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) |
-0.10 | -0.36% | 70,900 | -100 | -0.0 |
28
28.30
28.30
|
2 tháng
(2024-07-22) |
-0.10 | -0.36% | 196,600 | 0 | 0.0 |
27.90
31
28.30
|
3 tháng
(2024-06-24) |
-0.20 | -0.71% | 325,200 | -1,000 | -0.0 |
27.90
31
28.30
|
6 tháng
(2024-03-25) |
-7.55 | -21.24% | 998,100 | -400 | -0.0 |
27.20
35.55
28.30
|
12 tháng
(2023-09-26) |
-7.10 | -20.23% | 1,044,300 | -300 | -0.0 |
27.20
42.55
28.30
|
24 tháng
(2022-10-03) |
7.70 | 37.93% | 1,144,000 | -319 | -0.4 |
12.65
42.55
28.30
|
36 tháng
(2021-10-06) |
2.78 | 11.04% | 1,523,600 | -5,219 | -1.5 |
12.65
42.55
28.30
|
60 tháng
(2019-10-17) |
12.62 | 82.04% | 2,768,740 | -5,689 | -1.5 |
9.04
42.55
28.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/01/2019 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
28/01/2019 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
25/01/2019 |
20.60
|
400 | 20.69 | 20.69 | 20.60 | 0 | 0 | 0 |
24/01/2019 |
20.69
|
0 | 20.69 | 20.69 | 20.69 | 0 | 0 | 0 |
23/01/2019 |
20.69
|
30 | 19.36 | 20.69 | 20.69 | 0 | 0 | 0 |
22/01/2019 |
19.36
|
0 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 |
21/01/2019 |
19.36
|
0 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 |
18/01/2019 |
19.36
|
3,370 | 20.60 | 21.06 | 19.36 | 0 | 0 | 0 |
17/01/2019 |
20.60
|
30 | 19.96 | 20.60 | 20.60 | 0 | 0 | 0 |
16/01/2019 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 |
15/01/2019 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 |
14/01/2019 |
19.96
|
210 | 19.96 | 19.96 | 18.72 | 0 | 0 | 0 |
11/01/2019 |
19.96
|
10 | 20.60 | 20.60 | 19.96 | 0 | 0 | 0 |
10/01/2019 |
20.60
|
10 | 21.06 | 21.06 | 20.60 | 0 | 0 | 0 |
09/01/2019 |
21.06
|
500 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 |
08/01/2019 |
21.06
|
1,010 | 19.68 | 21.06 | 21.06 | 0 | 0 | 0 |
07/01/2019 |
19.68
|
10 | 19.96 | 19.96 | 19.68 | 0 | 0 | 0 |
04/01/2019 |
19.96
|
10 | 20.14 | 20.14 | 19.96 | 0 | 0 | 0 |
03/01/2019 |
20.14
|
10 | 21.10 | 21.10 | 20.14 | 0 | 0 | 0 |
02/01/2019 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
28/12/2018 |
21.10
|
210 | 21.52 | 21.52 | 21.10 | 0 | 200 | -0.0 |
27/12/2018 |
21.52
|
0 | 21.52 | 21.52 | 21.52 | 0 | 0 | 0 |
26/12/2018 |
21.52
|
0 | 21.52 | 21.52 | 21.52 | 0 | 0 | 0 |
25/12/2018 |
21.52
|
0 | 21.52 | 21.52 | 21.52 | 0 | 0 | 0 |
24/12/2018 |
21.52
|
1,000 | 21.52 | 21.52 | 21.52 | 0 | 0 | 0 |
21/12/2018 |
21.52
|
0 | 21.52 | 21.52 | 21.52 | 0 | 0 | 0 |
20/12/2018 |
21.52
|
2,690 | 21.52 | 21.52 | 21.52 | 0 | 0 | 0 |
19/12/2018 |
21.52
|
0 | 21.52 | 21.52 | 21.52 | 0 | 0 | 0 |
18/12/2018 |
21.52
|
0 | 21.52 | 21.52 | 21.52 | 0 | 0 | 0 |
17/12/2018 |
21.52
|
0 | 21.52 | 21.52 | 21.52 | 0 | 0 | 0 |
14/12/2018 |
21.52
|
10 | 22.34 | 22.34 | 21.52 | 0 | 0 | 0 |
13/12/2018 |
22.34
|
0 | 22.34 | 22.34 | 22.34 | 0 | 0 | 0 |
12/12/2018 |
22.34
|
0 | 22.34 | 22.34 | 22.34 | 0 | 0 | 0 |
11/12/2018 |
22.34
|
20 | 21.01 | 22.34 | 19.59 | 0 | 0 | 0 |
10/12/2018 |
21.01
|
10 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 |
07/12/2018 |
21.01
|
0 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 |
06/12/2018 |
21.01
|
10 | 22.52 | 22.52 | 21.01 | 0 | 0 | 0 |
05/12/2018 |
22.52
|
0 | 22.52 | 22.52 | 22.52 | 0 | 0 | 0 |
04/12/2018 |
22.52
|
460 | 24.22 | 24.22 | 22.52 | 0 | 0 | 0 |
03/12/2018 |
24.22
|
20 | 24.26 | 25.96 | 24.22 | 0 | 0 | 0 |
30/11/2018 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 |
29/11/2018 |
24.26
|
1,010 | 22.71 | 24.26 | 21.15 | 0 | 0 | 0 |
28/11/2018 |
22.71
|
50 | 24.40 | 24.40 | 22.71 | 0 | 0 | 0 |
27/11/2018 |
24.40
|
10 | 22.89 | 24.40 | 24.40 | 0 | 0 | 0 |
26/11/2018 |
22.89
|
0 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 |
23/11/2018 |
22.89
|
0 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 |
22/11/2018 |
22.89
|
150 | 22.52 | 22.89 | 21.01 | 0 | 0 | 0 |
21/11/2018 |
22.52
|
10 | 21.06 | 22.52 | 22.52 | 0 | 0 | 0 |
20/11/2018 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 |
19/11/2018 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 |
16/11/2018 |
21.06
|
20,020 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 |
15/11/2018 |
21.06
|
20,710 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 |
14/11/2018 |
21.06
|
24,000 | 20.14 | 21.06 | 21.06 | 0 | 0 | 0 |
13/11/2018 |
20.14
|
10 | 20.37 | 20.37 | 20.14 | 0 | 0 | 0 |
12/11/2018 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 |
09/11/2018 |
20.37
|
20 | 21.61 | 21.61 | 20.37 | 0 | 0 | 0 |
08/11/2018 |
21.61
|
0 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 |
07/11/2018 |
21.61
|
0 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 |
06/11/2018 |
21.61
|
0 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 |
05/11/2018 |
21.61
|
0 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 |
02/11/2018 |
21.61
|
0 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 |
01/11/2018 |
21.61
|
2,430 | 21.97 | 21.97 | 21.61 | 0 | 0 | 0 |
31/10/2018 |
21.97
|
10 | 23.62 | 23.62 | 21.97 | 0 | 0 | 0 |
30/10/2018 |
23.62
|
1,160 | 22.11 | 23.62 | 23.62 | 0 | 0 | 0 |
29/10/2018 |
22.11
|
3,180 | 20.69 | 22.11 | 22.11 | 0 | 0 | 0 |
26/10/2018 |
20.69
|
20 | 20.87 | 20.87 | 20.60 | 0 | 0 | 0 |
25/10/2018 |
20.87
|
110 | 21.06 | 21.06 | 20.87 | 0 | 0 | 0 |
24/10/2018 |
21.06
|
1,170 | 22.48 | 22.48 | 21.06 | 0 | 0 | 0 |
23/10/2018 |
22.48
|
560 | 24.12 | 24.12 | 22.48 | 0 | 0 | 0 |
22/10/2018 |
24.12
|
7,320 | 25.91 | 25.91 | 24.12 | 0 | 0 | 0 |
19/10/2018 |
25.91
|
10 | 24.26 | 25.91 | 25.91 | 0 | 0 | 0 |
18/10/2018 |
24.26
|
1,630 | 22.71 | 24.26 | 22.43 | 0 | 0 | 0 |
17/10/2018 |
22.71
|
4,120 | 21.33 | 22.80 | 19.87 | 0 | 0 | 0 |
16/10/2018 |
21.33
|
90 | 21.24 | 21.33 | 20.23 | 0 | 0 | 0 |
15/10/2018 |
21.24
|
30 | 21.97 | 21.97 | 21.24 | 0 | 0 | 0 |
12/10/2018 |
21.97
|
2,260 | 21.06 | 21.97 | 21.97 | 0 | 0 | 0 |
11/10/2018 |
21.06
|
1,700 | 21.42 | 22.89 | 19.96 | 0 | 0 | 0 |
10/10/2018 |
21.42
|
230 | 20.05 | 21.42 | 18.77 | 0 | 0 | 0 |
09/10/2018 |
20.05
|
100 | 21.10 | 21.10 | 20.05 | 0 | 0 | 0 |
08/10/2018 |
21.10
|
300 | 21.42 | 21.42 | 21.06 | 0 | 0 | 0 |
05/10/2018 |
21.42
|
680 | 21.56 | 21.56 | 20.83 | 0 | 0 | 0 |
04/10/2018 |
21.56
|
10 | 22.43 | 22.43 | 21.56 | 0 | 0 | 0 |
03/10/2018 |
22.43
|
10 | 22.89 | 22.89 | 22.43 | 0 | 0 | 0 |
02/10/2018 |
22.89
|
120 | 23.80 | 23.80 | 22.89 | 0 | 0 | 0 |
01/10/2018 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
28/09/2018 |
23.80
|
500 | 24.72 | 24.72 | 23.80 | 0 | 0 | 0 |
27/09/2018 |
24.72
|
40 | 23.53 | 24.72 | 22.89 | 0 | 0 | 0 |
26/09/2018 |
23.53
|
2,010 | 23.90 | 23.90 | 23.53 | 0 | 0 | 0 |
25/09/2018 |
23.90
|
2,610 | 22.43 | 23.90 | 23.30 | 0 | 0 | 0 |
24/09/2018 |
22.43
|
1,630 | 22.84 | 23.76 | 21.97 | 0 | 0 | 0 |
21/09/2018 |
22.84
|
3,320 | 22.80 | 22.89 | 21.97 | 0 | 0 | 0 |
20/09/2018 |
22.80
|
900 | 22.57 | 22.89 | 21.01 | 0 | 0 | 0 |
19/09/2018 |
22.57
|
370 | 21.10 | 22.57 | 19.78 | 0 | 0 | 0 |
18/09/2018 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
17/09/2018 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
14/09/2018 |
21.10
|
1,010 | 22.52 | 22.52 | 21.10 | 0 | 0 | 0 |
13/09/2018 |
22.52
|
110 | 24.08 | 24.08 | 22.52 | 0 | 0 | 0 |
12/09/2018 |
24.08
|
80 | 22.61 | 24.08 | 24.08 | 0 | 0 | 0 |
11/09/2018 |
22.61
|
500 | 21.15 | 22.61 | 21.97 | 0 | 0 | 0 |
10/09/2018 |
21.15
|
110 | 22.52 | 22.52 | 21.15 | 0 | 0 | 0 |