Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.10 | -0.41% | 133,200 | 0 | 0 |
23.50
24.40
24.20
|
2 tháng
(2024-09-13) |
0 | 0% | 388,300 | 0 | 0 |
23.50
24.70
24.20
|
3 tháng
(2024-08-14) |
-0.80 | -3.20% | 672,200 | 0 | 0 |
23.50
25.10
24.20
|
6 tháng
(2024-05-16) |
0.83 | 3.54% | 3,930,300 | 0 | 0 |
23.08
28.77
24.20
|
12 tháng
(2023-11-20) |
1.91 | 8.56% | 5,310,736 | 0 | 0 |
21.60
28.77
24.20
|
24 tháng
(2022-11-23) |
2.38 | 10.92% | 12,760,063 | 0 | 0 |
20.33
29.31
24.20
|
36 tháng
(2021-11-29) |
-30.83 | -56.02% | 38,212,975 | 0 | 0 |
20.33
58.60
24.20
|
60 tháng
(2019-12-09) |
3.86 | 18.97% | 74,739,456 | -15,265,686 | -283.9 |
11.47
73.37
24.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/01/2020 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 |
20/01/2020 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 |
17/01/2020 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 |
16/01/2020 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 |
15/01/2020 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 |
14/01/2020 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 |
13/01/2020 |
22.47
|
100 | 19.60 | 22.47 | 22.47 | 0 | 0 | 0 |
10/01/2020 |
19.60
|
300 | 17.11 | 19.60 | 19.60 | 0 | 0 | 0 |
09/01/2020 |
17.11
|
0 | 16.83 | 17.11 | 17.11 | 0 | 0 | 0 |
08/01/2020 |
16.83
|
5,300 | 22.47 | 22.47 | 16.83 | 0 | 0 | 0 |
07/01/2020 |
22.47
|
5,600 | 22.47 | 23.12 | 19.23 | 0 | 0 | 0 |
06/01/2020 |
22.47
|
100 | 26.35 | 26.35 | 22.47 | 0 | 0 | 0 |
03/01/2020 |
26.35
|
300 | 27.92 | 27.92 | 26.35 | 0 | 0 | 0 |
02/01/2020 |
27.92
|
107 | 25.33 | 27.92 | 27.92 | 0 | 0 | 0 |
31/12/2019 |
25.33
|
900 | 22.10 | 25.33 | 18.86 | 0 | 0 | 0 |
30/12/2019 |
22.10
|
1,300 | 21.27 | 22.10 | 22.10 | 0 | 0 | 0 |
27/12/2019 |
21.27
|
1,000 | 20.25 | 21.27 | 20.34 | 0 | 0 | 0 |
26/12/2019 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 |
25/12/2019 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 |
24/12/2019 |
20.25
|
5,498 | 20.25 | 20.34 | 20.25 | 0 | 0 | 0 |
23/12/2019 |
20.25
|
100 | 20.34 | 20.34 | 20.25 | 0 | 0 | 0 |
20/12/2019 |
20.34
|
400 | 20.34 | 20.34 | 19.32 | 0 | 0 | 0 |
19/12/2019 |
20.34
|
900 | 19.88 | 20.34 | 18.95 | 0 | 0 | 0 |
18/12/2019 |
19.88
|
100 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 |
17/12/2019 |
19.88
|
100 | 20.25 | 20.25 | 19.88 | 0 | 0 | 0 |
16/12/2019 |
20.25
|
2,100 | 20.25 | 20.25 | 17.38 | 0 | 0 | 0 |
13/12/2019 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 |
12/12/2019 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 |
11/12/2019 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 |
10/12/2019 |
20.25
|
500 | 20.34 | 20.34 | 20.25 | 0 | 0 | 0 |
09/12/2019 |
20.34
|
10,000 | 23.02 | 23.02 | 19.60 | 0 | 0 | 0 |
06/12/2019 |
23.02
|
1,003 | 21.54 | 23.02 | 23.02 | 0 | 0 | 0 |
05/12/2019 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 |
04/12/2019 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 |
03/12/2019 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 |
02/12/2019 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 |
29/11/2019 |
21.54
|
100 | 19.14 | 21.54 | 21.54 | 0 | 0 | 0 |
28/11/2019 |
19.14
|
14,400 | 19.32 | 19.32 | 19.14 | 0 | 0 | 0 |
27/11/2019 |
19.32
|
100 | 19.23 | 19.32 | 19.32 | 0 | 0 | 0 |
26/11/2019 |
19.23
|
10,100 | 16.74 | 19.23 | 16.55 | 0 | 0 | 0 |
25/11/2019 |
16.74
|
76,500 | 18.95 | 18.95 | 16.74 | 0 | 0 | 0 |
22/11/2019 |
18.95
|
2,200 | 18.95 | 19.05 | 18.95 | 0 | 0 | 0 |
21/11/2019 |
18.95
|
4,200 | 19.42 | 19.42 | 18.95 | 0 | 0 | 0 |
20/11/2019 |
19.42
|
1,100 | 20.90 | 20.90 | 19.42 | 0 | 0 | 0 |
19/11/2019 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
18/11/2019 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
15/11/2019 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
14/11/2019 |
20.90
|
0 | 21.36 | 20.90 | 20.90 | 0 | 0 | 0 |
13/11/2019 |
21.36
|
200 | 18.58 | 21.36 | 20.34 | 0 | 0 | 0 |
12/11/2019 |
18.58
|
11,600 | 22.56 | 22.56 | 18.58 | 0 | 0 | 0 |
11/11/2019 |
22.56
|
10,600 | 22.93 | 23.12 | 19.97 | 0 | 0 | 0 |
08/11/2019 |
22.93
|
0 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 |
07/11/2019 |
22.93
|
11,600 | 22.19 | 22.93 | 22.93 | 0 | 0 | 0 |
06/11/2019 |
22.19
|
11,100 | 22.19 | 22.93 | 22.10 | 0 | 0 | 0 |
05/11/2019 |
22.19
|
0 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 |
04/11/2019 |
22.19
|
100 | 19.88 | 22.19 | 22.19 | 0 | 0 | 0 |
01/11/2019 |
19.88
|
100 | 21.27 | 21.27 | 19.88 | 0 | 0 | 0 |
31/10/2019 |
21.27
|
12,900 | 18.49 | 21.27 | 18.58 | 0 | 0 | 0 |
30/10/2019 |
18.49
|
200 | 21.45 | 21.45 | 18.49 | 0 | 0 | 0 |
29/10/2019 |
21.45
|
7,700 | 21.82 | 21.82 | 18.12 | 0 | 0 | 0 |
28/10/2019 |
21.82
|
2,500 | 22.47 | 22.47 | 21.17 | 0 | 0 | 0 |
25/10/2019 |
22.47
|
13,000 | 21.82 | 25.06 | 19.42 | 0 | 0 | 0 |
24/10/2019 |
21.82
|
800 | 20.34 | 21.82 | 21.82 | 0 | 0 | 0 |
23/10/2019 |
20.34
|
127,400 | 21.36 | 21.36 | 19.42 | 0 | 0 | 0 |
22/10/2019 |
21.36
|
100 | 18.77 | 21.36 | 21.36 | 0 | 0 | 0 |
21/10/2019 |
18.77
|
11,300 | 18.68 | 18.77 | 18.77 | 0 | 0 | 0 |
18/10/2019 |
18.68
|
0 | 18.68 | 18.68 | 18.68 | 0 | 0 | 0 |
17/10/2019 |
18.68
|
1,000 | 21.27 | 21.27 | 18.68 | 0 | 0 | 0 |
16/10/2019 |
21.27
|
100 | 19.88 | 21.27 | 21.27 | 0 | 0 | 0 |
15/10/2019 |
19.88
|
70,300 | 20.34 | 20.34 | 18.58 | 0 | 0 | 0 |
14/10/2019 |
20.34
|
1,200 | 20.90 | 20.90 | 18.40 | 0 | 0 | 0 |
11/10/2019 |
20.90
|
80,600 | 20.90 | 20.90 | 17.94 | 0 | 0 | 0 |
10/10/2019 |
20.90
|
100 | 22.56 | 22.56 | 20.90 | 0 | 0 | 0 |
09/10/2019 |
22.56
|
11,200 | 22.56 | 25.89 | 22.56 | 0 | 0 | 0 |
08/10/2019 |
22.56
|
100 | 20.34 | 22.56 | 22.56 | 0 | 0 | 0 |
07/10/2019 |
20.34
|
7,800 | 17.75 | 20.34 | 18.49 | 0 | 0 | 0 |
04/10/2019 |
17.75
|
700 | 15.44 | 17.75 | 17.75 | 0 | 0 | 0 |
03/10/2019 |
15.44
|
500 | 16.64 | 16.64 | 15.44 | 0 | 0 | 0 |
02/10/2019 |
16.64
|
15,000 | 19.32 | 19.32 | 12.57 | 0 | 0 | 0 |
01/10/2019 |
19.32
|
43,600 | 17.20 | 19.32 | 14.61 | 0 | 0 | 0 |
30/09/2019 |
17.20
|
70,100 | 19.88 | 19.88 | 16.92 | 0 | 0 | 0 |
27/09/2019 |
19.88
|
100 | 22.19 | 22.19 | 19.88 | 0 | 0 | 0 |
26/09/2019 |
22.19
|
8,600 | 21.73 | 22.19 | 17.11 | 0 | 0 | 0 |
25/09/2019 |
21.73
|
700 | 22.47 | 22.47 | 19.23 | 0 | 0 | 0 |
24/09/2019 |
22.47
|
200 | 17.01 | 22.47 | 19.23 | 0 | 0 | 0 |
23/09/2019 |
17.01
|
8,300 | 19.69 | 22.56 | 17.01 | 0 | 0 | 0 |
20/09/2019 |
19.69
|
1,000 | 17.20 | 19.69 | 19.69 | 0 | 0 | 0 |
19/09/2019 |
17.20
|
100 | 14.98 | 17.20 | 17.20 | 0 | 0 | 0 |
18/09/2019 |
14.98
|
100 | 13.04 | 14.98 | 14.98 | 0 | 0 | 0 |
17/09/2019 |
13.04
|
6,100 | 19.88 | 19.88 | 13.04 | 0 | 0 | 0 |
16/09/2019 |
19.88
|
6,000 | 21.27 | 21.27 | 14.70 | 0 | 0 | 0 |
13/09/2019 |
21.27
|
1,100 | 24.04 | 24.04 | 16.46 | 0 | 0 | 0 |
12/09/2019 |
24.04
|
36,300 | 21.27 | 24.32 | 18.12 | 0 | 0 | 0 |
11/09/2019 |
21.27
|
100 | 19.88 | 21.27 | 21.27 | 0 | 0 | 0 |
10/09/2019 |
19.88
|
100 | 17.29 | 19.88 | 19.88 | 0 | 0 | 0 |
09/09/2019 |
17.29
|
400 | 20.34 | 20.34 | 17.29 | 0 | 0 | 0 |
06/09/2019 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 |
05/09/2019 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 |
04/09/2019 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 |
03/09/2019 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 |