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) |
0.45 | 3.75% | 116,500 | 0 | -0.0 |
11.60
12.45
12.45
|
2 tháng
(2024-07-22) |
0.55 | 4.62% | 227,900 | -400 | -0.0 |
10.30
12.45
12.45
|
3 tháng
(2024-06-21) |
0.70 | 5.96% | 344,900 | -200 | -0.0 |
10.30
12.45
12.45
|
6 tháng
(2024-03-25) |
0.45 | 3.75% | 667,000 | -600 | -0.0 |
10.30
12.65
12.45
|
12 tháng
(2023-09-25) |
0.35 | 2.89% | 1,032,200 | -236 | -0.0 |
10.30
12.65
12.45
|
24 tháng
(2022-09-30) |
-2.27 | -15.41% | 3,241,500 | -558,036 | -13.4 |
10.30
14.72
12.45
|
36 tháng
(2021-10-05) |
-9.73 | -43.86% | 5,096,210 | -441,256 | -9.9 |
10.30
26.31
12.45
|
60 tháng
(2019-10-16) |
-10.42 | -45.57% | 7,546,685 | -123,556 | 1.0 |
10.30
26.31
12.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/10/2019 |
21.05
|
0 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 |
21/10/2019 |
21.05
|
1,200 | 21.05 | 21.05 | 21.05 | 0 | 1,200 | -0.1 |
18/10/2019 |
21.05
|
1,250 | 22.87 | 22.87 | 20.52 | 0 | 0 | 0 |
17/10/2019 |
22.87
|
0 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 |
16/10/2019 |
22.87
|
0 | 22.45 | 22.87 | 22.87 | 0 | 0 | 0 |
15/10/2019 |
22.45
|
800 | 22.45 | 25.82 | 22.45 | 100 | 0 | 0.0 |
14/10/2019 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 |
11/10/2019 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 |
10/10/2019 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 |
09/10/2019 |
22.45
|
5,100 | 24.17 | 24.17 | 22.45 | 0 | 0 | 0 |
08/10/2019 |
24.17
|
0 | 24.21 | 24.17 | 24.17 | 0 | 0 | 0 |
07/10/2019 |
24.21
|
1,000 | 23.50 | 24.21 | 24.03 | 0 | 700 | -0.0 |
04/10/2019 |
23.50
|
40 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
03/10/2019 |
23.50
|
0 | 22.80 | 23.50 | 23.50 | 0 | 0 | 0 |
02/10/2019 |
22.80
|
250 | 21.05 | 24.21 | 22.80 | 100 | 100 | 0 |
01/10/2019 |
21.05
|
150 | 24.21 | 24.21 | 21.05 | 0 | 0 | 0 |
30/09/2019 |
24.21
|
320 | 24.21 | 24.21 | 24.03 | 300 | 100 | 0.0 |
27/09/2019 |
24.21
|
30 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 |
26/09/2019 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 |
25/09/2019 |
24.21
|
150 | 22.17 | 24.21 | 24.21 | 100 | 100 | 0 |
24/09/2019 |
22.17
|
600 | 22.10 | 22.17 | 22.17 | 0 | 600 | -0.0 |
23/09/2019 |
22.10
|
900 | 22.45 | 22.45 | 22.10 | 0 | 0 | 0 |
20/09/2019 |
22.45
|
235 | 22.45 | 22.45 | 22.45 | 0 | 200 | -0.0 |
19/09/2019 |
22.45
|
1,440 | 22.10 | 25.40 | 21.05 | 100 | 100 | 0 |
18/09/2019 |
22.10
|
1,000 | 22.45 | 22.45 | 22.10 | 0 | 0 | 0 |
17/09/2019 |
22.45
|
230 | 22.45 | 22.45 | 22.28 | 0 | 0 | 0 |
16/09/2019 |
22.45
|
3,235 | 22.80 | 22.80 | 22.45 | 0 | 100 | -0.0 |
13/09/2019 |
22.80
|
3,500 | 23.26 | 23.26 | 22.63 | 0 | 0 | 0 |
12/09/2019 |
23.26
|
300 | 22.63 | 23.26 | 23.26 | 0 | 0 | 0 |
11/09/2019 |
22.63
|
580 | 23.15 | 23.15 | 22.63 | 0 | 0 | 0 |
10/09/2019 |
23.15
|
1,325 | 22.98 | 23.15 | 22.45 | 1,000 | 0 | 0.1 |
09/09/2019 |
22.98
|
0 | 22.80 | 22.98 | 22.98 | 0 | 0 | 0 |
06/09/2019 |
22.80
|
1,211 | 23.85 | 23.85 | 22.80 | 1,000 | 0 | 0.1 |
05/09/2019 |
23.85
|
310 | 24.21 | 24.21 | 23.85 | 0 | 0 | 0 |
04/09/2019 |
24.21
|
325 | 25.05 | 25.05 | 24.21 | 300 | 200 | 0.0 |
03/09/2019 |
25.05
|
70 | 24.21 | 25.05 | 25.05 | 0 | 0 | 0 |
30/08/2019 |
24.21
|
4,501 | 25.43 | 25.43 | 24.21 | 0 | 0 | 0 |
29/08/2019 |
25.43
|
30 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 |
28/08/2019 |
25.43
|
125 | 25.61 | 25.61 | 25.43 | 0 | 0 | 0 |
27/08/2019 |
25.61
|
25 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
26/08/2019 |
25.61
|
95 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
23/08/2019 |
25.61
|
101 | 26.13 | 26.13 | 25.61 | 0 | 0 | 0 |
22/08/2019 |
26.13
|
150 | 23.50 | 26.13 | 26.13 | 0 | 0 | 0 |
21/08/2019 |
23.50
|
8,001 | 23.50 | 23.50 | 23.15 | 1,000 | 0 | 0.1 |
20/08/2019 |
23.50
|
3,300 | 23.50 | 23.50 | 23.15 | 0 | 0 | 0 |
19/08/2019 |
23.50
|
1,600 | 23.50 | 23.50 | 22.98 | 0 | 0 | 0 |
16/08/2019 |
23.50
|
310 | 24.21 | 24.21 | 23.50 | 300 | 0 | 0.0 |
15/08/2019 |
24.21
|
100 | 23.15 | 24.21 | 24.21 | 0 | 0 | 0 |
14/08/2019 |
23.15
|
400 | 24.52 | 24.52 | 23.15 | 0 | 0 | 0 |
13/08/2019 |
24.52
|
100 | 23.36 | 24.52 | 24.52 | 0 | 0 | 0 |
12/08/2019 |
23.36
|
800 | 22.80 | 24.52 | 23.33 | 0 | 0 | 0 |
09/08/2019 |
22.80
|
2,500 | 23.05 | 23.05 | 22.10 | 0 | 0 | 0 |
08/08/2019 |
23.05
|
1,501 | 23.50 | 23.50 | 22.80 | 0 | 0 | 0 |
07/08/2019 |
23.50
|
1,970 | 22.80 | 23.50 | 22.80 | 0 | 0 | 0 |
06/08/2019 |
22.80
|
111 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
05/08/2019 |
22.80
|
2,310 | 22.45 | 23.15 | 22.80 | 0 | 200 | -0.0 |
02/08/2019 |
22.45
|
1,500 | 22.38 | 22.45 | 22.45 | 0 | 0 | 0 |
01/08/2019 |
22.38
|
100 | 22.59 | 22.59 | 22.38 | 0 | 0 | 0 |
31/07/2019 |
22.59
|
112 | 22.38 | 22.59 | 22.59 | 0 | 0 | 0 |
30/07/2019 |
22.38
|
3,710 | 22.45 | 22.80 | 22.35 | 0 | 0 | 0 |
29/07/2019 |
22.45
|
600 | 21.89 | 22.80 | 21.89 | 0 | 0 | 0 |
26/07/2019 |
21.89
|
300 | 20.56 | 21.89 | 21.89 | 0 | 0 | 0 |
25/07/2019 |
20.56
|
510 | 22.80 | 22.80 | 20.52 | 0 | 0 | 0 |
24/07/2019 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
23/07/2019 |
22.80
|
121 | 21.82 | 22.80 | 22.80 | 0 | 0 | 0 |
22/07/2019 |
21.82
|
3,610 | 22.94 | 26.13 | 21.75 | 0 | 0 | 0 |
19/07/2019 |
22.94
|
7,135 | 20.35 | 22.94 | 21.05 | 0 | 0 | 0 |
18/07/2019 |
20.35
|
2,100 | 19.47 | 20.35 | 19.65 | 0 | 0 | 0 |
17/07/2019 |
19.47
|
3,750 | 19.29 | 19.65 | 19.12 | 0 | 0 | 0 |
16/07/2019 |
19.29
|
10,630 | 19.12 | 19.29 | 18.59 | 3,700 | 0 | 0.2 |
15/07/2019 |
19.12
|
2,020 | 18.24 | 19.26 | 18.35 | 300 | 0 | 0.0 |
12/07/2019 |
18.24
|
1,200 | 18.00 | 18.42 | 18.24 | 1,100 | 0 | 0.1 |
11/07/2019 |
18.00
|
1,000 | 18.21 | 18.24 | 18.00 | 500 | 0 | 0.0 |
10/07/2019 |
18.21
|
300 | 18.24 | 18.24 | 17.89 | 0 | 0 | 0 |
09/07/2019 |
18.24
|
1,500 | 17.19 | 18.24 | 17.47 | 0 | 0 | 0 |
08/07/2019 |
17.19
|
500 | 17.19 | 18.59 | 17.19 | 0 | 0 | 0 |
05/07/2019 |
17.19
|
300 | 16.84 | 17.19 | 17.15 | 0 | 0 | 0 |
04/07/2019 |
16.84
|
4,579 | 17.54 | 17.54 | 16.84 | 0 | 0 | 0 |
03/07/2019 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 |
02/07/2019 |
17.54
|
300 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 |
01/07/2019 |
17.54
|
221 | 17.40 | 17.54 | 17.54 | 0 | 0 | 0 |
28/06/2019 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
27/06/2019 |
17.40
|
5 | 17.26 | 17.40 | 17.40 | 0 | 0 | 0 |
26/06/2019 |
17.26
|
200 | 17.54 | 17.54 | 17.26 | 0 | 0 | 0 |
25/06/2019 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 |
24/06/2019 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 |
21/06/2019 |
17.54
|
530 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 |
20/06/2019 |
17.54
|
320 | 17.22 | 17.54 | 17.51 | 0 | 0 | 0 |
19/06/2019 |
17.22
|
300 | 17.26 | 17.26 | 17.22 | 0 | 0 | 0 |
18/06/2019 |
17.26
|
200 | 17.36 | 17.36 | 17.19 | 0 | 0 | 0 |
17/06/2019 |
17.36
|
3,122 | 17.36 | 17.36 | 17.19 | 0 | 0 | 0 |
14/06/2019 |
17.36
|
2,540 | 16.84 | 17.36 | 17.19 | 0 | 0 | 0 |
13/06/2019 |
16.84
|
1,810 | 17.54 | 17.54 | 16.84 | 0 | 0 | 0 |
12/06/2019 |
17.54
|
547 | 17.19 | 17.54 | 17.54 | 0 | 0 | 0 |
11/06/2019 |
17.19
|
7,950 | 17.54 | 19.29 | 17.19 | 0 | 0 | 0 |
10/06/2019 |
17.54
|
1,285 | 17.47 | 17.54 | 17.05 | 0 | 0 | 0 |
07/06/2019 |
17.47
|
3,923 | 18.42 | 18.42 | 16.66 | 0 | 0 | 0 |
06/06/2019 |
18.42
|
600 | 18.35 | 18.59 | 18.42 | 0 | 0 | 0 |
05/06/2019 |
18.35
|
0 | 18.42 | 18.35 | 18.35 | 0 | 0 | 0 |
04/06/2019 |
18.42
|
300 | 18.24 | 18.42 | 18.24 | 0 | 0 | 0 |