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) |
-1.30 | -7.83% | 73,000 | -3 | -0.0 |
14.80
19.80
18.20
|
2 tháng
(2024-07-22) |
-3.20 | -17.30% | 84,300 | -903 | -0.0 |
14.50
19.80
18.20
|
3 tháng
(2024-06-21) |
-1.70 | -10% | 96,100 | -903 | -0.0 |
14.50
19.80
18.20
|
6 tháng
(2024-03-25) |
1.70 | 12.50% | 363,713 | -1,003 | -0.0 |
11.50
19.80
18.20
|
12 tháng
(2023-09-25) |
2.20 | 16.79% | 439,309 | -3,003 | -0.0 |
11
19.80
18.20
|
24 tháng
(2022-09-30) |
1.30 | 9.29% | 1,043,009 | -64,782 | -0.7 |
10
19.80
18.20
|
36 tháng
(2021-10-05) |
1.62 | 11.81% | 4,359,374 | -69,882 | -0.8 |
10
22.31
18.20
|
60 tháng
(2019-10-16) |
-6.35 | -29.32% | 5,848,634 | -104,520 | -1.2 |
10
28.31
18.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
23.75
|
5,000 | 23.29 | 23.75 | 23.29 | 0 | 0 | 0 |
28/11/2019 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 |
27/11/2019 |
23.29
|
75 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 |
26/11/2019 |
23.29
|
4,283 | 22.83 | 23.29 | 22.83 | 4,000 | 0 | 0.1 |
25/11/2019 |
22.83
|
1,000 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 |
22/11/2019 |
22.83
|
10,000 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 |
21/11/2019 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 |
20/11/2019 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 |
19/11/2019 |
23.02
|
500 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 |
18/11/2019 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 |
15/11/2019 |
23.11
|
400 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 |
14/11/2019 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 |
13/11/2019 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 |
12/11/2019 |
23.02
|
1,200 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 |
11/11/2019 |
23.75
|
15,100 | 23.47 | 23.75 | 19.82 | 0 | 0 | 0 |
08/11/2019 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 |
07/11/2019 |
23.29
|
8,000 | 23.20 | 23.29 | 23.20 | 0 | 0 | 0 |
06/11/2019 |
22.83
|
300 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 |
05/11/2019 |
22.38
|
200 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 |
04/11/2019 |
22.10
|
600 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
01/11/2019 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
31/10/2019 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
30/10/2019 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
29/10/2019 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
28/10/2019 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
25/10/2019 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
24/10/2019 |
22.10
|
100 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
23/10/2019 |
22.10
|
500 | 22.10 | 22.83 | 22.10 | 0 | 0 | 0 |
22/10/2019 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 |
21/10/2019 |
22.01
|
100 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 |
18/10/2019 |
20.55
|
100 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 |
17/10/2019 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 |
16/10/2019 |
21.65
|
100 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 |
15/10/2019 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 |
14/10/2019 |
22.47
|
100 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 |
11/10/2019 |
22.83
|
1 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 |
10/10/2019 |
22.83
|
8 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 |
09/10/2019 |
22.83
|
0 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 |
08/10/2019 |
22.83
|
10,000 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 |
07/10/2019 |
22.83
|
310 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 |
04/10/2019 |
22.83
|
6,000 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 |
03/10/2019 |
22.83
|
5,000 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 |
02/10/2019 |
22.38
|
400 | 22.01 | 22.38 | 22.01 | 0 | 0 | 0 |
01/10/2019 |
22.38
|
100 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 |
30/09/2019 |
22.38
|
0 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 |
27/09/2019 |
22.38
|
0 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 |
26/09/2019 |
22.47
|
700 | 22.10 | 22.47 | 22.10 | 0 | 0 | 0 |
25/09/2019 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 |
24/09/2019 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 |
23/09/2019 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 |
20/09/2019 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 |
19/09/2019 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 |
18/09/2019 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 |
17/09/2019 |
22.74
|
100 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 |
16/09/2019 |
22.83
|
0 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 |
13/09/2019 |
22.83
|
72,128 | 22.83 | 22.83 | 22.83 | 0 | 72,100 | -1.8 |
12/09/2019 |
22.83
|
180,950 | 22.83 | 22.83 | 22.83 | 0 | 180,947 | -4.5 |
11/09/2019 |
22.83
|
195,100 | 22.83 | 22.83 | 22.83 | 0 | 195,000 | -4.9 |
10/09/2019 |
22.83
|
192,600 | 22.83 | 22.83 | 22.83 | 0 | 192,600 | -4.8 |
09/09/2019 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 |
06/09/2019 |
23.29
|
9,229 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 |
05/09/2019 |
23.29
|
3,000 | 22.83 | 23.29 | 22.83 | 0 | 0 | 0 |
04/09/2019 |
23.29
|
24,900 | 22.92 | 23.29 | 22.83 | 0 | 0 | 0 |
03/09/2019 |
22.83
|
6,000 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 |
30/08/2019 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 |
29/08/2019 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 |
28/08/2019 |
22.83
|
19,300 | 22.83 | 23.20 | 22.83 | 0 | 0 | 0 |
27/08/2019 |
22.65
|
2,000 | 22.65 | 22.65 | 22.65 | 1,000 | 0 | 0.0 |
26/08/2019 |
22.83
|
2,300 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 |
23/08/2019 |
22.83
|
0 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 |
22/08/2019 |
22.83
|
100 | 22.83 | 22.83 | 22.83 | 100 | 0 | 0.0 |
21/08/2019 |
22.83
|
21 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 |
20/08/2019 |
22.83
|
3,900 | 22.83 | 22.83 | 22.83 | 1,900 | 0 | 0.0 |
19/08/2019 |
22.83
|
49,600 | 22.65 | 22.83 | 22.65 | 0 | 0 | 0 |
16/08/2019 |
22.65
|
550 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 |
15/08/2019 |
22.65
|
2,200 | 22.83 | 22.83 | 22.65 | 0 | 0 | 0 |
14/08/2019 |
22.65
|
0 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 |
13/08/2019 |
22.83
|
2,100 | 22.38 | 22.83 | 22.38 | 0 | 0 | 0 |
12/08/2019 |
22.83
|
0 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 |
09/08/2019 |
22.83
|
62 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 |
08/08/2019 |
22.83
|
0 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 |
07/08/2019 |
22.83
|
0 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 |
06/08/2019 |
22.83
|
1,300 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 |
05/08/2019 |
22.83
|
0 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 |
02/08/2019 |
22.83
|
0 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 |
01/08/2019 |
22.83
|
0 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 |
31/07/2019 |
22.83
|
11,400 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 |
30/07/2019 |
22.83
|
0 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 |
29/07/2019 |
22.83
|
100 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 |
26/07/2019 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 |
25/07/2019 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 |
24/07/2019 |
22.92
|
21 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 |
23/07/2019 |
22.92
|
600 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 |
22/07/2019 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 |
19/07/2019 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 |
18/07/2019 |
22.92
|
2,100 | 22.83 | 22.92 | 22.83 | 0 | 0 | 0 |
17/07/2019 |
22.83
|
4,979 | 22.83 | 22.83 | 22.74 | 0 | 0 | 0 |
16/07/2019 |
22.83
|
900 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 |
15/07/2019 |
22.65
|
9 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 |
12/07/2019 |
22.65
|
500 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 |