Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.10 | -0.54% | 151,900 | 0 | 0 |
15.90
18.80
18
|
2 tháng
(2024-07-22) |
0.10 | 0.55% | 168,500 | 0 | 0 |
15.90
19.30
18
|
3 tháng
(2024-06-24) |
-2.90 | -13.68% | 191,200 | 0 | 0 |
15.90
21.80
18
|
6 tháng
(2024-03-25) |
1.60 | 9.58% | 2,974,200 | 0 | 0 |
15.90
24.60
18
|
12 tháng
(2023-09-26) |
5.30 | 40.77% | 7,844,300 | 0 | 0 |
11.80
24.60
18
|
24 tháng
(2022-10-03) |
9.70 | 112.79% | 24,050,248 | -598 | -0.0 |
4.40
24.60
18
|
36 tháng
(2021-10-06) |
4.80 | 35.56% | 47,463,706 | -8,298 | -0.4 |
4.40
54.80
18
|
60 tháng
(2019-10-17) |
-3.65 | -16.63% | 50,812,539 | -290,273 | -3.5 |
4.40
54.80
18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
17.72
|
500 | 16.83 | 17.72 | 16.67 | 0 | 0 | 0 |
28/11/2019 |
16.83
|
1,700 | 18.62 | 18.62 | 16.83 | 0 | 0 | 0 |
27/11/2019 |
18.62
|
0 | 18.62 | 18.62 | 18.62 | 0 | 0 | 0 |
26/11/2019 |
18.62
|
0 | 18.62 | 18.62 | 18.62 | 0 | 0 | 0 |
25/11/2019 |
18.62
|
400 | 19.02 | 19.02 | 17.15 | 0 | 0 | 0 |
22/11/2019 |
19.02
|
221 | 19.35 | 19.35 | 17.48 | 0 | 0 | 0 |
21/11/2019 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 |
20/11/2019 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 |
19/11/2019 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 |
18/11/2019 |
19.35
|
100 | 18.53 | 19.35 | 19.35 | 0 | 0 | 0 |
15/11/2019 |
18.53
|
100 | 17.15 | 18.53 | 18.53 | 0 | 0 | 0 |
14/11/2019 |
17.15
|
400 | 18.94 | 18.94 | 17.15 | 0 | 0 | 0 |
13/11/2019 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 |
12/11/2019 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 |
11/11/2019 |
18.94
|
300 | 19.75 | 19.75 | 17.88 | 0 | 0 | 0 |
08/11/2019 |
19.75
|
300 | 20.16 | 20.16 | 18.21 | 0 | 0 | 0 |
07/11/2019 |
20.16
|
100 | 20.73 | 20.73 | 20.16 | 0 | 0 | 0 |
06/11/2019 |
20.73
|
0 | 20.73 | 20.73 | 20.73 | 0 | 0 | 0 |
05/11/2019 |
20.73
|
12 | 20.73 | 20.73 | 20.73 | 0 | 0 | 0 |
04/11/2019 |
20.73
|
0 | 20.73 | 20.73 | 20.73 | 0 | 0 | 0 |
01/11/2019 |
20.73
|
0 | 20.73 | 20.73 | 20.73 | 0 | 0 | 0 |
31/10/2019 |
20.73
|
22 | 20.73 | 20.73 | 20.73 | 0 | 0 | 0 |
30/10/2019 |
20.73
|
0 | 20.73 | 20.73 | 20.73 | 0 | 0 | 0 |
29/10/2019 |
20.73
|
5,380 | 19.59 | 21.05 | 17.64 | 0 | 0 | 0 |
28/10/2019 |
19.59
|
200 | 21.71 | 21.71 | 19.59 | 0 | 0 | 0 |
25/10/2019 |
21.71
|
0 | 21.71 | 21.71 | 21.71 | 0 | 0 | 0 |
24/10/2019 |
21.71
|
1,200 | 21.79 | 22.76 | 19.67 | 0 | 0 | 0 |
23/10/2019 |
21.79
|
30 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 |
22/10/2019 |
21.79
|
300 | 21.95 | 21.95 | 19.75 | 0 | 0 | 0 |
21/10/2019 |
21.95
|
0 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 |
18/10/2019 |
21.95
|
0 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 |
17/10/2019 |
21.95
|
100 | 21.05 | 21.95 | 21.95 | 0 | 0 | 0 |
16/10/2019 |
21.05
|
400 | 20.16 | 21.46 | 18.70 | 0 | 0 | 0 |
15/10/2019 |
20.16
|
100 | 18.70 | 20.16 | 20.16 | 0 | 0 | 0 |
14/10/2019 |
18.70
|
1,300 | 20.08 | 20.08 | 18.13 | 0 | 0 | 0 |
11/10/2019 |
20.08
|
129 | 19.10 | 20.08 | 20.08 | 0 | 0 | 0 |
10/10/2019 |
19.10
|
100 | 19.19 | 19.19 | 19.10 | 0 | 0 | 0 |
09/10/2019 |
19.19
|
400 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 |
08/10/2019 |
19.19
|
1,270 | 21.30 | 21.30 | 19.19 | 0 | 0 | 0 |
07/10/2019 |
21.30
|
700 | 19.75 | 21.62 | 17.80 | 0 | 0 | 0 |
04/10/2019 |
19.75
|
850 | 20.65 | 20.65 | 18.62 | 0 | 0 | 0 |
03/10/2019 |
20.65
|
200 | 18.94 | 20.65 | 20.65 | 0 | 0 | 0 |
02/10/2019 |
18.94
|
101 | 17.97 | 18.94 | 18.94 | 0 | 0 | 0 |
01/10/2019 |
17.97
|
300 | 18.94 | 20.73 | 17.97 | 0 | 0 | 0 |
30/09/2019 |
18.94
|
100 | 18.94 | 18.94 | 18.94 | 0 | 100 | -0.0 |
27/09/2019 |
18.94
|
2,600 | 19.02 | 19.02 | 17.40 | 0 | 700 | -0.0 |
26/09/2019 |
19.02
|
6,204 | 18.94 | 19.02 | 17.64 | 0 | 1,900 | -0.0 |
25/09/2019 |
18.94
|
1,300 | 17.40 | 19.02 | 18.94 | 0 | 0 | 0 |
24/09/2019 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
23/09/2019 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
20/09/2019 |
17.40
|
200 | 17.97 | 17.97 | 17.40 | 0 | 0 | 0 |
19/09/2019 |
17.97
|
3,696 | 18.86 | 18.86 | 17.97 | 0 | 0 | 0 |
18/09/2019 |
18.86
|
100 | 18.13 | 18.86 | 18.86 | 0 | 0 | 0 |
17/09/2019 |
18.13
|
200 | 18.86 | 18.86 | 16.99 | 0 | 0 | 0 |
16/09/2019 |
18.86
|
0 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 |
13/09/2019 |
18.86
|
10 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 |
12/09/2019 |
18.86
|
100 | 18.05 | 18.86 | 18.86 | 0 | 0 | 0 |
11/09/2019 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 |
10/09/2019 |
18.05
|
110 | 18.13 | 18.13 | 18.05 | 0 | 0 | 0 |
09/09/2019 |
18.13
|
100 | 18.37 | 18.37 | 18.13 | 0 | 0 | 0 |
06/09/2019 |
18.37
|
0 | 18.37 | 18.37 | 18.37 | 0 | 0 | 0 |
05/09/2019 |
18.37
|
0 | 18.37 | 18.37 | 18.37 | 0 | 0 | 0 |
04/09/2019 |
18.37
|
1,600 | 17.15 | 18.37 | 15.45 | 0 | 0 | 0 |
03/09/2019 |
17.15
|
200 | 19.02 | 19.02 | 17.15 | 0 | 0 | 0 |
30/08/2019 |
19.02
|
1,210 | 19.84 | 19.84 | 17.88 | 0 | 0 | 0 |
29/08/2019 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 |
28/08/2019 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 |
27/08/2019 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 |
26/08/2019 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 |
23/08/2019 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 |
22/08/2019 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 |
21/08/2019 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 |
20/08/2019 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 |
19/08/2019 |
19.84
|
30 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 |
16/08/2019 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 |
15/08/2019 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 |
14/08/2019 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 |
13/08/2019 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 |
12/08/2019 |
19.84
|
100 | 18.62 | 19.84 | 19.84 | 100 | 0 | 0.0 |
09/08/2019 |
18.62
|
200 | 20.24 | 20.24 | 18.62 | 0 | 0 | 0 |
08/08/2019 |
20.24
|
700 | 20.24 | 20.89 | 18.62 | 0 | 0 | 0 |
07/08/2019 |
20.24
|
1,400 | 19.02 | 20.24 | 17.88 | 0 | 0 | 0 |
06/08/2019 |
19.02
|
2,100 | 21.14 | 22.44 | 19.02 | 0 | 0 | 0 |
05/08/2019 |
21.14
|
100 | 20.16 | 21.14 | 21.14 | 0 | 0 | 0 |
02/08/2019 |
20.16
|
1,200 | 22.36 | 24.39 | 20.16 | 0 | 0 | 0 |
01/08/2019 |
22.36
|
300 | 20.32 | 22.36 | 20.24 | 0 | 0 | 0 |
31/07/2019 |
20.32
|
0 | 20.32 | 20.32 | 20.32 | 0 | 0 | 0 |
30/07/2019 |
20.32
|
0 | 20.32 | 20.32 | 20.32 | 0 | 0 | 0 |
29/07/2019 |
20.32
|
0 | 20.32 | 20.32 | 20.32 | 0 | 0 | 0 |
26/07/2019 |
20.32
|
0 | 20.32 | 20.32 | 20.32 | 0 | 0 | 0 |
25/07/2019 |
20.32
|
0 | 20.32 | 20.32 | 20.32 | 0 | 0 | 0 |
24/07/2019 |
20.32
|
0 | 20.32 | 20.32 | 20.32 | 0 | 0 | 0 |
23/07/2019 |
20.32
|
7,400 | 19.67 | 20.32 | 17.72 | 0 | 100 | -0.0 |
22/07/2019 |
19.67
|
0 | 19.67 | 19.67 | 19.67 | 0 | 0 | 0 |
19/07/2019 |
19.67
|
0 | 19.67 | 19.67 | 19.67 | 0 | 0 | 0 |
18/07/2019 |
19.67
|
0 | 19.67 | 19.67 | 19.67 | 0 | 0 | 0 |
17/07/2019 |
19.67
|
0 | 19.67 | 19.67 | 19.67 | 0 | 0 | 0 |
16/07/2019 |
19.67
|
0 | 19.67 | 19.67 | 19.67 | 0 | 0 | 0 |
15/07/2019 |
19.67
|
300 | 20.65 | 20.65 | 18.62 | 0 | 0 | 0 |
12/07/2019 |
20.65
|
100 | 19.51 | 20.65 | 20.65 | 0 | 0 | 0 |