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) |
1.60 | 15.69% | 60,500 | 0 | 0 |
10.20
11.80
11.80
|
2 tháng
(2024-07-22) |
-0.40 | -3.28% | 120,400 | 0 | 0 |
10.20
13.70
11.80
|
3 tháng
(2024-06-21) |
0.70 | 6.31% | 171,900 | 0 | 0 |
10.20
14.30
11.80
|
6 tháng
(2024-03-25) |
0.30 | 2.61% | 264,733 | 0 | 0 |
10.20
14.70
11.80
|
12 tháng
(2023-09-25) |
-0.90 | -7.09% | 668,209 | 0 | 0 |
9.30
17.50
11.80
|
24 tháng
(2022-09-30) |
-6.10 | -34.08% | 1,136,832 | 0 | 0 |
9.30
32
11.80
|
36 tháng
(2021-10-05) |
-1.60 | -11.94% | 1,617,231 | 0 | 0 |
9.30
32
11.80
|
60 tháng
(2019-10-16) |
-3.30 | -21.85% | 3,107,531 | 0 | 0 |
9.30
32
11.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2019 |
16.10
|
200 | 15.90 | 16.10 | 16 | 0 | 0 | 0 |
25/11/2019 |
15.90
|
1,100 | 15.70 | 16 | 15.90 | 0 | 0 | 0 |
22/11/2019 |
15.70
|
6,800 | 16.50 | 16.50 | 15.60 | 0 | 0 | 0 |
21/11/2019 |
16.50
|
100 | 16.20 | 16.50 | 16.50 | 0 | 0 | 0 |
20/11/2019 |
16.20
|
300 | 15.70 | 16.20 | 16.20 | 0 | 0 | 0 |
19/11/2019 |
15.70
|
8,500 | 15.90 | 15.90 | 15.50 | 0 | 0 | 0 |
18/11/2019 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
15/11/2019 |
15.90
|
1,000 | 15.60 | 15.90 | 15.90 | 0 | 0 | 0 |
14/11/2019 |
15.60
|
4,200 | 15.80 | 16.50 | 15.60 | 0 | 0 | 0 |
13/11/2019 |
15.80
|
8,200 | 16.80 | 16.80 | 15.80 | 0 | 0 | 0 |
12/11/2019 |
16.80
|
45,500 | 17.10 | 17.50 | 15.90 | 0 | 0 | 0 |
11/11/2019 |
17.10
|
22,300 | 16.90 | 17.70 | 16.80 | 0 | 0 | 0 |
08/11/2019 |
16.90
|
6,800 | 16.30 | 17.80 | 16.30 | 0 | 0 | 0 |
07/11/2019 |
16.30
|
600 | 15.80 | 16.30 | 16.20 | 0 | 0 | 0 |
06/11/2019 |
15.80
|
2,000 | 16.30 | 16.50 | 15.80 | 0 | 0 | 0 |
05/11/2019 |
16.30
|
600 | 16.50 | 16.50 | 16 | 0 | 0 | 0 |
04/11/2019 |
16.50
|
7,300 | 16.10 | 16.60 | 15.50 | 0 | 0 | 0 |
01/11/2019 |
16.10
|
1,900 | 16.30 | 17.10 | 15.50 | 0 | 0 | 0 |
31/10/2019 |
16.30
|
14,500 | 16.30 | 16.90 | 15.40 | 0 | 0 | 0 |
30/10/2019 |
16.30
|
1,100 | 16.70 | 16.70 | 15.50 | 0 | 0 | 0 |
29/10/2019 |
16.70
|
700 | 16.50 | 16.70 | 16.70 | 0 | 0 | 0 |
28/10/2019 |
16.50
|
1,700 | 16.60 | 16.70 | 15.60 | 0 | 0 | 0 |
25/10/2019 |
16.60
|
3,200 | 16.30 | 16.70 | 15.50 | 0 | 0 | 0 |
24/10/2019 |
16.30
|
6,400 | 15.50 | 16.50 | 15.50 | 0 | 0 | 0 |
23/10/2019 |
15.50
|
1,500 | 16.50 | 16.50 | 15.50 | 0 | 0 | 0 |
22/10/2019 |
16.50
|
1,200 | 16.30 | 16.70 | 15.20 | 0 | 0 | 0 |
21/10/2019 |
16.30
|
1,000 | 15.50 | 16.30 | 16.30 | 0 | 0 | 0 |
18/10/2019 |
15.50
|
15,400 | 15.20 | 16.50 | 15 | 0 | 0 | 0 |
17/10/2019 |
15.20
|
4,600 | 15.10 | 15.20 | 14.50 | 0 | 0 | 0 |
16/10/2019 |
15.10
|
6,000 | 14.80 | 16.80 | 14.70 | 0 | 0 | 0 |
15/10/2019 |
14.80
|
19,400 | 14.90 | 15.10 | 14.70 | 0 | 0 | 0 |
14/10/2019 |
14.90
|
5,800 | 15.20 | 15.20 | 14.30 | 0 | 0 | 0 |
11/10/2019 |
15.20
|
1,700 | 14.70 | 15.40 | 14.30 | 0 | 0 | 0 |
10/10/2019 |
14.70
|
12,900 | 14.40 | 15 | 13.50 | 0 | 0 | 0 |
09/10/2019 |
14.40
|
18,100 | 15 | 15 | 13.30 | 0 | 0 | 0 |
08/10/2019 |
15
|
28,200 | 15 | 15.30 | 14.20 | 0 | 0 | 0 |
07/10/2019 |
15
|
22,800 | 15.80 | 16 | 15 | 0 | 0 | 0 |
04/10/2019 |
15.80
|
64,800 | 16 | 16 | 15.30 | 0 | 0 | 0 |
03/10/2019 |
16
|
18,300 | 16 | 16.10 | 15.50 | 0 | 0 | 0 |
02/10/2019 |
16
|
7,400 | 16.20 | 16.50 | 15.90 | 0 | 0 | 0 |
01/10/2019 |
16.20
|
15,700 | 15.20 | 16.50 | 15.40 | 0 | 0 | 0 |
30/09/2019 |
15.20
|
16,600 | 15.80 | 16.80 | 15.20 | 0 | 0 | 0 |
27/09/2019 |
15.80
|
9,100 | 17 | 17 | 15.80 | 0 | 0 | 0 |
26/09/2019 |
17
|
1,000 | 16.60 | 17 | 16.90 | 0 | 0 | 0 |
25/09/2019 |
16.60
|
1,300 | 16.70 | 16.90 | 16.60 | 0 | 0 | 0 |
24/09/2019 |
16.70
|
12,200 | 16.40 | 17 | 16.50 | 0 | 0 | 0 |
23/09/2019 |
16.40
|
9,500 | 16.90 | 16.90 | 16.40 | 0 | 0 | 0 |
20/09/2019 |
16.90
|
7,600 | 17.10 | 17.50 | 16.90 | 0 | 0 | 0 |
19/09/2019 |
17.10
|
3,700 | 17 | 17.50 | 16.70 | 0 | 0 | 0 |
18/09/2019 |
17
|
4,300 | 17.60 | 17.90 | 17 | 0 | 0 | 0 |
17/09/2019 |
17.60
|
5,100 | 17 | 18.20 | 17.30 | 0 | 0 | 0 |
16/09/2019 |
17
|
24,000 | 16.20 | 17.20 | 16.30 | 0 | 0 | 0 |
13/09/2019 |
16.20
|
10,700 | 16.70 | 17.40 | 16.20 | 0 | 0 | 0 |
12/09/2019 |
16.70
|
11,100 | 16.60 | 17.50 | 16.50 | 0 | 0 | 0 |
11/09/2019 |
16.60
|
26,600 | 16.80 | 17.10 | 16 | 0 | 0 | 0 |
10/09/2019 |
16.80
|
29,700 | 17 | 18 | 16 | 0 | 0 | 0 |
09/09/2019 |
17
|
23,500 | 17.10 | 17.90 | 17 | 0 | 0 | 0 |
06/09/2019 |
17.10
|
31,000 | 17.10 | 17.60 | 16.50 | 0 | 0 | 0 |
05/09/2019 |
17.10
|
36,200 | 18 | 18 | 16.80 | 0 | 0 | 0 |
04/09/2019 |
18
|
12,100 | 19.10 | 19.10 | 18 | 0 | 0 | 0 |
03/09/2019 |
19.10
|
41,300 | 19 | 19.50 | 18.60 | 0 | 0 | 0 |
30/08/2019 |
19
|
75,700 | 18.40 | 19.40 | 18.50 | 0 | 0 | 0 |
29/08/2019 |
18.40
|
63,700 | 17.60 | 19.30 | 17.40 | 0 | 0 | 0 |
28/08/2019 |
17.60
|
53,300 | 17 | 18.40 | 16.90 | 0 | 0 | 0 |
27/08/2019 |
17
|
34,900 | 17.40 | 17.70 | 17 | 0 | 0 | 0 |
26/08/2019 |
17.40
|
4,600 | 16.10 | 17.70 | 16.60 | 0 | 0 | 0 |
23/08/2019 |
16.10
|
1,900 | 16.50 | 16.90 | 16.10 | 0 | 0 | 0 |
22/08/2019 |
16.50
|
28,500 | 16.40 | 17.30 | 16.30 | 0 | 0 | 0 |
21/08/2019 |
16.40
|
4,200 | 15.90 | 16.40 | 16 | 0 | 0 | 0 |
20/08/2019 |
15.90
|
6,700 | 16.20 | 16.50 | 15.80 | 0 | 0 | 0 |
19/08/2019 |
16.20
|
1,500 | 16.50 | 16.50 | 15.50 | 0 | 0 | 0 |
16/08/2019 |
16.50
|
4,300 | 16.50 | 16.90 | 16.50 | 0 | 0 | 0 |
15/08/2019 |
16.50
|
3,100 | 16.50 | 16.80 | 16.50 | 0 | 0 | 0 |
14/08/2019 |
16.50
|
3,200 | 16.50 | 16.90 | 16.50 | 0 | 0 | 0 |
13/08/2019 |
16.50
|
17,900 | 17.20 | 17.20 | 16 | 0 | 0 | 0 |
12/08/2019 |
17.20
|
5,400 | 17.40 | 17.40 | 17.10 | 0 | 0 | 0 |
09/08/2019 |
17.40
|
3,900 | 17.90 | 18.50 | 17 | 0 | 0 | 0 |
08/08/2019 |
17.90
|
93,900 | 16.80 | 19 | 16.60 | 0 | 0 | 0 |
07/08/2019 |
16.80
|
4,600 | 15.80 | 16.80 | 16.50 | 0 | 0 | 0 |
06/08/2019 |
15.80
|
6,200 | 15.40 | 15.90 | 15.80 | 0 | 0 | 0 |
05/08/2019 |
15.40
|
9,700 | 16 | 16.10 | 15.30 | 0 | 0 | 0 |
02/08/2019 |
16
|
8,500 | 16.20 | 16.40 | 16 | 0 | 0 | 0 |
01/08/2019 |
16.20
|
5,800 | 16.40 | 16.40 | 15.70 | 0 | 0 | 0 |
31/07/2019 |
16.40
|
5,500 | 16.50 | 16.70 | 15.10 | 0 | 0 | 0 |
30/07/2019 |
16.50
|
8,200 | 16.30 | 16.80 | 16.10 | 0 | 0 | 0 |
29/07/2019 |
16.30
|
4,300 | 17.20 | 17.20 | 16.30 | 0 | 0 | 0 |
26/07/2019 |
17.20
|
11,200 | 17.10 | 17.20 | 17 | 0 | 0 | 0 |
25/07/2019 |
17.10
|
8,600 | 17 | 17.10 | 17 | 0 | 0 | 0 |
24/07/2019 |
17
|
9,600 | 17.60 | 17.60 | 17 | 0 | 0 | 0 |
23/07/2019 |
17.60
|
4,600 | 17.50 | 17.70 | 17.60 | 0 | 0 | 0 |
22/07/2019 |
17.50
|
12,500 | 17.90 | 18.20 | 17.50 | 0 | 0 | 0 |
19/07/2019 |
17.90
|
10,600 | 18 | 18 | 17.40 | 0 | 0 | 0 |
18/07/2019 |
18
|
3,500 | 17 | 18 | 17.40 | 0 | 0 | 0 |
17/07/2019 |
17
|
17,200 | 18.10 | 18.20 | 17 | 0 | 0 | 0 |
16/07/2019 |
18.10
|
30,300 | 18.30 | 18.50 | 17.80 | 0 | 0 | 0 |
15/07/2019 |
18.30
|
9,300 | 18 | 18.50 | 17.60 | 0 | 0 | 0 |
12/07/2019 |
18
|
6,900 | 18.20 | 18.50 | 18 | 0 | 0 | 0 |
11/07/2019 |
18.20
|
16,000 | 18.50 | 19 | 17.60 | 0 | 0 | 0 |
10/07/2019 |
18.50
|
42,700 | 17.80 | 19.10 | 17.80 | 0 | 0 | 0 |
09/07/2019 |
17.80
|
22,600 | 17.40 | 17.80 | 16.20 | 0 | 0 | 0 |