Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
0.40 | 1.69% | 100,762 | 0 | 0 |
23.01
24.20
24
|
2 tháng
(2024-09-23) |
0.40 | 1.69% | 337,687 | 0 | 0 |
23.01
24.20
24
|
3 tháng
(2024-08-23) |
-0.29 | -1.18% | 614,012 | 0 | 0 |
23.01
24.29
24
|
6 tháng
(2024-05-27) |
0.44 | 1.86% | 3,859,257 | 0 | 0 |
22.70
28.18
24
|
12 tháng
(2023-11-27) |
1.88 | 8.50% | 5,315,826 | 0 | 0 |
21.16
28.18
24
|
24 tháng
(2022-12-02) |
-4.71 | -16.40% | 12,624,506 | 0 | 0 |
19.91
28.71
24
|
36 tháng
(2021-12-07) |
-23.44 | -49.41% | 37,214,053 | 0 | 0 |
19.91
57.39
24
|
60 tháng
(2019-12-18) |
4.53 | 23.28% | 74,754,453 | -15,265,686 | -283.9 |
11.23
71.86
24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/09/2019 |
20.83
|
100 | 19.47 | 20.83 | 20.83 | 0 | 0 | 0 |
10/09/2019 |
19.47
|
100 | 16.93 | 19.47 | 19.47 | 0 | 0 | 0 |
09/09/2019 |
16.93
|
400 | 19.92 | 19.92 | 16.93 | 0 | 0 | 0 |
06/09/2019 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 |
05/09/2019 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 |
04/09/2019 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 |
03/09/2019 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 |
30/08/2019 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 |
29/08/2019 |
19.92
|
200 | 19.56 | 19.92 | 19.92 | 0 | 0 | 0 |
28/08/2019 |
19.56
|
700 | 19.38 | 19.92 | 19.56 | 0 | 0 | 0 |
27/08/2019 |
19.38
|
0 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 |
26/08/2019 |
19.38
|
100 | 19.02 | 19.38 | 19.38 | 0 | 0 | 0 |
23/08/2019 |
19.02
|
1,250 | 20.46 | 20.46 | 19.02 | 0 | 0 | 0 |
22/08/2019 |
20.46
|
2 | 20.46 | 20.46 | 20.46 | 0 | 0 | 0 |
21/08/2019 |
20.46
|
26 | 20.46 | 20.46 | 20.46 | 0 | 0 | 0 |
20/08/2019 |
20.46
|
100 | 17.93 | 20.46 | 20.46 | 0 | 0 | 0 |
19/08/2019 |
17.93
|
100 | 15.48 | 17.93 | 17.93 | 0 | 0 | 0 |
16/08/2019 |
15.48
|
20,000 | 18.20 | 18.29 | 15.48 | 0 | 0 | 0 |
15/08/2019 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
14/08/2019 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
13/08/2019 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
12/08/2019 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
09/08/2019 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
08/08/2019 |
18.20
|
200 | 18.11 | 18.20 | 18.20 | 0 | 0 | 0 |
07/08/2019 |
18.11
|
0 | 18.11 | 18.11 | 18.11 | 0 | 0 | 0 |
06/08/2019 |
18.11
|
100 | 19.92 | 19.92 | 18.11 | 0 | 0 | 0 |
05/08/2019 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 |
02/08/2019 |
19.92
|
300 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 |
01/08/2019 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 |
31/07/2019 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 |
30/07/2019 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 |
29/07/2019 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 |
26/07/2019 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 |
25/07/2019 |
19.92
|
100 | 20.83 | 20.83 | 19.92 | 0 | 0 | 0 |
24/07/2019 |
20.83
|
0 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 |
23/07/2019 |
20.83
|
0 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 |
22/07/2019 |
20.83
|
500 | 18.65 | 20.83 | 20.83 | 0 | 0 | 0 |
19/07/2019 |
18.65
|
100 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 |
18/07/2019 |
18.65
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 |
17/07/2019 |
18.65
|
0 | 20.83 | 18.65 | 18.65 | 0 | 0 | 0 |
16/07/2019 |
20.83
|
500 | 19.02 | 20.83 | 18.11 | 0 | 0 | 0 |
15/07/2019 |
19.02
|
1,700 | 19.92 | 19.92 | 18.11 | 0 | 0 | 0 |
12/07/2019 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 |
11/07/2019 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 |
10/07/2019 |
19.92
|
100 | 18.56 | 19.92 | 19.92 | 0 | 0 | 0 |
09/07/2019 |
18.56
|
300 | 20.74 | 20.74 | 18.56 | 0 | 0 | 0 |
08/07/2019 |
20.74
|
1,300 | 20.37 | 20.74 | 17.39 | 0 | 0 | 0 |
05/07/2019 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 |
04/07/2019 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 |
03/07/2019 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 |
02/07/2019 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 |
01/07/2019 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 |
28/06/2019 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 |
27/06/2019 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 |
26/06/2019 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 |
25/06/2019 |
20.37
|
300 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 |
24/06/2019 |
20.37
|
300 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 |
21/06/2019 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 |
20/06/2019 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 |
19/06/2019 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 |
18/06/2019 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 |
17/06/2019 |
20.37
|
0 | 21.28 | 20.37 | 20.37 | 0 | 0 | 0 |
14/06/2019 |
21.28
|
4,100 | 23.91 | 23.91 | 20.37 | 0 | 0 | 0 |
13/06/2019 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 |
12/06/2019 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 |
11/06/2019 |
23.91
|
100 | 20.83 | 23.91 | 23.91 | 0 | 0 | 0 |
10/06/2019 |
20.83
|
0 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 |
07/06/2019 |
20.83
|
4,600 | 20.92 | 20.92 | 20.83 | 0 | 0 | 0 |
06/06/2019 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 |
05/06/2019 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 |
04/06/2019 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 |
03/06/2019 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 |
31/05/2019 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 |
30/05/2019 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 |
29/05/2019 |
20.92
|
0 | 21.10 | 20.92 | 20.92 | 0 | 0 | 0 |
28/05/2019 |
21.10
|
3,000 | 19.92 | 21.10 | 20.83 | 0 | 0 | 0 |
27/05/2019 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 |
24/05/2019 |
19.92
|
100 | 20.37 | 20.37 | 19.92 | 0 | 0 | 0 |
23/05/2019 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 |
22/05/2019 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 |
21/05/2019 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 |
20/05/2019 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 |
17/05/2019 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 |
16/05/2019 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 |
15/05/2019 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 |
14/05/2019 |
20.37
|
1,000 | 19.02 | 20.37 | 20.37 | 0 | 0 | 0 |
13/05/2019 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 |
10/05/2019 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 |
09/05/2019 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 |
08/05/2019 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 |
07/05/2019 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 |
06/05/2019 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 |
03/05/2019 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 |
02/05/2019 |
19.02
|
1,500 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 |
26/04/2019 |
19.02
|
100 | 16.84 | 19.02 | 19.02 | 0 | 0 | 0 |
25/04/2019 |
16.84
|
0 | 19.02 | 16.84 | 16.84 | 0 | 0 | 0 |
24/04/2019 |
19.02
|
1,100 | 18.11 | 19.02 | 16.30 | 0 | 0 | 0 |
23/04/2019 |
18.11
|
0 | 18.11 | 18.11 | 18.11 | 0 | 0 | 0 |
22/04/2019 |
18.11
|
0 | 18.11 | 18.11 | 18.11 | 0 | 0 | 0 |
19/04/2019 |
18.11
|
0 | 18.11 | 18.11 | 18.11 | 0 | 0 | 0 |