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) |
-0.30 | -1.85% | 59,300 | 0 | 0 |
15.90
16.60
16.20
|
2 tháng
(2024-07-22) |
-1.90 | -10.67% | 147,900 | 0 | 0 |
15.90
18.30
16.20
|
3 tháng
(2024-06-24) |
-3.49 | -18% | 277,300 | 0 | 0 |
15.90
19.57
16.20
|
6 tháng
(2024-03-25) |
-5.40 | -25.37% | 1,030,000 | 0 | 0 |
15.90
24.87
16.20
|
12 tháng
(2023-09-26) |
-8.19 | -33.99% | 2,484,600 | 0 | 0 |
15.90
25.91
16.20
|
24 tháng
(2022-10-03) |
-15.20 | -48.87% | 6,360,508 | 0 | 0 |
15.90
31.95
16.20
|
36 tháng
(2021-10-06) |
-14.70 | -48.04% | 11,229,530 | 0 | 0.2 |
15.90
54.47
16.20
|
60 tháng
(2019-10-17) |
0.43 | 2.78% | 13,149,613 | 0 | 0.2 |
9.08
54.47
16.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
25.63
|
0 | 25.63 | 25.63 | 25.63 | 0 | 0 | 0 |
14/02/2019 |
25.63
|
0 | 25.63 | 25.63 | 25.63 | 0 | 0 | 0 |
13/02/2019 |
25.63
|
0 | 25.63 | 25.63 | 25.63 | 0 | 0 | 0 |
12/02/2019 |
25.63
|
900 | 23.35 | 25.63 | 25.63 | 0 | 0 | 0 |
11/02/2019 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 |
01/02/2019 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 |
31/01/2019 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 |
30/01/2019 |
23.35
|
100 | 21.22 | 23.35 | 23.35 | 0 | 0 | 0 |
29/01/2019 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 |
28/01/2019 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 |
25/01/2019 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 |
24/01/2019 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 |
23/01/2019 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 |
22/01/2019 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 |
21/01/2019 |
21.22
|
800 | 19.43 | 21.22 | 21.22 | 0 | 0 | 0 |
18/01/2019 |
19.43
|
6 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 |
17/01/2019 |
19.43
|
0 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 |
16/01/2019 |
19.43
|
0 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 |
15/01/2019 |
19.43
|
0 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 |
14/01/2019 |
19.43
|
0 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 |
11/01/2019 |
19.43
|
0 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 |
10/01/2019 |
19.43
|
0 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 |
09/01/2019 |
19.43
|
0 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 |
08/01/2019 |
19.43
|
0 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 |
07/01/2019 |
19.43
|
10 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 |
04/01/2019 |
19.43
|
0 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 |
03/01/2019 |
19.43
|
105 | 18.12 | 19.43 | 19.43 | 0 | 0 | 0 |
02/01/2019 |
18.12
|
100 | 17.80 | 18.12 | 18.12 | 0 | 0 | 0 |
28/12/2018 |
17.80
|
200 | 16.49 | 17.80 | 17.80 | 0 | 0 | 0 |
27/12/2018 |
16.49
|
0 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 |
26/12/2018 |
16.49
|
0 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 |
25/12/2018 |
16.49
|
0 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 |
24/12/2018 |
16.49
|
0 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 |
21/12/2018 |
16.49
|
6,600 | 15.43 | 16.49 | 15.51 | 0 | 0 | 0 |
20/12/2018 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 |
19/12/2018 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 |
18/12/2018 |
15.43
|
3,008 | 14.20 | 15.43 | 14.69 | 0 | 0 | 0 |
17/12/2018 |
14.20
|
8 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
14/12/2018 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
13/12/2018 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
12/12/2018 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
11/12/2018 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
10/12/2018 |
14.20
|
50,000 | 14.69 | 14.69 | 13.22 | 0 | 0 | 0 |
07/12/2018 |
14.69
|
0 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 |
06/12/2018 |
14.69
|
0 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 |
05/12/2018 |
14.69
|
0 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 |
04/12/2018 |
14.69
|
0 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 |
03/12/2018 |
14.69
|
0 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 |
30/11/2018 |
14.69
|
0 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 |
29/11/2018 |
14.69
|
800 | 13.88 | 14.69 | 14.69 | 0 | 0 | 0 |
28/11/2018 |
13.88
|
1,000 | 14.37 | 14.37 | 13.88 | 0 | 0 | 0 |
27/11/2018 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 |
26/11/2018 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 |
23/11/2018 |
14.37
|
25 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 |
22/11/2018 |
14.37
|
47 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 |
21/11/2018 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 |
20/11/2018 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 |
19/11/2018 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 |
16/11/2018 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 |
15/11/2018 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 |
14/11/2018 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 |
13/11/2018 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 |
12/11/2018 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 |
09/11/2018 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 |
08/11/2018 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 |
07/11/2018 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 |
06/11/2018 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 |
05/11/2018 |
14.37
|
2 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 |
02/11/2018 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 |
01/11/2018 |
14.37
|
10,300 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 |
31/10/2018 |
14.37
|
700 | 13.22 | 14.37 | 14.37 | 0 | 0 | 0 |
30/10/2018 |
13.22
|
200 | 14.69 | 14.69 | 13.22 | 0 | 0 | 0 |
29/10/2018 |
14.69
|
300 | 13.71 | 14.69 | 14.69 | 0 | 0 | 0 |
26/10/2018 |
13.71
|
2,500 | 12.65 | 13.88 | 13.31 | 0 | 0 | 0 |
25/10/2018 |
12.65
|
1,400 | 11.51 | 12.65 | 12.65 | 0 | 0 | 0 |
24/10/2018 |
11.51
|
174 | 10.53 | 11.51 | 11.51 | 0 | 0 | 0 |
23/10/2018 |
10.53
|
100 | 11.67 | 11.67 | 10.53 | 0 | 0 | 0 |
22/10/2018 |
11.67
|
100 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 |
19/10/2018 |
11.67
|
500 | 10.61 | 11.67 | 11.67 | 0 | 0 | 0 |
18/10/2018 |
10.61
|
400 | 9.71 | 10.61 | 10.61 | 0 | 0 | 0 |
17/10/2018 |
9.71
|
100 | 10.29 | 10.29 | 9.71 | 0 | 0 | 0 |
16/10/2018 |
10.29
|
200 | 11.18 | 11.18 | 10.29 | 0 | 0 | 0 |
15/10/2018 |
11.18
|
100 | 10.20 | 11.18 | 11.18 | 0 | 0 | 0 |
12/10/2018 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
11/10/2018 |
10.20
|
100 | 11.10 | 11.10 | 10.20 | 0 | 0 | 0 |
10/10/2018 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
09/10/2018 |
11.10
|
3,600 | 10.12 | 11.10 | 11.10 | 0 | 0 | 0 |
08/10/2018 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
05/10/2018 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
04/10/2018 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
03/10/2018 |
10.12
|
100 | 10.78 | 10.78 | 10.12 | 0 | 0 | 0 |
02/10/2018 |
10.78
|
100 | 10.86 | 10.86 | 10.78 | 0 | 0 | 0 |
01/10/2018 |
10.86
|
1,000 | 11.92 | 11.92 | 10.78 | 0 | 0 | 0 |
28/09/2018 |
11.92
|
3,500 | 13.14 | 13.14 | 11.92 | 0 | 0 | 0 |
27/09/2018 |
13.14
|
8,400 | 14.53 | 14.53 | 13.14 | 0 | 0 | 0 |
26/09/2018 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 |
25/09/2018 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 |
24/09/2018 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 |
21/09/2018 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 |
20/09/2018 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 |