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) |
-1 | -2.04% | 66,200 | 0 | 0 |
47
50
48
|
2 tháng
(2024-07-22) |
0 | -0.01% | 75,600 | -400 | -0.0 |
47
50.38
48
|
3 tháng
(2024-06-24) |
0.88 | 1.88% | 111,300 | -400 | -0.0 |
47
50.38
48
|
6 tháng
(2024-03-25) |
3.12 | 6.96% | 230,700 | -400 | -0.0 |
42.67
50.62
48
|
12 tháng
(2023-09-26) |
10.15 | 26.82% | 314,600 | -472 | -0.0 |
37.85
50.62
48
|
24 tháng
(2022-10-03) |
7.28 | 17.89% | 745,998 | -19,372 | -0.8 |
36.86
50.62
48
|
36 tháng
(2021-10-06) |
10.65 | 28.50% | 976,279 | -11,980 | -0.5 |
35.25
50.62
48
|
60 tháng
(2019-10-17) |
25.50 | 113.29% | 1,835,452 | -24,305 | -0.9 |
19.43
50.62
48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
20.76
|
300 | 20.76 | 20.76 | 20.76 | 0 | 0 | 0 |
14/02/2019 |
20.76
|
400 | 20.43 | 22.10 | 20.43 | 0 | 0 | 0 |
13/02/2019 |
20.43
|
500 | 20.69 | 20.76 | 20.43 | 0 | 0 | 0 |
12/02/2019 |
20.69
|
11,610 | 21.23 | 21.23 | 20.69 | 0 | 10,400 | -0.3 |
11/02/2019 |
21.23
|
0 | 21.23 | 21.23 | 21.23 | 0 | 0 | 0 |
01/02/2019 |
21.23
|
110 | 20.09 | 21.23 | 21.23 | 0 | 0 | 0 |
31/01/2019 |
20.09
|
0 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 |
30/01/2019 |
20.09
|
1,900 | 19.69 | 21.30 | 20.09 | 700 | 800 | -0.0 |
29/01/2019 |
19.69
|
100 | 21.09 | 21.09 | 19.69 | 0 | 0 | 0 |
28/01/2019 |
21.09
|
300 | 21.30 | 21.30 | 19.62 | 0 | 0 | 0 |
25/01/2019 |
21.30
|
4,600 | 21.30 | 21.30 | 21.09 | 4,600 | 3,500 | 0.0 |
24/01/2019 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
23/01/2019 |
21.30
|
60 | 21.30 | 21.30 | 21.30 | 0 | 60 | -0.0 |
22/01/2019 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
21/01/2019 |
21.30
|
50 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
18/01/2019 |
21.30
|
400 | 21.43 | 21.43 | 19.42 | 0 | 0 | 0 |
17/01/2019 |
21.43
|
0 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 |
16/01/2019 |
21.43
|
0 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 |
15/01/2019 |
21.43
|
0 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 |
14/01/2019 |
21.43
|
0 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 |
11/01/2019 |
21.43
|
0 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 |
10/01/2019 |
21.43
|
100 | 19.62 | 21.43 | 21.43 | 0 | 0 | 0 |
09/01/2019 |
19.62
|
900 | 21.70 | 21.70 | 19.62 | 0 | 900 | -0.0 |
08/01/2019 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
07/01/2019 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
04/01/2019 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
03/01/2019 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
02/01/2019 |
21.70
|
50 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
28/12/2018 |
21.70
|
3,300 | 21.70 | 21.70 | 21.63 | 0 | 900 | -0.0 |
27/12/2018 |
21.70
|
100 | 21.30 | 21.70 | 21.70 | 0 | 0 | 0 |
26/12/2018 |
21.30
|
1,600 | 22.03 | 22.03 | 19.89 | 0 | 0 | 0 |
25/12/2018 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 |
24/12/2018 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 |
21/12/2018 |
22.03
|
300 | 21.36 | 22.03 | 19.42 | 0 | 0 | 0 |
20/12/2018 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 |
19/12/2018 |
21.36
|
23,472 | 19.69 | 21.36 | 19.29 | 0 | 0 | 0 |
18/12/2018 |
19.69
|
400 | 21.83 | 21.83 | 19.69 | 0 | 0 | 0 |
17/12/2018 |
21.83
|
10,200 | 22.17 | 22.17 | 20.09 | 0 | 0 | 0 |
14/12/2018 |
22.17
|
0 | 22.17 | 22.17 | 22.17 | 0 | 0 | 0 |
13/12/2018 |
22.17
|
0 | 22.17 | 22.17 | 22.17 | 0 | 0 | 0 |
12/12/2018 |
22.17
|
100 | 20.69 | 22.17 | 22.17 | 0 | 0 | 0 |
11/12/2018 |
20.69
|
1,200 | 19.76 | 20.96 | 18.75 | 0 | 0 | 0 |
10/12/2018 |
19.76
|
1,200 | 21.36 | 21.36 | 19.76 | 0 | 0 | 0 |
07/12/2018 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 |
06/12/2018 |
21.36
|
1,300 | 22.64 | 22.64 | 20.76 | 0 | 0 | 0 |
05/12/2018 |
22.64
|
0 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 |
04/12/2018 |
22.64
|
1,520 | 22.30 | 22.64 | 20.09 | 0 | 0 | 0 |
03/12/2018 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
30/11/2018 |
22.30
|
300 | 22.77 | 22.77 | 20.49 | 0 | 0 | 0 |
29/11/2018 |
22.77
|
100 | 22.37 | 22.77 | 22.77 | 0 | 0 | 0 |
28/11/2018 |
22.37
|
400 | 22.37 | 22.37 | 20.16 | 0 | 0 | 0 |
27/11/2018 |
22.37
|
2,700 | 21.03 | 22.37 | 19.55 | 0 | 0 | 0 |
26/11/2018 |
21.03
|
0 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 |
23/11/2018 |
21.03
|
2,200 | 19.42 | 21.03 | 20.83 | 0 | 0 | 0 |
22/11/2018 |
19.42
|
2,000 | 20.76 | 20.76 | 19.42 | 0 | 0 | 0 |
21/11/2018 |
20.76
|
0 | 20.76 | 20.76 | 20.76 | 0 | 0 | 0 |
20/11/2018 |
20.76
|
3,600 | 19.42 | 20.76 | 19.09 | 0 | 0 | 0 |
19/11/2018 |
19.42
|
1,020 | 21.03 | 21.03 | 19.42 | 0 | 0 | 0 |
16/11/2018 |
21.03
|
0 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 |
15/11/2018 |
21.03
|
100 | 19.55 | 21.03 | 21.03 | 0 | 0 | 0 |
14/11/2018 |
19.55
|
800 | 21.30 | 21.30 | 19.55 | 0 | 0 | 0 |
13/11/2018 |
21.30
|
1,024 | 21.36 | 21.36 | 20.09 | 0 | 0 | 0 |
12/11/2018 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 |
09/11/2018 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 |
08/11/2018 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 |
07/11/2018 |
21.36
|
1,100 | 20.96 | 21.36 | 19.42 | 0 | 0 | 0 |
06/11/2018 |
20.96
|
0 | 20.96 | 20.96 | 20.96 | 0 | 0 | 0 |
05/11/2018 |
20.96
|
0 | 20.96 | 20.96 | 20.96 | 0 | 0 | 0 |
02/11/2018 |
20.96
|
100 | 19.49 | 20.96 | 20.96 | 0 | 0 | 0 |
01/11/2018 |
19.49
|
100 | 21.30 | 21.30 | 19.49 | 0 | 0 | 0 |
31/10/2018 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
30/10/2018 |
21.30
|
100 | 20.22 | 21.30 | 21.30 | 0 | 0 | 0 |
29/10/2018 |
20.22
|
3,300 | 22.43 | 22.43 | 20.22 | 0 | 0 | 0 |
26/10/2018 |
22.43
|
200 | 20.89 | 22.43 | 20.89 | 0 | 0 | 0 |
25/10/2018 |
20.89
|
438 | 19.02 | 20.89 | 20.63 | 0 | 0 | 0 |
24/10/2018 |
19.02
|
1,800 | 21.09 | 21.09 | 19.02 | 0 | 0 | 0 |
23/10/2018 |
21.09
|
420 | 21.09 | 21.09 | 21.03 | 0 | 0 | 0 |
22/10/2018 |
21.09
|
200 | 22.77 | 22.77 | 21.09 | 0 | 0 | 0 |
19/10/2018 |
22.77
|
119 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 |
18/10/2018 |
22.77
|
10,100 | 23.44 | 23.44 | 21.43 | 5,000 | 200 | 0.2 |
17/10/2018 |
23.44
|
4,000 | 23.44 | 23.44 | 21.43 | 0 | 0 | 0 |
16/10/2018 |
23.44
|
100 | 21.76 | 23.44 | 23.44 | 0 | 0 | 0 |
15/10/2018 |
21.76
|
2,000 | 22.10 | 22.10 | 21.76 | 0 | 0 | 0 |
12/10/2018 |
22.10
|
5,512 | 22.10 | 22.10 | 21.97 | 0 | 0 | 0 |
11/10/2018 |
22.10
|
9,900 | 22.37 | 22.37 | 22.10 | 0 | 0 | 0 |
10/10/2018 |
22.37
|
2,000 | 22.43 | 22.50 | 22.37 | 1,900 | 0 | 0.1 |
09/10/2018 |
22.43
|
2,300 | 22.43 | 22.43 | 22.43 | 1,300 | 0 | 0.0 |
08/10/2018 |
22.43
|
7,500 | 23.44 | 23.44 | 22.43 | 6,000 | 0 | 0.2 |
05/10/2018 |
23.44
|
200 | 22.37 | 23.44 | 22.23 | 0 | 0 | 0 |
04/10/2018 |
22.37
|
21,000 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 |
03/10/2018 |
22.37
|
5,229 | 22.43 | 22.43 | 22.37 | 200 | 0 | 0.0 |
02/10/2018 |
22.43
|
2,100 | 23.44 | 23.44 | 22.23 | 1,000 | 920 | 0.0 |
01/10/2018 |
23.44
|
100 | 22.77 | 23.44 | 23.44 | 0 | 0 | 0 |
28/09/2018 |
22.77
|
1,200 | 22.97 | 22.97 | 22.77 | 0 | 0 | 0 |
27/09/2018 |
22.97
|
3,700 | 22.77 | 22.97 | 22.77 | 800 | 600 | 0.0 |
26/09/2018 |
22.77
|
800 | 22.97 | 22.97 | 22.77 | 0 | 0 | 0 |
25/09/2018 |
22.97
|
1,300 | 23.10 | 23.10 | 22.97 | 1,200 | 0 | 0.0 |
24/09/2018 |
23.10
|
15,360 | 23.10 | 23.10 | 22.77 | 0 | 100 | -0.0 |
21/09/2018 |
23.10
|
1,200 | 23.10 | 23.10 | 22.77 | 0 | 0 | 0 |
20/09/2018 |
23.10
|
3,200 | 23.44 | 23.44 | 22.64 | 0 | 0 | 0 |