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 | -5.32% | 79,300 | -1,100 | -0.0 |
17.20
18.80
17.80
|
2 tháng
(2024-07-22) |
-0.20 | -1.11% | 165,200 | -25,600 | -0.5 |
17.20
18.80
17.80
|
3 tháng
(2024-06-21) |
-0.27 | -1.48% | 203,700 | -27,600 | -0.5 |
17.20
18.80
17.80
|
6 tháng
(2024-03-29) |
9.86 | 124.14% | 568,600 | -20,100 | -0.4 |
6.95
18.80
17.80
|
12 tháng
(2023-09-26) |
9.86 | 124.14% | 609,600 | -21,100 | -0.5 |
6.45
18.80
17.80
|
24 tháng
(2022-09-30) |
10.09 | 130.90% | 852,428 | 0 | -0.3 |
5.37
18.80
17.80
|
36 tháng
(2021-10-05) |
9.25 | 108.26% | 1,261,947 | -1,900 | -0.3 |
5.37
18.80
17.80
|
60 tháng
(2019-10-16) |
5.14 | 40.64% | 1,455,654 | -1,900 | -0.3 |
5.37
18.80
17.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/03/2019 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 |
07/03/2019 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 |
06/03/2019 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 |
05/03/2019 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 |
04/03/2019 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 |
01/03/2019 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 |
28/02/2019 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 |
27/02/2019 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 |
26/02/2019 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 |
25/02/2019 |
24.69
|
0 | 22.36 | 24.69 | 24.69 | 0 | 0 | 0 |
22/02/2019 |
22.36
|
200 | 25.15 | 27.02 | 22.36 | 0 | 0 | 0 |
21/02/2019 |
25.15
|
0 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 |
20/02/2019 |
25.15
|
0 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 |
19/02/2019 |
25.15
|
0 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 |
18/02/2019 |
25.15
|
0 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 |
15/02/2019 |
25.15
|
0 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 |
14/02/2019 |
25.15
|
0 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 |
13/02/2019 |
25.15
|
0 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 |
12/02/2019 |
25.15
|
0 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 |
11/02/2019 |
25.15
|
0 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 |
01/02/2019 |
25.15
|
0 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 |
31/01/2019 |
25.15
|
0 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 |
30/01/2019 |
25.15
|
0 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 |
29/01/2019 |
25.15
|
0 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 |
28/01/2019 |
25.15
|
0 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 |
25/01/2019 |
25.15
|
0 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 |
24/01/2019 |
25.15
|
0 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 |
23/01/2019 |
25.15
|
400 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 |
22/01/2019 |
25.15
|
400 | 29.35 | 29.35 | 25.15 | 0 | 0 | 0 |
21/01/2019 |
29.35
|
0 | 29.35 | 29.35 | 29.35 | 0 | 0 | 0 |
18/01/2019 |
29.35
|
0 | 29.35 | 29.35 | 29.35 | 0 | 0 | 0 |
17/01/2019 |
29.35
|
0 | 29.35 | 29.35 | 29.35 | 0 | 0 | 0 |
16/01/2019 |
29.35
|
0 | 29.35 | 29.35 | 29.35 | 0 | 0 | 0 |
15/01/2019 |
29.35
|
500 | 27.76 | 29.35 | 29.35 | 0 | 0 | 0 |
14/01/2019 |
27.76
|
0 | 27.76 | 27.76 | 27.76 | 0 | 0 | 0 |
11/01/2019 |
27.76
|
0 | 27.76 | 27.76 | 27.76 | 0 | 0 | 0 |
10/01/2019 |
27.76
|
0 | 27.76 | 27.76 | 27.76 | 0 | 0 | 0 |
09/01/2019 |
27.76
|
0 | 27.76 | 27.76 | 27.76 | 0 | 0 | 0 |
08/01/2019 |
27.76
|
0 | 27.76 | 27.76 | 27.76 | 0 | 0 | 0 |
07/01/2019 |
27.76
|
0 | 27.76 | 27.76 | 27.76 | 0 | 0 | 0 |
04/01/2019 |
27.76
|
0 | 27.76 | 27.76 | 27.76 | 0 | 0 | 0 |
03/01/2019 |
27.76
|
0 | 27.76 | 27.76 | 27.76 | 0 | 0 | 0 |
02/01/2019 |
27.76
|
0 | 27.76 | 27.76 | 27.76 | 0 | 0 | 0 |
28/12/2018 |
27.76
|
300 | 26.92 | 27.76 | 27.76 | 0 | 0 | 0 |
27/12/2018 |
26.92
|
0 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 |
26/12/2018 |
26.92
|
0 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 |
25/12/2018 |
26.92
|
0 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 |
24/12/2018 |
26.92
|
0 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 |
21/12/2018 |
26.92
|
0 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 |
20/12/2018 |
26.92
|
0 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 |
19/12/2018 |
26.92
|
0 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 |
18/12/2018 |
26.92
|
0 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 |
17/12/2018 |
26.92
|
0 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 |
14/12/2018 |
26.92
|
300 | 25.90 | 26.92 | 26.92 | 0 | 0 | 0 |
13/12/2018 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
12/12/2018 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
11/12/2018 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
10/12/2018 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
07/12/2018 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
06/12/2018 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
05/12/2018 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
04/12/2018 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
03/12/2018 |
25.90
|
200 | 23.20 | 25.90 | 25.90 | 0 | 0 | 0 |
30/11/2018 |
23.20
|
300 | 27.20 | 27.20 | 23.20 | 0 | 0 | 0 |
29/11/2018 |
27.20
|
0 | 29.72 | 27.20 | 27.20 | 0 | 0 | 0 |
28/11/2018 |
29.72
|
300 | 30.65 | 30.65 | 25.90 | 0 | 0 | 0 |
27/11/2018 |
30.65
|
1,000 | 30.28 | 31.49 | 25.90 | 0 | 0 | 0 |
26/11/2018 |
30.28
|
0 | 30.28 | 30.28 | 30.28 | 0 | 0 | 0 |
23/11/2018 |
30.28
|
2,200 | 32.23 | 32.51 | 29.81 | 0 | 0 | 0 |
22/11/2018 |
32.23
|
1,400 | 32.14 | 32.23 | 27.95 | 0 | 0 | 0 |
21/11/2018 |
32.14
|
1,100 | 35.40 | 35.40 | 27.58 | 0 | 0 | 0 |
20/11/2018 |
35.40
|
1,200 | 26.92 | 35.40 | 28.51 | 0 | 0 | 0 |
19/11/2018 |
26.92
|
700 | 31.58 | 36.05 | 26.92 | 0 | 0 | 0 |
16/11/2018 |
31.58
|
0 | 31.58 | 31.58 | 31.58 | 0 | 0 | 0 |
15/11/2018 |
31.58
|
100 | 30.56 | 31.58 | 31.58 | 0 | 0 | 0 |
14/11/2018 |
30.56
|
200 | 28.88 | 30.56 | 30.56 | 0 | 0 | 0 |
13/11/2018 |
28.88
|
200 | 25.90 | 28.88 | 28.88 | 0 | 0 | 0 |
12/11/2018 |
25.90
|
0 | 22.73 | 25.90 | 25.90 | 0 | 0 | 0 |
09/11/2018 |
22.73
|
1,600 | 26.64 | 29.81 | 22.73 | 0 | 0 | 0 |
08/11/2018 |
26.64
|
100 | 24.04 | 26.64 | 26.64 | 0 | 0 | 0 |
07/11/2018 |
24.04
|
100 | 21.43 | 24.04 | 24.04 | 0 | 0 | 0 |
06/11/2018 |
21.43
|
100 | 18.82 | 21.43 | 21.43 | 0 | 0 | 0 |
05/11/2018 |
18.82
|
0 | 20.50 | 18.82 | 18.82 | 0 | 0 | 0 |
02/11/2018 |
20.50
|
800 | 17.89 | 20.50 | 17.89 | 0 | 0 | 0 |
01/11/2018 |
17.89
|
0 | 17.89 | 17.89 | 17.89 | 0 | 0 | 0 |
31/10/2018 |
17.89
|
0 | 17.89 | 17.89 | 17.89 | 0 | 0 | 0 |
30/10/2018 |
17.89
|
0 | 17.89 | 17.89 | 17.89 | 0 | 0 | 0 |
29/10/2018 |
17.89
|
0 | 17.89 | 17.89 | 17.89 | 0 | 0 | 0 |
26/10/2018 |
17.89
|
0 | 18.45 | 17.89 | 17.89 | 0 | 0 | 0 |
25/10/2018 |
18.45
|
500 | 18.17 | 18.54 | 15.46 | 0 | 0 | 0 |
24/10/2018 |
18.17
|
500 | 21.33 | 21.33 | 18.17 | 0 | 0 | 0 |
23/10/2018 |
21.33
|
0 | 21.33 | 21.33 | 21.33 | 0 | 0 | 0 |
22/10/2018 |
21.33
|
0 | 21.33 | 21.33 | 21.33 | 0 | 0 | 0 |
19/10/2018 |
21.33
|
0 | 21.33 | 21.33 | 21.33 | 0 | 0 | 0 |
18/10/2018 |
21.33
|
0 | 21.33 | 21.33 | 21.33 | 0 | 0 | 0 |
17/10/2018 |
21.33
|
0 | 21.33 | 21.33 | 21.33 | 0 | 0 | 0 |
16/10/2018 |
21.33
|
0 | 21.33 | 21.33 | 21.33 | 0 | 0 | 0 |
15/10/2018 |
21.33
|
0 | 21.33 | 21.33 | 21.33 | 0 | 0 | 0 |
12/10/2018 |
21.33
|
0 | 21.33 | 21.33 | 21.33 | 0 | 0 | 0 |
11/10/2018 |
21.33
|
0 | 21.33 | 21.33 | 21.33 | 0 | 0 | 0 |