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) |
11/07/2019 |
19.51
|
2 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 |
10/07/2019 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 |
09/07/2019 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 |
08/07/2019 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 |
05/07/2019 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 |
04/07/2019 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 |
03/07/2019 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 |
02/07/2019 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 |
01/07/2019 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 |
28/06/2019 |
19.51
|
1 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 |
27/06/2019 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 |
26/06/2019 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 |
25/06/2019 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 |
24/06/2019 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 |
21/06/2019 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 |
20/06/2019 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 |
19/06/2019 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 |
18/06/2019 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 |
17/06/2019 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 |
14/06/2019 |
19.51
|
1,100 | 19.75 | 19.75 | 17.88 | 0 | 0 | 0 |
13/06/2019 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 |
12/06/2019 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 |
11/06/2019 |
19.75
|
20 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 |
10/06/2019 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 |
07/06/2019 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 |
06/06/2019 |
19.75
|
5,700 | 17.97 | 19.75 | 19.75 | 100 | 0 | 0.0 |
05/06/2019 |
17.97
|
800 | 16.34 | 17.97 | 16.42 | 100 | 0 | 0.0 |
04/06/2019 |
16.34
|
1,350 | 16.83 | 18.37 | 16.34 | 100 | 0 | 0.0 |
03/06/2019 |
16.83
|
400 | 18.70 | 18.70 | 16.83 | 0 | 0 | 0 |
31/05/2019 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
30/05/2019 |
18.70
|
1,200 | 18.78 | 18.78 | 18.70 | 0 | 0 | 0 |
29/05/2019 |
18.78
|
2,551 | 17.88 | 19.59 | 16.58 | 100 | 0 | 0.0 |
28/05/2019 |
17.88
|
1,200 | 17.97 | 19.67 | 17.88 | 1,100 | 0 | 0.0 |
27/05/2019 |
17.97
|
400 | 16.34 | 17.97 | 16.26 | 100 | 200 | -0.0 |
24/05/2019 |
16.34
|
3,600 | 17.64 | 19.35 | 16.34 | 100 | 0 | 0 |
23/05/2019 |
17.64
|
300 | 19.19 | 19.51 | 17.64 | 0 | 0 | 0 |
22/05/2019 |
19.19
|
700 | 19.19 | 19.19 | 19.19 | 0 | 700 | 0 |
21/05/2019 |
19.19
|
1,100 | 20.97 | 20.97 | 19.19 | 0 | 0 | 0 |
20/05/2019 |
20.97
|
0 | 20.97 | 20.97 | 20.97 | 0 | 0 | 0 |
17/05/2019 |
20.97
|
400 | 19.19 | 21.05 | 18.78 | 100 | 0 | 0.0 |
16/05/2019 |
19.19
|
300 | 20.81 | 20.81 | 19.19 | 0 | 0 | 0 |
15/05/2019 |
20.81
|
0 | 20.81 | 20.81 | 20.81 | 0 | 0 | 0 |
14/05/2019 |
20.81
|
1,000 | 23.09 | 23.09 | 20.81 | 0 | 0 | 0 |
13/05/2019 |
23.09
|
0 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 |
10/05/2019 |
23.09
|
110 | 21.30 | 23.09 | 23.09 | 100 | 0 | 0.0 |
09/05/2019 |
21.30
|
200 | 23.17 | 23.17 | 21.30 | 0 | 100 | -0.0 |
08/05/2019 |
23.17
|
0 | 23.17 | 23.17 | 23.17 | 0 | 0 | 0 |
07/05/2019 |
23.17
|
615 | 24.31 | 24.31 | 21.95 | 0 | 0 | 0 |
06/05/2019 |
24.31
|
1,900 | 25.61 | 25.61 | 23.09 | 0 | 0 | 0 |
03/05/2019 |
25.61
|
3,700 | 23.49 | 25.61 | 21.22 | 0 | 900 | -0.0 |
02/05/2019 |
23.49
|
500 | 24.14 | 24.14 | 21.79 | 0 | 0 | 0 |
26/04/2019 |
24.14
|
900 | 26.75 | 26.75 | 24.14 | 0 | 0 | 0 |
25/04/2019 |
26.75
|
6,900 | 25.04 | 27.48 | 22.60 | 0 | 0 | 0 |
24/04/2019 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 |
23/04/2019 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 |
22/04/2019 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 |
19/04/2019 |
25.04
|
1,210 | 25.20 | 25.20 | 22.68 | 0 | 0 | 0 |
18/04/2019 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
17/04/2019 |
25.20
|
100 | 23.25 | 25.20 | 25.20 | 0 | 0 | 0 |
16/04/2019 |
23.25
|
0 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 |
12/04/2019 |
23.25
|
0 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 |
11/04/2019 |
23.25
|
2,000 | 21.22 | 23.25 | 23.25 | 0 | 0 | 0 |
10/04/2019 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 |
09/04/2019 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 |
08/04/2019 |
21.22
|
100 | 19.35 | 21.22 | 21.22 | 100 | 0 | 0.0 |
05/04/2019 |
19.35
|
800 | 21.05 | 21.05 | 19.35 | 0 | 0 | 0 |
04/04/2019 |
21.05
|
100 | 21.05 | 21.05 | 21.05 | 0 | 100 | -0.0 |
03/04/2019 |
21.05
|
100 | 19.84 | 21.05 | 21.05 | 0 | 0 | 0 |
02/04/2019 |
19.84
|
400 | 21.87 | 21.87 | 19.84 | 0 | 0 | 0 |
01/04/2019 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 |
29/03/2019 |
21.87
|
1,300 | 21.87 | 21.87 | 19.84 | 0 | 800 | -0.0 |
28/03/2019 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 |
27/03/2019 |
21.87
|
100 | 20.73 | 21.87 | 21.87 | 0 | 0 | 0 |
26/03/2019 |
20.73
|
200 | 22.11 | 22.11 | 20.73 | 0 | 0 | 0 |
25/03/2019 |
22.11
|
110 | 20.24 | 22.11 | 22.11 | 100 | 0 | 0.0 |
22/03/2019 |
20.24
|
100 | 20.32 | 20.32 | 20.24 | 0 | 0 | 0 |
21/03/2019 |
20.32
|
0 | 20.32 | 20.32 | 20.32 | 0 | 0 | 0 |
20/03/2019 |
20.32
|
600 | 21.87 | 21.87 | 20.00 | 0 | 0 | 0 |
19/03/2019 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 |
18/03/2019 |
21.87
|
100 | 20.81 | 21.87 | 21.87 | 0 | 0 | 0 |
15/03/2019 |
20.81
|
310 | 21.30 | 21.30 | 20.32 | 0 | 0 | 0 |
14/03/2019 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
13/03/2019 |
21.30
|
3,700 | 23.49 | 23.49 | 21.22 | 0 | 0 | 0 |
12/03/2019 |
23.49
|
400 | 23.09 | 23.98 | 20.81 | 0 | 0 | 0 |
11/03/2019 |
23.09
|
0 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 |
08/03/2019 |
23.09
|
0 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 |
07/03/2019 |
23.09
|
0 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 |
06/03/2019 |
23.09
|
2,700 | 21.38 | 23.09 | 19.75 | 0 | 0 | 0 |
05/03/2019 |
21.38
|
0 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 |
04/03/2019 |
21.38
|
0 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 |
01/03/2019 |
21.38
|
0 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 |
28/02/2019 |
21.38
|
700 | 20.32 | 21.38 | 20.16 | 0 | 0 | 0 |
27/02/2019 |
20.32
|
0 | 20.32 | 20.32 | 20.32 | 0 | 0 | 0 |
26/02/2019 |
20.32
|
101 | 20.00 | 20.32 | 20.32 | 0 | 0 | 0 |
25/02/2019 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 |
22/02/2019 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 |
21/02/2019 |
20.00
|
103 | 18.29 | 20.00 | 20.00 | 100 | 0 | 0.0 |
20/02/2019 |
18.29
|
1,100 | 19.51 | 21.38 | 18.29 | 100 | 0 | 0.0 |
19/02/2019 |
19.51
|
600 | 21.05 | 23.01 | 19.51 | 100 | 0 | 0.0 |
18/02/2019 |
21.05
|
1,800 | 23.33 | 23.57 | 21.05 | 0 | 0 | 0 |