Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.90 | -2.37% | 60,700 | -7,300 | -0.3 |
37
38
37
|
2 tháng
(2024-09-23) |
-1.40 | -3.64% | 104,100 | -6,900 | -0.3 |
37
38.50
37
|
3 tháng
(2024-08-26) |
-4.15 | -10.07% | 314,000 | -61,900 | -2.6 |
37
41.25
37
|
6 tháng
(2024-05-27) |
-0.30 | -0.81% | 632,000 | -60,000 | -2.5 |
36.84
41.25
37
|
12 tháng
(2023-11-28) |
4.21 | 12.80% | 1,336,900 | 28,300 | 0.7 |
32.42
41.25
37
|
24 tháng
(2022-12-05) |
15.68 | 73.20% | 4,933,800 | 1,198,000 | 42.4 |
20.99
41.25
37
|
36 tháng
(2021-12-08) |
10.91 | 41.67% | 11,471,500 | 1,120,600 | 48.3 |
19.92
41.25
37
|
60 tháng
(2019-12-19) |
19.14 | 106.51% | 16,435,510 | 1,118,170 | 47.8 |
16.86
41.25
37
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/02/2020 |
20.79
|
2,000 | 20.86 | 20.86 | 20.31 | 0 | 0 | 0 |
06/02/2020 |
20.86
|
111,160 | 19.62 | 20.86 | 18.58 | 0 | 0 | 0 |
05/02/2020 |
19.62
|
550 | 18.41 | 19.62 | 17.28 | 0 | 0 | 0 |
04/02/2020 |
18.41
|
4,800 | 17.21 | 18.41 | 18.41 | 0 | 0 | 0 |
03/02/2020 |
17.21
|
1,510 | 17.21 | 18.41 | 17.21 | 0 | 0 | 0 |
31/01/2020 |
17.21
|
3,740 | 17.21 | 18.41 | 17.21 | 0 | 0 | 0 |
30/01/2020 |
17.21
|
60 | 18.03 | 18.03 | 16.79 | 0 | 0 | 0 |
22/01/2020 |
18.03
|
20 | 17.90 | 18.03 | 17.96 | 0 | 0 | 0 |
21/01/2020 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
20/01/2020 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
17/01/2020 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
16/01/2020 |
17.90
|
10 | 17.76 | 17.90 | 17.90 | 0 | 0 | 0 |
15/01/2020 |
17.76
|
0 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 |
14/01/2020 |
17.76
|
570 | 17.76 | 18.55 | 16.79 | 0 | 0 | 0 |
13/01/2020 |
17.76
|
10 | 18.52 | 18.52 | 17.76 | 0 | 0 | 0 |
10/01/2020 |
18.52
|
250 | 17.76 | 18.52 | 18.52 | 0 | 0 | 0 |
09/01/2020 |
17.76
|
700 | 17.69 | 17.76 | 17.76 | 0 | 0 | 0 |
08/01/2020 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 |
07/01/2020 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 |
06/01/2020 |
17.69
|
50 | 17.62 | 17.69 | 17.69 | 0 | 0 | 0 |
03/01/2020 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 |
02/01/2020 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 |
31/12/2019 |
17.62
|
30 | 18.24 | 18.24 | 17.62 | 0 | 0 | 0 |
30/12/2019 |
18.24
|
680 | 17.62 | 18.65 | 17.62 | 0 | 0 | 0 |
27/12/2019 |
17.62
|
10 | 18.58 | 18.58 | 17.62 | 0 | 0 | 0 |
26/12/2019 |
18.58
|
110 | 18.58 | 18.58 | 18.58 | 0 | 0 | 0 |
25/12/2019 |
18.58
|
20 | 17.90 | 18.58 | 16.66 | 0 | 0 | 0 |
24/12/2019 |
17.90
|
120 | 17.96 | 17.96 | 17.90 | 0 | 0 | 0 |
23/12/2019 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 |
20/12/2019 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 |
19/12/2019 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 |
18/12/2019 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 |
17/12/2019 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 |
16/12/2019 |
17.96
|
20 | 17.62 | 17.96 | 17.96 | 0 | 0 | 0 |
13/12/2019 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 |
12/12/2019 |
17.62
|
517,950 | 17.55 | 17.62 | 17.55 | 0 | 200 | -0.0 |
11/12/2019 |
17.55
|
30 | 17.55 | 17.90 | 17.55 | 0 | 0 | 0 |
10/12/2019 |
17.55
|
80 | 17.14 | 18.31 | 17.55 | 0 | 0 | 0 |
09/12/2019 |
17.14
|
60 | 17.93 | 19.14 | 17.14 | 0 | 0 | 0 |
06/12/2019 |
17.93
|
0 | 17.93 | 17.93 | 17.93 | 0 | 0 | 0 |
05/12/2019 |
17.93
|
400 | 17.93 | 17.93 | 17.93 | 0 | 0 | 0 |
04/12/2019 |
17.93
|
0 | 17.93 | 17.93 | 17.93 | 0 | 0 | 0 |
03/12/2019 |
17.93
|
0 | 17.93 | 17.93 | 17.93 | 0 | 0 | 0 |
02/12/2019 |
17.93
|
0 | 17.93 | 17.93 | 17.93 | 0 | 0 | 0 |
29/11/2019 |
17.93
|
470 | 17.93 | 17.93 | 17.93 | 0 | 0 | 0 |
28/11/2019 |
17.93
|
0 | 17.93 | 17.93 | 17.93 | 0 | 0 | 0 |
27/11/2019 |
17.93
|
30 | 16.76 | 17.93 | 17.93 | 0 | 0 | 0 |
26/11/2019 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
25/11/2019 |
16.76
|
510 | 17.21 | 17.90 | 16.76 | 0 | 0 | 0 |
22/11/2019 |
17.21
|
2,010 | 17.07 | 17.90 | 17.21 | 0 | 0 | 0 |
21/11/2019 |
17.07
|
570 | 18.31 | 18.93 | 17.07 | 0 | 0 | 0 |
20/11/2019 |
18.31
|
40 | 19.55 | 19.55 | 18.31 | 0 | 0 | 0 |
19/11/2019 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 |
18/11/2019 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 |
15/11/2019 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 |
14/11/2019 |
19.55
|
20 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 |
13/11/2019 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 |
12/11/2019 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 |
11/11/2019 |
19.55
|
60 | 19.55 | 19.55 | 19.51 | 0 | 0 | 0 |
08/11/2019 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 |
07/11/2019 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 |
06/11/2019 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 |
05/11/2019 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 |
04/11/2019 |
19.55
|
20 | 18.58 | 19.55 | 19.55 | 0 | 0 | 0 |
01/11/2019 |
18.58
|
0 | 18.58 | 18.58 | 18.58 | 0 | 0 | 0 |
31/10/2019 |
18.58
|
80 | 18.58 | 18.58 | 18.58 | 0 | 0 | 0 |
30/10/2019 |
18.58
|
200 | 18.10 | 18.58 | 18.17 | 0 | 0 | 0 |
29/10/2019 |
18.10
|
30 | 18.24 | 18.24 | 18.10 | 0 | 0 | 0 |
28/10/2019 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 |
25/10/2019 |
18.24
|
20 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 |
24/10/2019 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 |
23/10/2019 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 |
22/10/2019 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 |
21/10/2019 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 |
18/10/2019 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 |
17/10/2019 |
18.24
|
10 | 18.03 | 18.24 | 18.24 | 0 | 0 | 0 |
16/10/2019 |
18.03
|
20 | 19.27 | 19.27 | 18.03 | 0 | 0 | 0 |
15/10/2019 |
19.27
|
0 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 |
14/10/2019 |
19.27
|
0 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 |
11/10/2019 |
19.27
|
1,020 | 18.31 | 19.27 | 18.58 | 0 | 0 | 0 |
10/10/2019 |
18.31
|
100 | 18.24 | 18.31 | 18.31 | 0 | 0 | 0 |
09/10/2019 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 |
08/10/2019 |
18.24
|
1,420 | 17.90 | 18.24 | 18.10 | 0 | 0 | 0 |
07/10/2019 |
17.90
|
1,060 | 17.66 | 17.90 | 17.21 | 0 | 0 | 0 |
04/10/2019 |
17.66
|
280 | 18.79 | 18.79 | 17.66 | 0 | 0 | 0 |
03/10/2019 |
18.79
|
100 | 19.27 | 19.27 | 18.79 | 0 | 0 | 0 |
02/10/2019 |
19.27
|
10 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 |
01/10/2019 |
19.27
|
0 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 |
30/09/2019 |
19.27
|
40 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 |
27/09/2019 |
19.27
|
0 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 |
26/09/2019 |
19.27
|
860 | 20.65 | 20.65 | 19.27 | 0 | 0 | 0 |
25/09/2019 |
20.65
|
70 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 |
24/09/2019 |
20.65
|
2,020 | 19.96 | 20.65 | 19.27 | 0 | 0 | 0 |
23/09/2019 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 |
20/09/2019 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 |
19/09/2019 |
19.96
|
960 | 21.23 | 21.23 | 19.75 | 0 | 0 | 0 |
18/09/2019 |
21.23
|
80 | 19.96 | 21.34 | 19.96 | 0 | 0 | 0 |
17/09/2019 |
19.96
|
320 | 19.62 | 19.96 | 18.27 | 0 | 0 | 0 |
16/09/2019 |
19.62
|
100 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 |
13/09/2019 |
19.62
|
20 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 |