Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.60 | -4.41% | 301,000 | -13 | -0.0 |
12.60
13.60
13
|
2 tháng
(2024-07-22) |
-1.40 | -9.72% | 409,400 | -13 | -0.0 |
12.50
14.80
13
|
3 tháng
(2024-06-21) |
0.50 | 4% | 628,800 | -1,913 | -0.0 |
12
16.50
13
|
6 tháng
(2024-03-25) |
0.50 | 4% | 816,500 | -13,613 | -0.2 |
11.70
16.50
13
|
12 tháng
(2023-09-25) |
-0.70 | -5.11% | 1,571,200 | -39,813 | -0.5 |
11.20
16.50
13
|
24 tháng
(2022-09-30) |
1.70 | 15.04% | 6,400,749 | -51,213 | -0.9 |
7
16.50
13
|
36 tháng
(2021-10-05) |
-1.80 | -12.16% | 8,974,124 | -79,483 | -0.7 |
7
22.40
13
|
60 tháng
(2019-10-16) |
0.50 | 4% | 10,492,561 | 27,364 | -0.3 |
7
22.40
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/12/2018 |
19.25
|
0 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 |
20/12/2018 |
19.25
|
100 | 20.21 | 20.21 | 19.25 | 0 | 0 | 0 |
19/12/2018 |
20.21
|
0 | 20.21 | 20.21 | 20.21 | 0 | 0 | 0 |
18/12/2018 |
20.21
|
0 | 20.21 | 20.21 | 20.21 | 0 | 0 | 0 |
17/12/2018 |
20.21
|
0 | 20.21 | 20.21 | 20.21 | 0 | 0 | 0 |
14/12/2018 |
20.21
|
0 | 20.21 | 20.21 | 20.21 | 0 | 0 | 0 |
13/12/2018 |
20.21
|
275 | 17.81 | 20.21 | 20.21 | 0 | 0 | 0 |
12/12/2018 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 |
11/12/2018 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 |
10/12/2018 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 |
07/12/2018 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 |
06/12/2018 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 |
05/12/2018 |
17.81
|
200 | 16.46 | 17.81 | 17.81 | 0 | 0 | 0 |
04/12/2018 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 |
03/12/2018 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 |
30/11/2018 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 |
29/11/2018 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 |
28/11/2018 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 |
27/11/2018 |
16.46
|
100 | 14.53 | 16.46 | 16.46 | 0 | 0 | 0 |
26/11/2018 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 |
23/11/2018 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 |
22/11/2018 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 |
21/11/2018 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 |
20/11/2018 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 |
19/11/2018 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 |
16/11/2018 |
14.53
|
900 | 14.73 | 14.73 | 14.53 | 500 | 0 | 0.0 |
15/11/2018 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 |
14/11/2018 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 |
13/11/2018 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 |
12/11/2018 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 |
09/11/2018 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 |
08/11/2018 |
14.73
|
0 | 14.63 | 14.73 | 14.73 | 0 | 0 | 0 |
07/11/2018 |
14.63
|
1,300 | 15.88 | 15.88 | 14.44 | 700 | 0 | 0.0 |
06/11/2018 |
15.88
|
200 | 17.23 | 17.23 | 15.88 | 0 | 200 | -0.0 |
05/11/2018 |
17.23
|
600 | 15.40 | 17.23 | 15.88 | 0 | 0 | 0 |
02/11/2018 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
01/11/2018 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
31/10/2018 |
15.40
|
300 | 17.33 | 17.33 | 15.40 | 0 | 0 | 0 |
30/10/2018 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 |
29/10/2018 |
17.33
|
100 | 15.79 | 17.33 | 17.33 | 0 | 0 | 0 |
26/10/2018 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 |
25/10/2018 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 |
24/10/2018 |
15.79
|
600 | 15.79 | 15.79 | 15.79 | 0 | 200 | -0.0 |
23/10/2018 |
15.79
|
0 | 14.92 | 15.79 | 15.79 | 0 | 0 | 0 |
22/10/2018 |
14.92
|
800 | 15.21 | 17.33 | 14.92 | 300 | 100 | 0.0 |
19/10/2018 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 |
18/10/2018 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 |
17/10/2018 |
15.21
|
100 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 |
16/10/2018 |
15.21
|
37 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 |
15/10/2018 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 |
12/10/2018 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 |
11/10/2018 |
15.21
|
0 | 14.44 | 15.21 | 15.21 | 0 | 0 | 0 |
10/10/2018 |
14.44
|
500 | 16.27 | 16.27 | 14.44 | 500 | 500 | 0 |
09/10/2018 |
16.27
|
0 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 |
08/10/2018 |
16.27
|
0 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 |
05/10/2018 |
16.27
|
100 | 14.53 | 16.27 | 16.27 | 100 | 0 | 0.0 |
04/10/2018 |
14.53
|
130 | 14.44 | 14.53 | 14.53 | 0 | 0 | 0 |
03/10/2018 |
14.44
|
2,002 | 14.44 | 14.44 | 14.44 | 0 | 2,000 | -0.0 |
02/10/2018 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
01/10/2018 |
14.44
|
204 | 15.59 | 15.59 | 14.44 | 100 | 0 | 0.0 |
28/09/2018 |
15.59
|
96 | 15.59 | 15.59 | 15.59 | 0 | 0 | 0 |
27/09/2018 |
15.59
|
0 | 17.33 | 15.59 | 15.59 | 0 | 0 | 0 |
26/09/2018 |
17.33
|
1,100 | 17.33 | 17.33 | 15.02 | 0 | 0 | 0 |
25/09/2018 |
17.33
|
4,200 | 16.56 | 17.33 | 14.63 | 700 | 0 | 0.0 |
24/09/2018 |
16.56
|
300 | 17.04 | 17.04 | 14.44 | 0 | 0 | 0 |
21/09/2018 |
17.04
|
817 | 14.82 | 17.04 | 13.48 | 100 | 0 | 0.0 |
20/09/2018 |
14.82
|
1,673 | 17.33 | 17.33 | 14.82 | 0 | 0 | 0 |
19/09/2018 |
17.33
|
300 | 20.21 | 20.21 | 17.33 | 0 | 0 | 0 |
18/09/2018 |
20.21
|
0 | 20.21 | 20.21 | 20.21 | 0 | 0 | 0 |
17/09/2018 |
20.21
|
100 | 23.77 | 23.77 | 20.21 | 0 | 0 | 0 |
14/09/2018 |
23.77
|
0 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 |
13/09/2018 |
23.77
|
0 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 |
12/09/2018 |
23.77
|
0 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 |
11/09/2018 |
23.77
|
0 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 |
10/09/2018 |
23.77
|
0 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 |
07/09/2018 |
23.77
|
110 | 20.69 | 23.77 | 23.77 | 100 | 0 | 0.0 |
06/09/2018 |
20.69
|
4,300 | 20.69 | 20.69 | 20.69 | 0 | 0 | 0 |
05/09/2018 |
20.69
|
100 | 18.29 | 20.69 | 20.69 | 100 | 0 | 0.0 |
04/09/2018 |
18.29
|
200 | 15.98 | 18.29 | 17.71 | 200 | 0 | 0.0 |
31/08/2018 |
15.98
|
0 | 15.98 | 15.98 | 15.98 | 0 | 0 | 0 |
30/08/2018 |
15.98
|
27 | 15.98 | 15.98 | 15.98 | 0 | 0 | 0 |
29/08/2018 |
15.98
|
0 | 15.98 | 15.98 | 15.98 | 0 | 0 | 0 |
28/08/2018 |
15.98
|
0 | 15.98 | 15.98 | 15.98 | 0 | 0 | 0 |
27/08/2018 |
15.98
|
0 | 15.98 | 15.98 | 15.98 | 0 | 0 | 0 |
24/08/2018 |
15.98
|
0 | 15.98 | 15.98 | 15.98 | 0 | 0 | 0 |
23/08/2018 |
15.98
|
5 | 15.98 | 15.98 | 15.98 | 0 | 0 | 0 |
22/08/2018 |
15.98
|
0 | 15.98 | 15.98 | 15.98 | 0 | 0 | 0 |
21/08/2018 |
15.98
|
0 | 15.98 | 15.98 | 15.98 | 0 | 0 | 0 |
20/08/2018 |
15.98
|
0 | 15.98 | 15.98 | 15.98 | 0 | 0 | 0 |
17/08/2018 |
15.98
|
0 | 15.98 | 15.98 | 15.98 | 0 | 0 | 0 |
16/08/2018 |
15.98
|
0 | 15.98 | 15.98 | 15.98 | 0 | 0 | 0 |
15/08/2018 |
15.98
|
0 | 15.98 | 15.98 | 15.98 | 0 | 0 | 0 |
14/08/2018 |
15.98
|
0 | 15.98 | 15.98 | 15.98 | 0 | 0 | 0 |
13/08/2018 |
15.98
|
0 | 15.98 | 15.98 | 15.98 | 0 | 0 | 0 |
10/08/2018 |
15.98
|
100 | 14.05 | 15.98 | 15.98 | 100 | 0 | 0.0 |
09/08/2018 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 |
08/08/2018 |
14.05
|
20 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 |
07/08/2018 |
14.05
|
200 | 16.36 | 16.36 | 14.05 | 0 | 0 | 0 |
06/08/2018 |
16.36
|
5,100 | 15.88 | 16.36 | 16.36 | 0 | 0 | 0 |
03/08/2018 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |