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) |
-0.40 | -1.90% | 37,600 | 0 | 0 |
18.60
21.10
21.10
|
2 tháng
(2024-07-22) |
1.40 | 7.29% | 123,200 | 0 | 0 |
18.60
21.10
21.10
|
3 tháng
(2024-06-21) |
0.20 | 0.98% | 196,300 | 0 | 0 |
18.60
21.10
21.10
|
6 tháng
(2024-03-27) |
2.97 | 16.84% | 929,200 | -2,100 | -0.0 |
17.17
21.80
21.10
|
12 tháng
(2023-09-25) |
-0.82 | -3.81% | 1,311,400 | -6,000 | -0.1 |
17.17
21.80
21.10
|
24 tháng
(2022-09-30) |
-11.85 | -36.53% | 1,965,310 | -5,000 | -0.1 |
17.17
33.55
21.10
|
36 tháng
(2021-10-05) |
2.14 | 11.62% | 4,065,389 | -8,000 | -0.2 |
17.17
34.98
21.10
|
60 tháng
(2019-10-16) |
2.01 | 10.79% | 5,168,639 | 5,000 | 0.1 |
13.33
34.98
21.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/10/2019 |
18.59
|
0 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 |
29/10/2019 |
18.59
|
700 | 18.24 | 18.59 | 18.59 | 0 | 0 | 0 |
28/10/2019 |
18.24
|
2,000 | 18.59 | 18.59 | 18.24 | 0 | 0 | 0 |
25/10/2019 |
18.59
|
0 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 |
24/10/2019 |
18.59
|
0 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 |
23/10/2019 |
18.59
|
0 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 |
22/10/2019 |
18.59
|
500 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 |
21/10/2019 |
18.59
|
1,000 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 |
18/10/2019 |
18.59
|
500 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 |
17/10/2019 |
18.59
|
600 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 |
16/10/2019 |
18.59
|
2,800 | 18.45 | 18.59 | 17.96 | 0 | 0 | 0 |
15/10/2019 |
18.45
|
0 | 18.66 | 18.45 | 18.45 | 0 | 0 | 0 |
14/10/2019 |
18.66
|
900 | 18.59 | 18.66 | 18.24 | 0 | 0 | 0 |
11/10/2019 |
18.59
|
1,500 | 18.24 | 18.59 | 18.24 | 0 | 0 | 0 |
10/10/2019 |
18.24
|
2,000 | 18.59 | 18.59 | 18.24 | 0 | 0 | 0 |
09/10/2019 |
18.59
|
1,900 | 18.24 | 18.59 | 18.24 | 0 | 0 | 0 |
08/10/2019 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 |
07/10/2019 |
18.24
|
1,200 | 18.10 | 18.24 | 18.24 | 0 | 0 | 0 |
04/10/2019 |
18.10
|
2,000 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
03/10/2019 |
18.10
|
1,300 | 18.17 | 18.17 | 18.10 | 0 | 0 | 0 |
02/10/2019 |
18.17
|
1,300 | 17.96 | 18.17 | 17.96 | 0 | 0 | 0 |
01/10/2019 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 |
30/09/2019 |
17.96
|
300 | 18.94 | 18.94 | 17.96 | 0 | 0 | 0 |
27/09/2019 |
18.94
|
1,300 | 18.24 | 18.94 | 17.82 | 0 | 0 | 0 |
26/09/2019 |
18.24
|
300 | 18.31 | 18.31 | 18.24 | 0 | 0 | 0 |
25/09/2019 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 |
24/09/2019 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 |
23/09/2019 |
18.31
|
100 | 18.24 | 18.31 | 18.31 | 0 | 0 | 0 |
20/09/2019 |
18.24
|
2,000 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 |
19/09/2019 |
18.24
|
6,300 | 18.17 | 18.24 | 18.24 | 0 | 0 | 0 |
18/09/2019 |
18.17
|
2,100 | 18.10 | 18.17 | 17.96 | 0 | 0 | 0 |
17/09/2019 |
18.10
|
600 | 17.68 | 18.10 | 17.82 | 0 | 0 | 0 |
16/09/2019 |
17.68
|
500 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 |
13/09/2019 |
17.68
|
420 | 17.54 | 17.68 | 17.61 | 0 | 0 | 0 |
12/09/2019 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 |
11/09/2019 |
17.54
|
14,010 | 17.68 | 17.68 | 17.54 | 0 | 0 | 0 |
10/09/2019 |
17.68
|
2,800 | 17.61 | 17.68 | 17.54 | 0 | 0 | 0 |
09/09/2019 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 |
06/09/2019 |
17.61
|
1,200 | 17.54 | 17.68 | 17.61 | 0 | 0 | 0 |
05/09/2019 |
17.54
|
2,600 | 17.40 | 17.54 | 17.40 | 0 | 0 | 0 |
04/09/2019 |
17.40
|
4,200 | 17.47 | 17.47 | 17.40 | 0 | 0 | 0 |
03/09/2019 |
17.47
|
600 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 |
30/08/2019 |
17.47
|
800 | 17.26 | 17.47 | 17.40 | 0 | 0 | 0 |
29/08/2019 |
17.26
|
200 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
28/08/2019 |
17.26
|
2,300 | 17.19 | 17.26 | 17.26 | 0 | 0 | 0 |
27/08/2019 |
17.19
|
2,000 | 17.54 | 17.54 | 17.19 | 0 | 0 | 0 |
26/08/2019 |
17.54
|
100 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 |
23/08/2019 |
17.54
|
500 | 17.68 | 17.68 | 17.54 | 0 | 0 | 0 |
22/08/2019 |
17.68
|
3,600 | 17.54 | 17.68 | 17.54 | 0 | 0 | 0 |
21/08/2019 |
17.54
|
500 | 17.68 | 17.68 | 17.54 | 0 | 0 | 0 |
20/08/2019 |
17.68
|
1,400 | 17.54 | 17.68 | 17.54 | 0 | 0 | 0 |
19/08/2019 |
17.54
|
400 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 |
16/08/2019 |
17.54
|
2,000 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 |
15/08/2019 |
17.54
|
1,410 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 |
14/08/2019 |
17.54
|
4,200 | 17.54 | 17.54 | 17.26 | 0 | 0 | 0 |
13/08/2019 |
17.54
|
6,120 | 17.54 | 17.61 | 17.54 | 0 | 0 | 0 |
12/08/2019 |
17.54
|
4,100 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 |
09/08/2019 |
17.54
|
10,100 | 17.61 | 17.61 | 17.54 | 0 | 0 | 0 |
08/08/2019 |
17.61
|
8,200 | 17.61 | 17.61 | 17.54 | 0 | 0 | 0 |
07/08/2019 |
17.61
|
8,700 | 17.54 | 17.68 | 17.54 | 0 | 0 | 0 |
06/08/2019 |
17.54
|
12,500 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 |
05/08/2019 |
17.54
|
9,200 | 17.54 | 17.61 | 17.54 | 0 | 0 | 0 |
02/08/2019 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 |
01/08/2019 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 |
31/07/2019 |
17.54
|
7,700 | 17.19 | 17.54 | 17.54 | 0 | 0 | 0 |
30/07/2019 |
17.19
|
16,000 | 17.12 | 17.26 | 17.19 | 0 | 0 | 0 |
29/07/2019 |
17.12
|
5,800 | 16.84 | 17.12 | 17.05 | 0 | 0 | 0 |
26/07/2019 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 |
25/07/2019 |
16.84
|
4,500 | 17.54 | 17.54 | 16.84 | 0 | 0 | 0 |
24/07/2019 |
17.54
|
1,000 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 |
23/07/2019 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 |
22/07/2019 |
17.54
|
20,600 | 17.96 | 17.96 | 17.54 | 0 | 0 | 0 |
19/07/2019 |
17.96
|
1,900 | 17.68 | 17.96 | 17.68 | 0 | 0 | 0 |
18/07/2019 |
17.68
|
300 | 18.24 | 18.24 | 17.68 | 0 | 0 | 0 |
17/07/2019 |
18.24
|
35,200 | 17.54 | 18.24 | 17.54 | 0 | 0 | 0 |
16/07/2019 |
17.54
|
103,500 | 15.86 | 17.54 | 16.49 | 0 | 0 | 0 |
15/07/2019 |
15.86
|
900 | 18.59 | 18.59 | 15.86 | 0 | 900 | -0.0 |
12/07/2019 |
18.59
|
0 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 |
11/07/2019 |
18.59
|
100 | 16.84 | 18.59 | 18.59 | 0 | 0 | 0 |
10/07/2019 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 |
09/07/2019 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 |
08/07/2019 |
16.84
|
1,000 | 16.14 | 16.84 | 16.84 | 0 | 0 | 0 |
05/07/2019 |
16.14
|
1,000 | 17.26 | 17.26 | 16.07 | 0 | 0 | 0 |
04/07/2019 |
17.26
|
1,100 | 15.02 | 17.26 | 17.26 | 100 | 0 | 0.0 |
03/07/2019 |
15.02
|
0 | 15.09 | 15.02 | 15.02 | 0 | 0 | 0 |
02/07/2019 |
15.09
|
81,000 | 17.54 | 17.54 | 15.02 | 0 | 0 | 0 |
01/07/2019 |
17.54
|
1,000 | 16.49 | 17.54 | 17.54 | 0 | 0 | 0 |
28/06/2019 |
16.49
|
500 | 16.84 | 16.84 | 16.49 | 500 | 0 | 0.0 |
27/06/2019 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 |
26/06/2019 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 |
25/06/2019 |
16.84
|
400 | 16.49 | 16.84 | 16.84 | 0 | 0 | 0 |
24/06/2019 |
16.49
|
300 | 16.14 | 16.49 | 16.49 | 300 | 0 | 0.0 |
21/06/2019 |
16.14
|
700 | 17.54 | 17.54 | 15.09 | 0 | 0 | 0 |
20/06/2019 |
17.54
|
100 | 16.14 | 17.54 | 17.54 | 0 | 0 | 0 |
19/06/2019 |
16.14
|
600 | 18.24 | 18.24 | 16.14 | 0 | 0 | 0 |
18/06/2019 |
18.24
|
1,800 | 17.54 | 18.24 | 14.94 | 0 | 0 | 0 |
17/06/2019 |
17.54
|
5,000 | 20.35 | 20.35 | 17.54 | 0 | 0 | 0 |
14/06/2019 |
20.35
|
0 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 |
13/06/2019 |
20.35
|
0 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 |
12/06/2019 |
20.35
|
0 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 |