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) |
-0.90 | -4% | 401,300 | 0 | 0 |
21.60
22.50
21.60
|
2 tháng
(2024-07-22) |
-0.71 | -3.20% | 737,200 | 0 | 0 |
21.60
23
21.60
|
3 tháng
(2024-06-24) |
-1.50 | -6.48% | 1,112,700 | 0 | 0 |
21.60
23.88
21.60
|
6 tháng
(2024-03-25) |
-0.03 | -0.14% | 2,346,971 | 0 | 0 |
19.28
23.88
21.60
|
12 tháng
(2023-09-26) |
7.31 | 51.16% | 3,381,429 | 0 | -0.0 |
14.29
23.88
21.60
|
24 tháng
(2022-10-03) |
10.15 | 88.63% | 4,443,666 | 1,295 | 0.0 |
10.08
23.88
21.60
|
36 tháng
(2021-10-06) |
14.75 | 215.28% | 8,331,992 | 1,195 | 0.0 |
6.85
23.88
21.60
|
60 tháng
(2019-10-17) |
11.23 | 108.20% | 9,511,579 | 1,195 | 0.0 |
5.87
23.88
21.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/02/2019 |
14.97
|
0 | 14.49 | 14.97 | 14.97 | 0 | 0 | 0 |
01/02/2019 |
14.49
|
600 | 14.49 | 15.27 | 14.49 | 0 | 0 | 0 |
31/01/2019 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 |
30/01/2019 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 |
29/01/2019 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 |
28/01/2019 |
14.49
|
0 | 13.51 | 14.49 | 14.49 | 0 | 0 | 0 |
25/01/2019 |
13.51
|
200 | 13.70 | 15.46 | 13.51 | 0 | 0 | 0 |
24/01/2019 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
23/01/2019 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
22/01/2019 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
21/01/2019 |
13.70
|
0 | 14.29 | 13.70 | 13.70 | 0 | 0 | 0 |
18/01/2019 |
14.29
|
919 | 15.66 | 15.66 | 13.31 | 0 | 0 | 0 |
17/01/2019 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
16/01/2019 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
15/01/2019 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
14/01/2019 |
15.66
|
0 | 14.68 | 15.66 | 15.66 | 0 | 0 | 0 |
11/01/2019 |
14.68
|
200 | 17.23 | 17.23 | 14.68 | 0 | 0 | 0 |
10/01/2019 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
09/01/2019 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
08/01/2019 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
07/01/2019 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
04/01/2019 |
17.23
|
100 | 15.07 | 17.23 | 17.23 | 0 | 0 | 0 |
03/01/2019 |
15.07
|
0 | 15.07 | 15.07 | 15.07 | 0 | 0 | 0 |
02/01/2019 |
15.07
|
0 | 14.68 | 15.07 | 15.07 | 0 | 0 | 0 |
28/12/2018 |
14.68
|
900 | 16.44 | 16.44 | 14.00 | 0 | 0 | 0 |
27/12/2018 |
16.44
|
0 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 |
26/12/2018 |
16.44
|
0 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 |
25/12/2018 |
16.44
|
0 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 |
24/12/2018 |
16.44
|
0 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 |
21/12/2018 |
16.44
|
100 | 17.13 | 17.13 | 16.44 | 0 | 0 | 0 |
20/12/2018 |
17.13
|
0 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 |
19/12/2018 |
17.13
|
0 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 |
18/12/2018 |
17.13
|
0 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 |
17/12/2018 |
17.13
|
0 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 |
14/12/2018 |
17.13
|
106 | 17.03 | 17.13 | 17.13 | 0 | 0 | 0 |
13/12/2018 |
17.03
|
0 | 17.03 | 17.03 | 17.03 | 0 | 0 | 0 |
12/12/2018 |
17.03
|
0 | 17.03 | 17.03 | 17.03 | 0 | 0 | 0 |
11/12/2018 |
17.03
|
0 | 17.03 | 17.03 | 17.03 | 0 | 0 | 0 |
10/12/2018 |
17.03
|
0 | 17.13 | 17.03 | 17.03 | 0 | 0 | 0 |
07/12/2018 |
17.13
|
1,128 | 15.17 | 17.13 | 17.03 | 0 | 0 | 0 |
06/12/2018 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 |
05/12/2018 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 |
04/12/2018 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 |
03/12/2018 |
15.17
|
0 | 14.68 | 15.17 | 15.17 | 0 | 0 | 0 |
30/11/2018 |
14.68
|
1,800 | 13.60 | 15.27 | 14.19 | 0 | 0 | 0 |
29/11/2018 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
28/11/2018 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
27/11/2018 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
26/11/2018 |
13.60
|
0 | 14.39 | 13.60 | 13.60 | 0 | 0 | 0 |
23/11/2018 |
14.39
|
11,574 | 14.39 | 14.58 | 12.63 | 0 | 0 | 0 |
22/11/2018 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 |
21/11/2018 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 |
20/11/2018 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 |
19/11/2018 |
14.39
|
0 | 14.49 | 14.39 | 14.39 | 0 | 0 | 0 |
16/11/2018 |
14.49
|
7,478 | 14.00 | 15.66 | 13.60 | 0 | 0 | 0 |
15/11/2018 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 |
14/11/2018 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 |
13/11/2018 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 |
12/11/2018 |
14.00
|
0 | 14.68 | 14.00 | 14.00 | 0 | 0 | 0 |
09/11/2018 |
14.68
|
6,135 | 14.78 | 14.88 | 12.72 | 0 | 0 | 0 |
08/11/2018 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 |
07/11/2018 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 |
06/11/2018 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 |
05/11/2018 |
14.78
|
0 | 14.97 | 14.78 | 14.78 | 0 | 0 | 0 |
02/11/2018 |
14.97
|
8,850 | 15.66 | 16.83 | 13.70 | 0 | 0 | 0 |
01/11/2018 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
31/10/2018 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
30/10/2018 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
29/10/2018 |
15.66
|
0 | 15.86 | 15.66 | 15.66 | 0 | 0 | 0 |
26/10/2018 |
15.86
|
4,310 | 16.64 | 17.13 | 14.29 | 0 | 0 | 0 |
25/10/2018 |
16.64
|
0 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 |
24/10/2018 |
16.64
|
0 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 |
23/10/2018 |
16.64
|
0 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 |
22/10/2018 |
16.64
|
0 | 15.56 | 16.64 | 16.64 | 0 | 0 | 0 |
19/10/2018 |
15.56
|
1,200 | 17.03 | 17.03 | 15.17 | 0 | 0 | 0 |
18/10/2018 |
17.03
|
0 | 17.03 | 17.03 | 17.03 | 0 | 0 | 0 |
17/10/2018 |
17.03
|
0 | 17.03 | 17.03 | 17.03 | 0 | 0 | 0 |
16/10/2018 |
17.03
|
0 | 17.03 | 17.03 | 17.03 | 0 | 0 | 0 |
15/10/2018 |
17.03
|
0 | 17.32 | 17.03 | 17.03 | 0 | 0 | 0 |
12/10/2018 |
17.32
|
500 | 15.17 | 17.42 | 15.66 | 0 | 0 | 0 |
11/10/2018 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 |
10/10/2018 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 |
09/10/2018 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 |
08/10/2018 |
15.17
|
0 | 14.58 | 15.17 | 15.17 | 0 | 0 | 0 |
05/10/2018 |
14.58
|
855 | 15.17 | 17.13 | 14.58 | 0 | 0 | 0 |
04/10/2018 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 |
03/10/2018 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 |
02/10/2018 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 |
01/10/2018 |
15.17
|
0 | 15.27 | 15.17 | 15.17 | 0 | 0 | 0 |
28/09/2018 |
15.27
|
1,710 | 15.27 | 15.76 | 14.78 | 0 | 0 | 0 |
27/09/2018 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 |
26/09/2018 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 |
25/09/2018 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 |
24/09/2018 |
15.27
|
0 | 13.80 | 15.27 | 15.27 | 0 | 0 | 0 |
21/09/2018 |
13.80
|
3,100 | 16.05 | 18.40 | 13.80 | 0 | 0 | 0 |
20/09/2018 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
19/09/2018 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
18/09/2018 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
17/09/2018 |
16.05
|
0 | 15.86 | 16.05 | 16.05 | 0 | 0 | 0 |
14/09/2018 |
15.86
|
1,200 | 15.86 | 18.20 | 15.66 | 0 | 0 | 0 |