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) |
1.40 | 5.47% | 3,000 | 0 | 0 |
25.10
27.40
27
|
2 tháng
(2024-07-22) |
-4 | -12.90% | 68,400 | 0 | 0 |
24
31
27
|
3 tháng
(2024-06-21) |
-1.10 | -3.91% | 79,500 | 0 | 0 |
24
31.50
27
|
6 tháng
(2024-03-25) |
-0.41 | -1.49% | 170,502 | 0 | 0 |
23.35
32.81
27
|
12 tháng
(2023-09-25) |
1.98 | 7.92% | 235,706 | 0 | 0 |
23.16
32.81
27
|
24 tháng
(2022-09-30) |
1.28 | 4.98% | 461,989 | -31,700 | -0.8 |
19.07
32.81
27
|
36 tháng
(2021-10-05) |
1.74 | 6.87% | 858,773 | -65,800 | -1.8 |
19.07
32.81
27
|
60 tháng
(2019-10-16) |
10.61 | 64.73% | 3,539,086 | -2,600 | -0.0 |
15.87
32.81
27
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2019 |
16.67
|
0 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 |
27/11/2019 |
16.67
|
0 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 |
26/11/2019 |
16.67
|
100 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 |
25/11/2019 |
16.12
|
500 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 |
22/11/2019 |
16.19
|
2,800 | 16.39 | 16.46 | 16.19 | 0 | 0 | 0 |
21/11/2019 |
16.19
|
3,600 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 |
20/11/2019 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 |
19/11/2019 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 |
18/11/2019 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 |
15/11/2019 |
18.17
|
100 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 |
14/11/2019 |
16.73
|
100 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
13/11/2019 |
15.91
|
3,000 | 18.45 | 18.45 | 15.77 | 0 | 0 | 0 |
12/11/2019 |
16.73
|
100 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
11/11/2019 |
16.46
|
200 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 |
08/11/2019 |
16.67
|
1,200 | 17.42 | 17.42 | 16.67 | 0 | 0 | 0 |
07/11/2019 |
16.60
|
1,100 | 16.73 | 16.73 | 16.60 | 0 | 0 | 0 |
06/11/2019 |
16.60
|
1,800 | 16.53 | 16.60 | 16.53 | 0 | 0 | 0 |
05/11/2019 |
15.91
|
4,800 | 16.87 | 16.87 | 15.91 | 0 | 0 | 0 |
04/11/2019 |
15.91
|
4,100 | 16.53 | 16.53 | 15.91 | 0 | 0 | 0 |
01/11/2019 |
16.67
|
4,100 | 16.67 | 16.67 | 15.91 | 0 | 0 | 0 |
31/10/2019 |
16.67
|
300 | 16.60 | 16.67 | 16.60 | 0 | 0 | 0 |
30/10/2019 |
15.98
|
2,000 | 15.98 | 15.98 | 15.98 | 0 | 0 | 0 |
29/10/2019 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 |
28/10/2019 |
17.01
|
100 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 |
25/10/2019 |
16.32
|
100 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 |
24/10/2019 |
15.91
|
2,500 | 15.91 | 15.91 | 15.91 | 0 | 0 | 0 |
23/10/2019 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 |
22/10/2019 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 |
21/10/2019 |
17.01
|
100 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 |
18/10/2019 |
16.39
|
0 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 |
17/10/2019 |
16.39
|
0 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 |
16/10/2019 |
16.39
|
100 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 |
15/10/2019 |
15.91
|
2,700 | 16.25 | 16.25 | 15.91 | 0 | 0 | 0 |
14/10/2019 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
11/10/2019 |
16.25
|
100 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
10/10/2019 |
15.77
|
1,600 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 |
09/10/2019 |
15.77
|
200 | 16.32 | 16.32 | 15.77 | 0 | 0 | 0 |
08/10/2019 |
16.73
|
8,200 | 17.76 | 17.76 | 15.84 | 0 | 0 | 0 |
07/10/2019 |
16.73
|
100 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
04/10/2019 |
15.91
|
700 | 16.73 | 16.73 | 15.84 | 0 | 0 | 0 |
03/10/2019 |
16.53
|
200 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 |
02/10/2019 |
16.80
|
200 | 16.25 | 16.80 | 16.25 | 0 | 0 | 0 |
01/10/2019 |
16.32
|
100 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 |
30/09/2019 |
16.19
|
0 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 |
27/09/2019 |
16.19
|
0 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 |
26/09/2019 |
16.19
|
100 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 |
25/09/2019 |
15.77
|
11,800 | 15.57 | 15.77 | 15.57 | 0 | 0 | 0 |
24/09/2019 |
15.57
|
100 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 |
23/09/2019 |
16.05
|
600 | 15.64 | 16.05 | 15.64 | 0 | 0 | 0 |
20/09/2019 |
16.05
|
700 | 15.50 | 16.25 | 15.50 | 0 | 0 | 0 |
19/09/2019 |
16.60
|
2,500 | 16.32 | 16.94 | 15.77 | 0 | 0 | 0 |
18/09/2019 |
16.46
|
400 | 16.73 | 16.73 | 15.71 | 0 | 0 | 0 |
17/09/2019 |
16.80
|
2,300 | 15.57 | 16.80 | 15.57 | 0 | 0 | 0 |
16/09/2019 |
16.39
|
2,400 | 15.09 | 16.46 | 15.09 | 0 | 0 | 0 |
13/09/2019 |
16.46
|
1,200 | 16.94 | 16.94 | 16.46 | 0 | 0 | 0 |
12/09/2019 |
16.67
|
100 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 |
11/09/2019 |
16.87
|
300 | 16.19 | 16.87 | 16.19 | 0 | 0 | 0 |
10/09/2019 |
16.94
|
100 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 |
09/09/2019 |
16.94
|
1,000 | 17.42 | 17.42 | 15.77 | 0 | 0 | 0 |
06/09/2019 |
16.39
|
7,800 | 16.80 | 17.15 | 16.39 | 0 | 0 | 0 |
05/09/2019 |
18.45
|
0 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 |
04/09/2019 |
18.45
|
0 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 |
03/09/2019 |
18.45
|
0 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 |
30/08/2019 |
18.45
|
0 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 |
29/08/2019 |
18.45
|
100 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 |
28/08/2019 |
17.83
|
300 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 |
27/08/2019 |
16.05
|
200 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
26/08/2019 |
18.86
|
100 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 |
23/08/2019 |
17.15
|
200 | 17.49 | 17.49 | 17.15 | 0 | 0 | 0 |
22/08/2019 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 |
21/08/2019 |
16.46
|
200 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 |
20/08/2019 |
16.19
|
1,500 | 16.19 | 16.19 | 14.40 | 0 | 0 | 0 |
19/08/2019 |
16.19
|
2,000 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 |
16/08/2019 |
16.19
|
0 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 |
15/08/2019 |
16.19
|
100 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 |
14/08/2019 |
16.19
|
0 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 |
13/08/2019 |
16.12
|
2,000 | 16.05 | 16.32 | 16.05 | 0 | 0 | 0 |
12/08/2019 |
15.77
|
250 | 16.32 | 16.32 | 15.77 | 0 | 0 | 0 |
09/08/2019 |
16.46
|
400 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 |
08/08/2019 |
16.46
|
2,700 | 15.98 | 17.49 | 15.98 | 0 | 0 | 0 |
07/08/2019 |
15.22
|
100 | 15.22 | 15.22 | 15.22 | 0 | 0 | 0 |
06/08/2019 |
16.05
|
100 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
05/08/2019 |
15.77
|
4,300 | 16.05 | 16.05 | 15.77 | 0 | 0 | 0 |
02/08/2019 |
15.77
|
4,100 | 16.05 | 16.05 | 15.77 | 2,500 | 0 | 0.1 |
01/08/2019 |
15.77
|
2,500 | 16.05 | 16.05 | 15.77 | 0 | 0 | 0 |
31/07/2019 |
15.71
|
300 | 15.71 | 15.71 | 15.71 | 300 | 0 | 0.0 |
30/07/2019 |
15.71
|
500 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 |
29/07/2019 |
15.29
|
700 | 14.40 | 15.64 | 14.40 | 0 | 0 | 0 |
26/07/2019 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |
25/07/2019 |
15.29
|
600 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |
24/07/2019 |
15.29
|
200 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |
23/07/2019 |
15.57
|
200 | 15.77 | 15.77 | 15.57 | 0 | 0 | 0 |
22/07/2019 |
16.19
|
1,600 | 16.67 | 16.67 | 16.19 | 0 | 0 | 0 |
19/07/2019 |
15.36
|
600 | 16.25 | 16.25 | 15.36 | 0 | 0 | 0 |
18/07/2019 |
16.25
|
100 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
17/07/2019 |
15.64
|
1,200 | 15.64 | 16.12 | 15.64 | 0 | 0 | 0 |
16/07/2019 |
16.12
|
4,400 | 16.39 | 16.39 | 15.84 | 0 | 0 | 0 |
15/07/2019 |
15.77
|
3,400 | 15.57 | 16.05 | 15.57 | 0 | 0 | 0 |
12/07/2019 |
15.64
|
100 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 |
11/07/2019 |
15.16
|
1,400 | 15.57 | 15.57 | 15.16 | 1,400 | 0 | 0.0 |