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 | 0% | 31,600 | 0 | 0 |
7
9.20
8.20
|
2 tháng
(2024-07-22) |
0.40 | 5.26% | 35,900 | 0 | 0 |
7
9.60
8.20
|
3 tháng
(2024-06-24) |
-1.50 | -15.79% | 64,400 | 0 | 0 |
7
9.80
8.20
|
6 tháng
(2024-03-25) |
-0.30 | -3.61% | 140,816 | -1,000 | -0.0 |
7
9.80
8.20
|
12 tháng
(2023-09-26) |
-2.30 | -22.33% | 244,878 | -2,000 | -0.0 |
7
11
8.20
|
24 tháng
(2022-10-03) |
-2 | -20% | 4,090,382 | -4,000 | -0.0 |
7
16.20
8.20
|
36 tháng
(2021-10-06) |
-14.90 | -65.07% | 4,404,085 | -14,160 | -0.1 |
7
24.50
8.20
|
60 tháng
(2019-10-17) |
-9.90 | -55.31% | 5,467,725 | -13,910 | -0.1 |
7
27.40
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2019 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
09/07/2019 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
08/07/2019 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
05/07/2019 |
16.20
|
20 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
04/07/2019 |
16.20
|
300 | 15.70 | 16.20 | 16.10 | 0 | 0 | 0 |
03/07/2019 |
15.70
|
100 | 17.20 | 17.20 | 15.70 | 0 | 0 | 0 |
02/07/2019 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
01/07/2019 |
17.20
|
1,500 | 19.50 | 19.50 | 17.20 | 0 | 0 | 0 |
28/06/2019 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
27/06/2019 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
26/06/2019 |
19.50
|
100 | 17.50 | 19.50 | 19.50 | 0 | 0 | 0 |
25/06/2019 |
17.50
|
500 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
24/06/2019 |
17.50
|
1,000 | 18 | 18 | 17.50 | 0 | 0 | 0 |
21/06/2019 |
18
|
91,500 | 18 | 18 | 17.90 | 0 | 0 | 0 |
20/06/2019 |
18
|
160,003 | 17.20 | 18.10 | 17.90 | 0 | 0 | 0 |
19/06/2019 |
17.20
|
202,800 | 18.60 | 18.60 | 17.20 | 0 | 0 | 0 |
18/06/2019 |
18.60
|
0 | 18.70 | 18.60 | 18.60 | 0 | 0 | 0 |
17/06/2019 |
18.70
|
200 | 18.40 | 18.70 | 18.40 | 0 | 0 | 0 |
14/06/2019 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
13/06/2019 |
18.40
|
100 | 17.80 | 18.40 | 18.40 | 0 | 0 | 0 |
12/06/2019 |
17.80
|
339,300 | 18 | 18.50 | 17.80 | 0 | 0 | 0 |
11/06/2019 |
18
|
341,020 | 18 | 18.50 | 17.80 | 0 | 300 | -0.0 |
10/06/2019 |
18
|
454,980 | 16.50 | 18.50 | 17.50 | 0 | 0 | 0 |
07/06/2019 |
16.50
|
4,400 | 17.50 | 17.50 | 15.80 | 0 | 0 | 0 |
06/06/2019 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
05/06/2019 |
17.50
|
2 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
04/06/2019 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
03/06/2019 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
31/05/2019 |
17.50
|
150 | 17.20 | 17.50 | 17.50 | 0 | 0 | 0 |
30/05/2019 |
17.20
|
4,020 | 17 | 17.20 | 14.60 | 0 | 700 | -0.0 |
29/05/2019 |
17
|
200 | 17 | 17 | 17 | 0 | 0 | 0 |
28/05/2019 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
27/05/2019 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
24/05/2019 |
17
|
1,280 | 19.20 | 19.20 | 17 | 0 | 0 | 0 |
23/05/2019 |
19.20
|
100 | 19.40 | 19.40 | 19.20 | 0 | 0 | 0 |
22/05/2019 |
19.40
|
100 | 17.30 | 19.40 | 19.40 | 0 | 0 | 0 |
21/05/2019 |
17.30
|
100 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
20/05/2019 |
17.30
|
3,200 | 18.30 | 18.30 | 17.30 | 0 | 0 | 0 |
17/05/2019 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
16/05/2019 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
15/05/2019 |
18.30
|
20 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
14/05/2019 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
13/05/2019 |
18.30
|
10 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
10/05/2019 |
18.30
|
2,600 | 16 | 18.30 | 18.30 | 0 | 0 | 0 |
09/05/2019 |
16
|
200 | 16.90 | 16.90 | 16 | 0 | 0 | 0 |
08/05/2019 |
16.90
|
5 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
07/05/2019 |
16.90
|
6 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
06/05/2019 |
16.90
|
1,500 | 18.10 | 18.10 | 16.90 | 0 | 0 | 0 |
03/05/2019 |
18.10
|
45 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
02/05/2019 |
18.10
|
5 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
26/04/2019 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
25/04/2019 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
24/04/2019 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
23/04/2019 |
18.10
|
2,100 | 17.60 | 18.10 | 18.10 | 0 | 0 | 0 |
22/04/2019 |
17.60
|
2,000 | 16.50 | 17.60 | 17.60 | 0 | 0 | 0 |
19/04/2019 |
16.50
|
600 | 19.60 | 19.60 | 16.50 | 0 | 0 | 0 |
18/04/2019 |
19.60
|
400 | 18 | 19.60 | 16.10 | 0 | 0 | 0 |
17/04/2019 |
18
|
5,500 | 18 | 18 | 18 | 0 | 0 | 0 |
16/04/2019 |
18
|
1,700 | 18.10 | 18.10 | 18 | 0 | 0 | 0 |
12/04/2019 |
18.10
|
5,030 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
11/04/2019 |
18.10
|
200 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
10/04/2019 |
18.10
|
20 | 18 | 18.10 | 18.10 | 0 | 0 | 0 |
09/04/2019 |
18
|
810 | 20.20 | 20.20 | 18 | 0 | 0 | 0 |
08/04/2019 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
05/04/2019 |
20.20
|
62 | 17.60 | 20.20 | 20.20 | 0 | 0 | 0 |
04/04/2019 |
17.60
|
700 | 18.50 | 21.20 | 17.60 | 0 | 0 | 0 |
03/04/2019 |
18.50
|
0 | 19 | 18.50 | 18.50 | 0 | 0 | 0 |
02/04/2019 |
19
|
1,003 | 19 | 19 | 18 | 0 | 0 | 0 |
01/04/2019 |
19
|
700 | 19.60 | 19.60 | 19 | 0 | 0 | 0 |
29/03/2019 |
19.60
|
152 | 17.50 | 19.60 | 19.60 | 0 | 0 | 0 |
28/03/2019 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
27/03/2019 |
17.50
|
300 | 18 | 18 | 17.50 | 0 | 0 | 0 |
26/03/2019 |
18
|
198 | 18 | 18 | 18 | 0 | 0 | 0 |
25/03/2019 |
18
|
700 | 17.90 | 18 | 18 | 0 | 0 | 0 |
22/03/2019 |
17.90
|
350 | 19 | 19 | 17.90 | 0 | 0 | 0 |
21/03/2019 |
19
|
700 | 19 | 19 | 17.50 | 0 | 0 | 0 |
20/03/2019 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
19/03/2019 |
19
|
1,030 | 19 | 19 | 19 | 0 | 0 | 0 |
18/03/2019 |
19
|
600 | 18.60 | 19 | 19 | 0 | 0 | 0 |
15/03/2019 |
18.60
|
300 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
14/03/2019 |
18.60
|
1,300 | 19.60 | 19.60 | 18.50 | 0 | 0 | 0 |
13/03/2019 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
12/03/2019 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
11/03/2019 |
19.60
|
1,350 | 19.60 | 19.60 | 19.50 | 0 | 0 | 0 |
08/03/2019 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
07/03/2019 |
19.60
|
13,400 | 18 | 19.60 | 19 | 0 | 0 | 0 |
06/03/2019 |
18
|
0 | 18.10 | 18 | 18 | 0 | 0 | 0 |
05/03/2019 |
18.10
|
2,370 | 17.80 | 18.10 | 18 | 0 | 0 | 0 |
04/03/2019 |
17.80
|
1,000 | 18.20 | 18.20 | 17.80 | 0 | 0 | 0 |
01/03/2019 |
18.20
|
1,100 | 17.80 | 18.20 | 17.80 | 0 | 0 | 0 |
28/02/2019 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
27/02/2019 |
17.80
|
100 | 18 | 18 | 17.80 | 0 | 0 | 0 |
26/02/2019 |
18
|
1,300 | 17.60 | 18.10 | 17.60 | 0 | 0 | 0 |
25/02/2019 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
22/02/2019 |
17.60
|
120 | 18.40 | 18.40 | 17.60 | 0 | 0 | 0 |
21/02/2019 |
18.40
|
515 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
20/02/2019 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
19/02/2019 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
18/02/2019 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
15/02/2019 |
18.40
|
20 | 18.50 | 18.50 | 18.40 | 0 | 0 | 0 |