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) |
30/08/2019 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 |
29/08/2019 |
20.34
|
200 | 19.97 | 20.34 | 20.34 | 0 | 0 | 0 |
28/08/2019 |
19.97
|
700 | 19.79 | 20.34 | 19.97 | 0 | 0 | 0 |
27/08/2019 |
19.79
|
0 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
26/08/2019 |
19.79
|
100 | 19.42 | 19.79 | 19.79 | 0 | 0 | 0 |
23/08/2019 |
19.42
|
1,250 | 20.90 | 20.90 | 19.42 | 0 | 0 | 0 |
22/08/2019 |
20.90
|
2 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
21/08/2019 |
20.90
|
26 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
20/08/2019 |
20.90
|
100 | 18.31 | 20.90 | 20.90 | 0 | 0 | 0 |
19/08/2019 |
18.31
|
100 | 15.81 | 18.31 | 18.31 | 0 | 0 | 0 |
16/08/2019 |
15.81
|
20,000 | 18.58 | 18.68 | 15.81 | 0 | 0 | 0 |
15/08/2019 |
18.58
|
0 | 18.58 | 18.58 | 18.58 | 0 | 0 | 0 |
14/08/2019 |
18.58
|
0 | 18.58 | 18.58 | 18.58 | 0 | 0 | 0 |
13/08/2019 |
18.58
|
0 | 18.58 | 18.58 | 18.58 | 0 | 0 | 0 |
12/08/2019 |
18.58
|
0 | 18.58 | 18.58 | 18.58 | 0 | 0 | 0 |
09/08/2019 |
18.58
|
0 | 18.58 | 18.58 | 18.58 | 0 | 0 | 0 |
08/08/2019 |
18.58
|
200 | 18.49 | 18.58 | 18.58 | 0 | 0 | 0 |
07/08/2019 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 |
06/08/2019 |
18.49
|
100 | 20.34 | 20.34 | 18.49 | 0 | 0 | 0 |
05/08/2019 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 |
02/08/2019 |
20.34
|
300 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 |
01/08/2019 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 |
31/07/2019 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 |
30/07/2019 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 |
29/07/2019 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 |
26/07/2019 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 |
25/07/2019 |
20.34
|
100 | 21.27 | 21.27 | 20.34 | 0 | 0 | 0 |
24/07/2019 |
21.27
|
0 | 21.27 | 21.27 | 21.27 | 0 | 0 | 0 |
23/07/2019 |
21.27
|
0 | 21.27 | 21.27 | 21.27 | 0 | 0 | 0 |
22/07/2019 |
21.27
|
500 | 19.05 | 21.27 | 21.27 | 0 | 0 | 0 |
19/07/2019 |
19.05
|
100 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 |
18/07/2019 |
19.05
|
0 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 |
17/07/2019 |
19.05
|
0 | 21.27 | 19.05 | 19.05 | 0 | 0 | 0 |
16/07/2019 |
21.27
|
500 | 19.42 | 21.27 | 18.49 | 0 | 0 | 0 |
15/07/2019 |
19.42
|
1,700 | 20.34 | 20.34 | 18.49 | 0 | 0 | 0 |
12/07/2019 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 |
11/07/2019 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 |
10/07/2019 |
20.34
|
100 | 18.95 | 20.34 | 20.34 | 0 | 0 | 0 |
09/07/2019 |
18.95
|
300 | 21.17 | 21.17 | 18.95 | 0 | 0 | 0 |
08/07/2019 |
21.17
|
1,300 | 20.80 | 21.17 | 17.75 | 0 | 0 | 0 |
05/07/2019 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
04/07/2019 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
03/07/2019 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
02/07/2019 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
01/07/2019 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
28/06/2019 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
27/06/2019 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
26/06/2019 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
25/06/2019 |
20.80
|
300 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
24/06/2019 |
20.80
|
300 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
21/06/2019 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
20/06/2019 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
19/06/2019 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
18/06/2019 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
17/06/2019 |
20.80
|
0 | 21.73 | 20.80 | 20.80 | 0 | 0 | 0 |
14/06/2019 |
21.73
|
4,100 | 24.41 | 24.41 | 20.80 | 0 | 0 | 0 |
13/06/2019 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 |
12/06/2019 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 |
11/06/2019 |
24.41
|
100 | 21.27 | 24.41 | 24.41 | 0 | 0 | 0 |
10/06/2019 |
21.27
|
0 | 21.27 | 21.27 | 21.27 | 0 | 0 | 0 |
07/06/2019 |
21.27
|
4,600 | 21.36 | 21.36 | 21.27 | 0 | 0 | 0 |
06/06/2019 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 |
05/06/2019 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 |
04/06/2019 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 |
03/06/2019 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 |
31/05/2019 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 |
30/05/2019 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 |
29/05/2019 |
21.36
|
0 | 21.54 | 21.36 | 21.36 | 0 | 0 | 0 |
28/05/2019 |
21.54
|
3,000 | 20.34 | 21.54 | 21.27 | 0 | 0 | 0 |
27/05/2019 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 |
24/05/2019 |
20.34
|
100 | 20.80 | 20.80 | 20.34 | 0 | 0 | 0 |
23/05/2019 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
22/05/2019 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
21/05/2019 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
20/05/2019 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
17/05/2019 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
16/05/2019 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
15/05/2019 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
14/05/2019 |
20.80
|
1,000 | 19.42 | 20.80 | 20.80 | 0 | 0 | 0 |
13/05/2019 |
19.42
|
0 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 |
10/05/2019 |
19.42
|
0 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 |
09/05/2019 |
19.42
|
0 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 |
08/05/2019 |
19.42
|
0 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 |
07/05/2019 |
19.42
|
0 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 |
06/05/2019 |
19.42
|
0 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 |
03/05/2019 |
19.42
|
0 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 |
02/05/2019 |
19.42
|
1,500 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 |
26/04/2019 |
19.42
|
100 | 17.20 | 19.42 | 19.42 | 0 | 0 | 0 |
25/04/2019 |
17.20
|
0 | 19.42 | 17.20 | 17.20 | 0 | 0 | 0 |
24/04/2019 |
19.42
|
1,100 | 18.49 | 19.42 | 16.64 | 0 | 0 | 0 |
23/04/2019 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 |
22/04/2019 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 |
19/04/2019 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 |
18/04/2019 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 |
17/04/2019 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 |
16/04/2019 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 |
12/04/2019 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 |
11/04/2019 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 |
10/04/2019 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 |
09/04/2019 |
18.49
|
500 | 19.14 | 19.14 | 18.49 | 0 | 0 | 0 |