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) |
3.40 | 22.97% | 73,100 | -3 | -0.0 |
14.80
19.80
17.20
|
2 tháng
(2024-07-22) |
-0.30 | -1.62% | 84,400 | -903 | -0.0 |
14.50
19.80
17.20
|
3 tháng
(2024-06-24) |
1.20 | 7.06% | 95,600 | -903 | -0.0 |
14.50
19.80
17.20
|
6 tháng
(2024-03-25) |
4.60 | 33.82% | 363,813 | -1,003 | -0.0 |
11.50
19.80
17.20
|
12 tháng
(2023-09-26) |
5.10 | 38.93% | 439,409 | -3,003 | -0.0 |
11
19.80
17.20
|
24 tháng
(2022-10-03) |
5 | 37.88% | 1,041,609 | -64,782 | -0.7 |
10
19.80
17.20
|
36 tháng
(2021-10-06) |
5.18 | 39.74% | 4,359,174 | -69,882 | -0.8 |
10
22.31
17.20
|
60 tháng
(2019-10-17) |
-3.45 | -15.92% | 5,848,634 | -104,520 | -1.2 |
10
28.31
17.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
21.35
|
13,010 | 21.27 | 21.35 | 21.27 | 0 | 0 | 0 |
14/02/2019 |
21.10
|
4,800 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
13/02/2019 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
12/02/2019 |
21.10
|
664 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
11/02/2019 |
22.36
|
5 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 |
01/02/2019 |
22.36
|
210 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 |
31/01/2019 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
30/01/2019 |
21.10
|
1,000 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
29/01/2019 |
21.27
|
0 | 21.27 | 21.27 | 21.27 | 0 | 0 | 0 |
28/01/2019 |
21.27
|
1,100 | 21.10 | 21.27 | 21.10 | 0 | 0 | 0 |
25/01/2019 |
21.35
|
5,500 | 21.27 | 21.35 | 21.27 | 0 | 0 | 0 |
24/01/2019 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 |
23/01/2019 |
21.10
|
16,000 | 21.10 | 21.52 | 20.84 | 0 | 0 | 0 |
22/01/2019 |
20.93
|
17,700 | 20.84 | 20.93 | 20.84 | 0 | 0 | 0 |
21/01/2019 |
20.51
|
100 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 |
18/01/2019 |
20.51
|
76 | 20.51 | 20.51 | 20.51 | 0 | 20 | -0.0 |
17/01/2019 |
20.51
|
408 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 |
16/01/2019 |
20.59
|
3,670 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 |
15/01/2019 |
20.67
|
1,000 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 |
14/01/2019 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 |
11/01/2019 |
20.25
|
3,000 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 |
10/01/2019 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
09/01/2019 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
08/01/2019 |
21.10
|
100 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
07/01/2019 |
20.67
|
713 | 20.67 | 20.67 | 20.67 | 0 | 600 | -0.0 |
04/01/2019 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 |
03/01/2019 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 |
02/01/2019 |
20.84
|
1,510 | 20.76 | 20.84 | 20.76 | 0 | 0 | 0 |
28/12/2018 |
20.76
|
1,200 | 20.76 | 20.76 | 20.76 | 0 | 0 | 0 |
27/12/2018 |
20.76
|
150 | 20.76 | 20.76 | 20.76 | 0 | 0 | 0 |
26/12/2018 |
20.76
|
10,662 | 20.67 | 20.76 | 20.67 | 0 | 0 | 0 |
25/12/2018 |
20.67
|
1,100 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 |
24/12/2018 |
20.67
|
0 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 |
21/12/2018 |
20.67
|
3,000 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 |
20/12/2018 |
20.67
|
9,000 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 |
19/12/2018 |
20.67
|
0 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 |
18/12/2018 |
20.67
|
0 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 |
17/12/2018 |
20.76
|
3,500 | 20.51 | 20.76 | 20.51 | 0 | 0 | 0 |
14/12/2018 |
20.42
|
70 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 |
13/12/2018 |
20.42
|
75 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 |
12/12/2018 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 |
11/12/2018 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 |
10/12/2018 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 |
07/12/2018 |
20.42
|
5,500 | 20.51 | 20.51 | 20.42 | 0 | 0 | 0 |
06/12/2018 |
20.93
|
1,075 | 20.93 | 20.93 | 20.93 | 0 | 0 | 0 |
05/12/2018 |
20.67
|
1,800 | 20.67 | 20.67 | 20.67 | 1,500 | 0 | 0.0 |
04/12/2018 |
20.67
|
500 | 20.67 | 20.67 | 20.67 | 500 | 0 | 0.0 |
03/12/2018 |
20.67
|
0 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 |
30/11/2018 |
20.67
|
0 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 |
29/11/2018 |
20.67
|
3,020 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 |
28/11/2018 |
20.67
|
11,691 | 20.67 | 20.67 | 20.34 | 0 | 0 | 0 |
27/11/2018 |
20.67
|
400 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 |
26/11/2018 |
20.67
|
100 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 |
23/11/2018 |
20.67
|
40 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 |
22/11/2018 |
20.67
|
2,800 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 |
21/11/2018 |
20.67
|
100 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 |
20/11/2018 |
20.67
|
200 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 |
19/11/2018 |
20.67
|
1,000 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 |
16/11/2018 |
20.67
|
1,500 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 |
15/11/2018 |
20.67
|
16,365 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 |
14/11/2018 |
20.25
|
1,200 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 |
13/11/2018 |
20.67
|
0 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 |
12/11/2018 |
20.67
|
0 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 |
09/11/2018 |
20.67
|
100 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 |
08/11/2018 |
20.25
|
3,100 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 |
07/11/2018 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 |
06/11/2018 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 |
05/11/2018 |
20.25
|
16 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 |
02/11/2018 |
20.25
|
600 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 |
01/11/2018 |
20.25
|
16,000 | 20.25 | 20.25 | 20.08 | 0 | 0 | 0 |
31/10/2018 |
20.25
|
10,000 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 |
30/10/2018 |
20.25
|
900 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 |
29/10/2018 |
20.25
|
1,000 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 |
26/10/2018 |
20.25
|
9,016 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 |
25/10/2018 |
20.17
|
2,700 | 20.08 | 20.17 | 20.08 | 0 | 0 | 0 |
24/10/2018 |
20.17
|
0 | 20.17 | 20.17 | 20.17 | 0 | 0 | 0 |
23/10/2018 |
20.25
|
1,482 | 19.92 | 20.25 | 19.92 | 0 | 0 | 0 |
22/10/2018 |
20.17
|
300 | 20.25 | 20.25 | 20.17 | 0 | 0 | 0 |
19/10/2018 |
20.67
|
2,234 | 20.25 | 20.67 | 20.25 | 0 | 0 | 0 |
18/10/2018 |
20.51
|
2,701 | 20.25 | 20.51 | 20.25 | 0 | 0 | 0 |
17/10/2018 |
20.84
|
1,580 | 20.51 | 20.84 | 20.51 | 0 | 0 | 0 |
16/10/2018 |
20.51
|
700 | 20.25 | 20.51 | 20.25 | 0 | 0 | 0 |
15/10/2018 |
20.67
|
1,000 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 |
12/10/2018 |
20.84
|
8,700 | 20.00 | 21.01 | 20.00 | 0 | 0 | 0 |
11/10/2018 |
20.93
|
700 | 19.92 | 20.93 | 19.92 | 0 | 0 | 0 |
10/10/2018 |
21.01
|
1,500 | 20.76 | 21.01 | 20.67 | 0 | 0 | 0 |
09/10/2018 |
20.93
|
1,100 | 20.51 | 20.93 | 20.51 | 0 | 0 | 0 |
08/10/2018 |
20.76
|
608 | 20.76 | 20.76 | 20.76 | 0 | 0 | 0 |
05/10/2018 |
20.76
|
0 | 20.76 | 20.76 | 20.76 | 0 | 0 | 0 |
04/10/2018 |
20.76
|
2,190 | 20.76 | 20.76 | 20.76 | 0 | 0 | 0 |
03/10/2018 |
21.10
|
5,050 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
02/10/2018 |
21.01
|
5,000 | 20.67 | 21.01 | 20.67 | 0 | 0 | 0 |
01/10/2018 |
20.67
|
0 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 |
28/09/2018 |
20.67
|
6,410 | 20.67 | 20.76 | 20.67 | 0 | 0 | 0 |
27/09/2018 |
20.67
|
4,028 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 |
26/09/2018 |
21.27
|
2,000 | 21.27 | 21.27 | 21.27 | 0 | 0 | 0 |
25/09/2018 |
20.34
|
500 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 |
24/09/2018 |
20.34
|
307 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 |
21/09/2018 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 |
20/09/2018 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 |