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) |
1.40 | 4.52% | 225,000 | 0 | 0 |
30.70
33.90
32.40
|
2 tháng
(2024-07-22) |
0.40 | 1.25% | 507,200 | 0 | 0 |
29
33.90
32.40
|
3 tháng
(2024-06-21) |
-0.10 | -0.31% | 684,700 | 0 | 0 |
29
33.90
32.40
|
6 tháng
(2024-03-25) |
-11.60 | -26.36% | 1,962,900 | 0 | 0 |
29
51.40
32.40
|
12 tháng
(2023-09-25) |
2.40 | 8% | 3,411,600 | -7,832 | -0.3 |
29
51.40
32.40
|
24 tháng
(2022-09-30) |
7.85 | 32% | 5,604,772 | -7,832 | -0.3 |
18.18
51.40
32.40
|
36 tháng
(2021-10-05) |
8.68 | 36.60% | 7,250,468 | -7,732 | -0.3 |
18.18
51.40
32.40
|
60 tháng
(2019-10-16) |
14.86 | 84.75% | 7,684,368 | -7,432 | -0.3 |
13.36
51.40
32.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2019 |
20.91
|
400 | 19.58 | 20.91 | 16.85 | 0 | 0 | 0 |
09/07/2019 |
19.58
|
100 | 23.01 | 23.01 | 19.58 | 0 | 0 | 0 |
08/07/2019 |
23.01
|
0 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 |
05/07/2019 |
23.01
|
0 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 |
04/07/2019 |
23.01
|
0 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 |
03/07/2019 |
23.01
|
40 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 |
02/07/2019 |
23.01
|
10 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 |
01/07/2019 |
23.01
|
0 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 |
28/06/2019 |
23.01
|
123 | 20.98 | 23.01 | 23.01 | 0 | 0 | 0 |
27/06/2019 |
20.98
|
0 | 20.98 | 20.98 | 20.98 | 0 | 0 | 0 |
26/06/2019 |
20.98
|
0 | 20.98 | 20.98 | 20.98 | 0 | 0 | 0 |
25/06/2019 |
20.98
|
100 | 18.81 | 20.98 | 20.98 | 0 | 0 | 0 |
24/06/2019 |
18.81
|
0 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 |
21/06/2019 |
18.81
|
0 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 |
20/06/2019 |
18.81
|
100 | 16.50 | 18.81 | 18.81 | 0 | 0 | 0 |
19/06/2019 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
18/06/2019 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
17/06/2019 |
16.50
|
100 | 18.46 | 18.46 | 16.50 | 0 | 0 | 0 |
14/06/2019 |
18.46
|
115 | 16.15 | 18.46 | 18.46 | 0 | 0 | 0 |
13/06/2019 |
16.15
|
2,000 | 18.46 | 18.46 | 16.15 | 0 | 0 | 0 |
12/06/2019 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 |
11/06/2019 |
18.46
|
2,000 | 18.18 | 18.46 | 18.39 | 0 | 0 | 0 |
10/06/2019 |
18.18
|
200 | 18.18 | 18.18 | 18.18 | 0 | 0 | 0 |
07/06/2019 |
18.18
|
2,300 | 18.11 | 18.18 | 18.18 | 0 | 0 | 0 |
06/06/2019 |
18.11
|
26,323 | 18.25 | 18.25 | 18.04 | 0 | 0 | 0 |
05/06/2019 |
18.25
|
0 | 18.18 | 18.25 | 18.25 | 0 | 0 | 0 |
04/06/2019 |
18.18
|
600 | 18.39 | 18.39 | 18.18 | 0 | 0 | 0 |
03/06/2019 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 |
31/05/2019 |
18.39
|
200 | 21.61 | 21.61 | 18.39 | 0 | 0 | 0 |
30/05/2019 |
21.61
|
0 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 |
29/05/2019 |
21.61
|
0 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 |
28/05/2019 |
21.61
|
0 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 |
27/05/2019 |
21.61
|
100 | 20.21 | 21.61 | 21.61 | 0 | 0 | 0 |
24/05/2019 |
20.21
|
0 | 20.21 | 20.21 | 20.21 | 0 | 0 | 0 |
23/05/2019 |
20.21
|
100 | 21.54 | 21.54 | 20.21 | 0 | 0 | 0 |
22/05/2019 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 |
21/05/2019 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 |
20/05/2019 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 |
17/05/2019 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 |
16/05/2019 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 |
15/05/2019 |
21.54
|
0 | 21.47 | 21.54 | 21.54 | 0 | 0 | 0 |
14/05/2019 |
21.47
|
9,500 | 22.59 | 22.59 | 21.47 | 0 | 0 | 0 |
13/05/2019 |
22.59
|
0 | 22.59 | 22.59 | 22.59 | 0 | 0 | 0 |
10/05/2019 |
22.59
|
0 | 22.59 | 22.59 | 22.59 | 0 | 0 | 0 |
09/05/2019 |
22.59
|
0 | 22.59 | 22.59 | 22.59 | 0 | 0 | 0 |
08/05/2019 |
22.59
|
0 | 22.59 | 22.59 | 22.59 | 0 | 0 | 0 |
07/05/2019 |
22.59
|
6,300 | 21.05 | 22.59 | 22.59 | 0 | 0 | 0 |
06/05/2019 |
21.05
|
0 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 |
03/05/2019 |
21.05
|
0 | 21.68 | 21.05 | 21.05 | 0 | 0 | 0 |
02/05/2019 |
21.68
|
1,100 | 18.95 | 21.68 | 17.69 | 0 | 0 | 0 |
26/04/2019 |
18.95
|
0 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 |
25/04/2019 |
18.95
|
0 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 |
24/04/2019 |
18.95
|
0 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 |
23/04/2019 |
18.95
|
0 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 |
22/04/2019 |
18.95
|
1,000 | 18.88 | 18.95 | 18.88 | 0 | 0 | 0 |
19/04/2019 |
18.88
|
200 | 17.55 | 18.88 | 18.88 | 0 | 0 | 0 |
18/04/2019 |
17.55
|
3,800 | 19.30 | 19.30 | 17.55 | 0 | 0 | 0 |
17/04/2019 |
19.30
|
700 | 19.23 | 19.30 | 19.30 | 0 | 0 | 0 |
16/04/2019 |
19.23
|
700 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 |
12/04/2019 |
19.23
|
100 | 19.02 | 19.23 | 19.23 | 0 | 0 | 0 |
11/04/2019 |
19.02
|
6,300 | 17.48 | 19.23 | 18.53 | 0 | 0 | 0 |
10/04/2019 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 |
09/04/2019 |
17.48
|
23 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 |
08/04/2019 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 |
05/04/2019 |
17.48
|
2,200 | 17.83 | 17.83 | 17.48 | 0 | 0 | 0 |
04/04/2019 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 |
03/04/2019 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 |
02/04/2019 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 |
01/04/2019 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 |
29/03/2019 |
17.83
|
300 | 19.58 | 19.58 | 17.83 | 0 | 0 | 0 |
28/03/2019 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 |
27/03/2019 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 |
26/03/2019 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 |
25/03/2019 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 |
22/03/2019 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 |
21/03/2019 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 |
20/03/2019 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 |
19/03/2019 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 |
18/03/2019 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 |
15/03/2019 |
19.58
|
100 | 18.88 | 19.58 | 19.58 | 0 | 0 | 0 |
14/03/2019 |
18.88
|
0 | 18.88 | 18.88 | 18.88 | 0 | 0 | 0 |
13/03/2019 |
18.88
|
840 | 20.91 | 20.91 | 18.88 | 0 | 0 | 0 |
12/03/2019 |
20.91
|
100 | 18.18 | 20.91 | 20.91 | 0 | 0 | 0 |
11/03/2019 |
18.18
|
0 | 18.18 | 18.18 | 18.18 | 0 | 0 | 0 |
08/03/2019 |
18.18
|
1,000 | 17.41 | 18.18 | 18.18 | 0 | 0 | 0 |
07/03/2019 |
17.41
|
200 | 21.19 | 21.19 | 17.41 | 0 | 0 | 0 |
06/03/2019 |
21.19
|
1,000 | 18.53 | 21.19 | 16.08 | 0 | 0 | 0 |
05/03/2019 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 |
04/03/2019 |
18.53
|
500 | 21.61 | 21.61 | 18.53 | 0 | 0 | 0 |
01/03/2019 |
21.61
|
0 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 |
28/02/2019 |
21.61
|
0 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 |
27/02/2019 |
21.61
|
18,500 | 21.96 | 21.96 | 21.61 | 0 | 0 | 0 |
26/02/2019 |
21.96
|
0 | 21.96 | 21.96 | 21.96 | 0 | 0 | 0 |
25/02/2019 |
21.96
|
0 | 21.96 | 21.96 | 21.96 | 0 | 0 | 0 |
22/02/2019 |
21.96
|
0 | 21.96 | 21.96 | 21.96 | 0 | 0 | 0 |
21/02/2019 |
21.96
|
100 | 19.58 | 21.96 | 21.96 | 0 | 0 | 0 |
20/02/2019 |
19.58
|
1,000 | 23.01 | 23.01 | 19.58 | 0 | 0 | 0 |
19/02/2019 |
23.01
|
0 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 |
18/02/2019 |
23.01
|
100 | 20.14 | 23.01 | 23.01 | 0 | 0 | 0 |
15/02/2019 |
20.14
|
100 | 17.55 | 20.14 | 20.14 | 0 | 0 | 0 |