.77
|
130 | 16.73 | 16.93 | 16.77 | 0 | 0 | 0 |
07/04/2020 |
16.73
|
660 | 17.68 | 17.72 | 16.69 | 0 | 0 | 0 |
06/04/2020 |
17.68
|
20 | 17.40 | 17.68 | 17.68 | 0 | 0 | 0 |
03/04/2020 |
17.40
|
50 | 16.54 | 17.40 | 17.40 | 0 | 0 | 0 |
01/04/2020 |
16.54
|
0 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 |
31/03/2020 |
16.54
|
70 | 15.75 | 16.77 | 14.65 | 0 | 0 | 0 |
30/03/2020 |
15.75
|
3,520 | 16.93 | 18.11 | 15.75 | 3,500 | 0 | 0.1 |
27/03/2020 |
16.93
|
910 | 17.64 | 17.64 | 16.42 | 10 | 0 | 0.0 |
26/03/2020 |
17.64
|
300 | 16.89 | 18.07 | 16.54 | 0 | 0 | 0 |
25/03/2020 |
16.89
|
540 | 16.50 | 17.25 | 15.59 | 0 | 0 | 0 |
24/03/2020 |
16.50
|
1,500 | 15.71 | 16.50 | 16.50 | 500 | 0 | 0.0 |
23/03/2020 |
15.71
|
60 | 16.85 | 16.85 | 15.71 | 0 | 0 | 0 |
20/03/2020 |
16.85
|
1,140 | 18.11 | 18.11 | 16.85 | 0 | 0 | 0 |
19/03/2020 |
18.11
|
10 | 17.95 | 18.11 | 18.11 | 0 | 0 | 0 |
18/03/2020 |
17.95
|
10 | 17.05 | 17.95 | 17.95 | 0 | 0 | 0 |
17/03/2020 |
17.05
|
6,290 | 15.99 | 17.05 | 14.88 | 1,000 | 6,250 | -0.1 |
16/03/2020 |
15.99
|
3,250 | 17.17 | 17.17 | 15.99 | 0 | 3,250 | -0.1 |
13/03/2020 |
17.17
|
2,250 | 18.43 | 18.43 | 17.17 | 0 | 2,250 | -0.0 |
12/03/2020 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 |
11/03/2020 |
18.43
|
50 | 17.60 | 18.43 | 18.43 | 0 | 0 | 0 |
10/03/2020 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
09/03/2020 |
17.60
|
240 | 18.90 | 18.90 | 17.60 | 0 | 0 | 0 |
06/03/2020 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
05/03/2020 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
04/03/2020 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
03/03/2020 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
02/03/2020 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
28/02/2020 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
27/02/2020 |
18.90
|
990 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
26/02/2020 |
18.90
|
110 | 18.90 | 18.94 | 18.90 | 0 | 0 | 0 |
25/02/2020 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
24/02/2020 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
21/02/2020 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
20/02/2020 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
19/02/2020 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
18/02/2020 |
18.90
|
10 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
17/02/2020 |
18.90
|
20 | 20.28 | 20.28 | 18.90 | 0 | 10 | -0.0 |
14/02/2020 |
20.28
|
0 | 20.28 | 20.28 | 20.28 | 0 | 0 | 0 |
13/02/2020 |
20.28
|
0 | 20.28 | 20.28 | 20.28 | 0 | 0 | 0 |
12/02/2020 |
20.28
|
20 | 21.77 | 21.77 | 20.28 | 0 | 0 | 0 |
11/02/2020 |
21.77
|
10 | 20.43 | 21.77 | 21.77 | 0 | 0 | 0 |
10/02/2020 |
20.43
|
0 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 |
07/02/2020 |
20.43
|
0 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 |
06/02/2020 |
20.43
|
0 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 |
05/02/2020 |
20.43
|
10 | 19.37 | 20.43 | 20.43 | 0 | 0 | 0 |
04/02/2020 |
19.37
|
10 | 18.11 | 19.37 | 19.37 | 0 | 0 | 0 |
03/02/2020 |
18.11
|
110 | 19.06 | 19.06 | 18.11 | 0 | 0 | 0 |
31/01/2020 |
19.06
|
0 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 |
30/01/2020 |
19.06
|
50 | 19.06 | 19.06 | 19.06 | 0 | 30 | -0.0 |
22/01/2020 |
19.06
|
0 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 |
21/01/2020 |
19.06
|
0 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 |
20/01/2020 |
19.06
|
200 | 18.94 | 19.06 | 18.90 | 150 | 0 | 0.0 |
17/01/2020 |
18.94
|
10 | 20.36 | 20.36 | 18.94 | 0 | 0 | 0 |
16/01/2020 |
20.36
|
0 | 20.36 | 20.36 | 20.36 | 0 | 0 | 0 |
15/01/2020 |
20.36
|
0 | 20.36 | 20.36 | 20.36 | 0 | 0 | 0 |
14/01/2020 |
20.36
|
0 | 20.36 | 20.36 | 20.36 | 0 | 0 | 0 |
13/01/2020 |
20.36
|
10 | 19.21 | 20.36 | 20.36 | 0 | 0 | 0 |
10/01/2020 |
19.21
|
0 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 |
09/01/2020 |
19.21
|
40 | 18.82 | 20.08 | 18.82 | 0 | 0 | 0 |
08/01/2020 |
18.82
|
0 | 18.82 | 18.82 | 18.82 | 0 | 0 | 0 |
07/01/2020 |
18.82
|
0 | 18.82 | 18.82 | 18.82 | 0 | 0 | 0 |
06/01/2020 |
18.82
|
30 | 17.76 | 18.82 | 18.82 | 30 | 0 | 0.0 |
03/01/2020 |
17.76
|
0 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 |
02/01/2020 |
17.76
|
1,000 | 19.06 | 19.06 | 17.76 | 0 | 1,000 | -0.0 |
31/12/2019 |
19.06
|
500 | 20.47 | 20.47 | 19.06 | 0 | 500 | -0.0 |
30/12/2019 |
20.47
|
50 | 19.69 | 20.47 | 20.47 | 0 | 0 | 0 |
27/12/2019 |
19.69
|
0 | 19.69 | 19.69 | 19.69 | 0 | 0 | 0 |
26/12/2019 |
19.69
|
0 | 19.69 | 19.69 | 19.69 | 0 | 0 | 0 |
25/12/2019 |
19.69
|
0 | 19.69 | 19.69 | 19.69 | 0 | 0 | 0 |
24/12/2019 |
19.69
|
0 | 19.69 | 19.69 | 19.69 | 0 | 0 | 0 |
23/12/2019 |
19.69
|
0 | 19.69 | 19.69 | 19.69 | 0 | 0 | 0 |
20/12/2019 |
19.69
|
290 | 19.69 | 20.08 | 19.69 | 0 | 0 | 0 |
19/12/2019 |
19.69
|
0 | 19.69 | 19.69 | 19.69 | 0 | 0 | 0 |
18/12/2019 |
19.69
|
20 | 19.69 | 19.69 | 19.69 | 20 | 0 | 0.0 |
17/12/2019 |
19.69
|
0 | 19.69 | 19.69 | 19.69 | 0 | 0 | 0 |
16/12/2019 |
19.69
|
0 | 19.69 | 19.69 | 19.69 | 0 | 0 | 0 |
13/12/2019 |
19.69
|
0 | 19.69 | 19.69 | 19.69 | 0 | 0 | 0 |
12/12/2019 |
19.69
|
100 | 18.90 | 19.69 | 19.69 | 100 | 0 | 0.0 |
11/12/2019 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
10/12/2019 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
09/12/2019 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
06/12/2019 |
18.90
|
10 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
05/12/2019 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
04/12/2019 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
03/12/2019 |
18.90
|
110 | 18.51 | 18.90 | 18.90 | 0 | 0 | 0 |
02/12/2019 |
18.51
|
50 | 18.51 | 18.51 | 18.51 | 50 | 0 | 0.0 |
29/11/2019 |
18.51
|
0 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 |
28/11/2019 |
18.51
|
70 | 18.74 | 18.74 | 18.51 | 0 | 0 | 0 |
27/11/2019 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 |
26/11/2019 |
18.74
|
430 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 |
25/11/2019 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 |
22/11/2019 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 |
21/11/2019 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 |
20/11/2019 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 |
19/11/2019 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 |
18/11/2019 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 |
15/11/2019 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 |
14/11/2019 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 |
13/11/2019 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 |