Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
3.30 | 11.05% | 234,114 | 0 | 0 |
29.20
33.50
33.20
|
2 tháng
(2024-09-23) |
2.04 | 6.54% | 298,236 | 0 | 0 |
29.20
33.50
33.20
|
3 tháng
(2024-08-23) |
2.91 | 9.62% | 495,210 | 0 | 0 |
29.20
33.50
33.20
|
6 tháng
(2024-05-27) |
-5.46 | -14.13% | 1,400,110 | 0 | 0 |
28.24
39.73
33.20
|
12 tháng
(2023-11-27) |
2.33 | 7.54% | 3,380,231 | -7,832 | -0.3 |
28.24
50.06
33.20
|
24 tháng
(2022-12-02) |
13.72 | 70.46% | 5,828,762 | -7,832 | -0.3 |
18.77
50.06
33.20
|
36 tháng
(2021-12-07) |
0.20 | 0.61% | 7,036,013 | -7,732 | -0.3 |
17.71
50.06
33.20
|
60 tháng
(2019-12-18) |
14.14 | 74.16% | 7,969,660 | -7,432 | -0.3 |
13.01
50.06
33.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2018 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
19/11/2018 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
16/11/2018 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
15/11/2018 |
18.70
|
1,000 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
14/11/2018 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
13/11/2018 |
18.70
|
1,000 | 19.88 | 19.88 | 18.70 | 0 | 0 | 0 |
12/11/2018 |
19.88
|
100 | 18.70 | 19.88 | 19.88 | 0 | 0 | 0 |
09/11/2018 |
18.70
|
2,600 | 19.03 | 19.03 | 18.70 | 0 | 0 | 0 |
08/11/2018 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
07/11/2018 |
19.03
|
500 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
06/11/2018 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
05/11/2018 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
02/11/2018 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
01/11/2018 |
19.03
|
1,200 | 20.34 | 20.34 | 19.03 | 0 | 0 | 0 |
31/10/2018 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 |
30/10/2018 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 |
29/10/2018 |
20.34
|
100 | 19.03 | 20.34 | 20.34 | 0 | 0 | 0 |
26/10/2018 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
25/10/2018 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
24/10/2018 |
19.03
|
1,500 | 20.34 | 20.34 | 19.03 | 0 | 0 | 0 |
23/10/2018 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 |
22/10/2018 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 |
19/10/2018 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 |
18/10/2018 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 |
17/10/2018 |
20.34
|
100 | 19.03 | 20.34 | 20.34 | 0 | 0 | 0 |
16/10/2018 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
15/10/2018 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
12/10/2018 |
19.03
|
100 | 18.05 | 19.03 | 19.03 | 0 | 0 | 0 |
11/10/2018 |
18.05
|
100 | 19.03 | 19.03 | 18.05 | 0 | 0 | 0 |
10/10/2018 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
09/10/2018 |
19.03
|
300 | 18.37 | 19.03 | 19.03 | 0 | 0 | 0 |
08/10/2018 |
18.37
|
2,120 | 18.44 | 18.44 | 18.37 | 0 | 0 | 0 |
05/10/2018 |
18.44
|
1,900 | 18.44 | 18.44 | 18.37 | 0 | 0 | 0 |
04/10/2018 |
18.44
|
1,030 | 18.37 | 18.44 | 18.44 | 0 | 0 | 0 |
03/10/2018 |
18.37
|
3,600 | 18.37 | 18.57 | 18.37 | 0 | 0 | 0 |
02/10/2018 |
18.37
|
0 | 18.37 | 18.37 | 18.37 | 0 | 0 | 0 |
01/10/2018 |
18.37
|
2,000 | 18.37 | 18.37 | 18.37 | 0 | 0 | 0 |
28/09/2018 |
18.37
|
1,200 | 18.37 | 18.37 | 18.11 | 0 | 0 | 0 |
27/09/2018 |
18.37
|
300 | 18.37 | 18.37 | 18.37 | 0 | 0 | 0 |
26/09/2018 |
18.37
|
210 | 18.37 | 18.37 | 18.37 | 0 | 0 | 0 |
25/09/2018 |
18.37
|
500 | 18.57 | 18.57 | 18.37 | 0 | 0 | 0 |
24/09/2018 |
18.57
|
800 | 18.57 | 18.64 | 17.78 | 0 | 0 | 0 |
21/09/2018 |
18.57
|
0 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 |
20/09/2018 |
18.57
|
0 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 |
19/09/2018 |
18.57
|
100 | 19.03 | 19.03 | 18.57 | 0 | 0 | 0 |
18/09/2018 |
19.03
|
1,200 | 19.69 | 19.69 | 19.03 | 0 | 0 | 0 |
17/09/2018 |
19.69
|
700 | 17.13 | 19.69 | 19.69 | 0 | 0 | 0 |
14/09/2018 |
17.13
|
200 | 19.03 | 19.03 | 17.13 | 0 | 0 | 0 |
13/09/2018 |
19.03
|
500 | 20.34 | 20.34 | 19.03 | 0 | 0 | 0 |
12/09/2018 |
20.34
|
200 | 19.69 | 20.34 | 20.34 | 0 | 0 | 0 |
11/09/2018 |
19.69
|
1,300 | 19.62 | 19.69 | 19.56 | 0 | 0 | 0 |
10/09/2018 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 |
07/09/2018 |
19.62
|
200 | 19.42 | 19.62 | 19.62 | 0 | 0 | 0 |
06/09/2018 |
19.42
|
300 | 19.69 | 19.69 | 19.42 | 0 | 0 | 0 |
05/09/2018 |
19.69
|
300 | 19.36 | 19.69 | 18.11 | 0 | 0 | 0 |
04/09/2018 |
19.36
|
4,200 | 20.34 | 20.34 | 19.10 | 0 | 0 | 0 |
31/08/2018 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 |
30/08/2018 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 |
29/08/2018 |
20.34
|
100 | 18.37 | 20.34 | 20.34 | 0 | 0 | 0 |
28/08/2018 |
18.37
|
4,800 | 18.96 | 18.96 | 18.05 | 0 | 0 | 0 |
27/08/2018 |
18.96
|
200 | 20.01 | 20.01 | 18.96 | 0 | 0 | 0 |
24/08/2018 |
20.01
|
1,800 | 20.01 | 20.01 | 20.01 | 0 | 0 | 0 |
23/08/2018 |
20.01
|
1,300 | 20.34 | 20.34 | 20.01 | 0 | 0 | 0 |
22/08/2018 |
20.34
|
100 | 20.01 | 20.34 | 20.34 | 0 | 0 | 0 |
21/08/2018 |
20.01
|
2,600 | 19.36 | 20.15 | 20.01 | 0 | 0 | 0 |
20/08/2018 |
19.36
|
100 | 19.16 | 19.36 | 19.36 | 0 | 0 | 0 |
17/08/2018 |
19.16
|
0 | 19.23 | 19.16 | 19.16 | 0 | 0 | 0 |
16/08/2018 |
19.23
|
300 | 19.69 | 19.69 | 19.10 | 0 | 0 | 0 |
15/08/2018 |
19.69
|
0 | 19.69 | 19.69 | 19.69 | 0 | 0 | 0 |
14/08/2018 |
19.69
|
700 | 19.69 | 19.69 | 19.69 | 0 | 0 | 0 |
13/08/2018 |
19.69
|
1,000 | 21.00 | 21.00 | 19.69 | 0 | 0 | 0 |
10/08/2018 |
21.00
|
200 | 18.64 | 21.00 | 19.36 | 0 | 0 | 0 |
09/08/2018 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 |
08/08/2018 |
18.64
|
200 | 20.15 | 20.15 | 18.64 | 0 | 0 | 0 |
07/08/2018 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 |
06/08/2018 |
20.15
|
0 | 20.21 | 20.15 | 20.15 | 0 | 0 | 0 |
03/08/2018 |
20.21
|
1,000 | 20.21 | 20.21 | 20.01 | 0 | 0 | 0 |
02/08/2018 |
20.21
|
2,100 | 19.69 | 20.21 | 20.01 | 0 | 0 | 0 |
01/08/2018 |
19.69
|
4,800 | 18.77 | 19.69 | 17.98 | 0 | 0 | 0 |
31/07/2018 |
18.77
|
400 | 21.33 | 21.33 | 18.51 | 0 | 0 | 0 |
30/07/2018 |
21.33
|
100 | 19.49 | 21.33 | 21.33 | 0 | 0 | 0 |
27/07/2018 |
19.49
|
300 | 22.31 | 22.31 | 19.49 | 0 | 0 | 0 |
26/07/2018 |
22.31
|
160 | 20.01 | 22.31 | 22.31 | 0 | 0 | 0 |
25/07/2018 |
20.01
|
12,100 | 17.52 | 20.01 | 17.72 | 0 | 0 | 0 |
24/07/2018 |
17.52
|
300 | 18.70 | 18.70 | 17.32 | 0 | 0 | 0 |
23/07/2018 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
20/07/2018 |
18.70
|
300 | 19.69 | 19.69 | 18.70 | 0 | 0 | 0 |
19/07/2018 |
19.69
|
1,800 | 19.42 | 19.69 | 19.69 | 0 | 0 | 0 |
18/07/2018 |
19.42
|
200 | 20.67 | 20.67 | 19.42 | 0 | 0 | 0 |
17/07/2018 |
20.67
|
0 | 21.33 | 20.67 | 20.67 | 0 | 0 | 0 |
16/07/2018 |
21.33
|
300 | 21.33 | 21.33 | 19.42 | 0 | 0 | 0 |
13/07/2018 |
21.33
|
100 | 20.34 | 21.33 | 21.33 | 0 | 0 | 0 |
12/07/2018 |
20.34
|
1,000 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 |
11/07/2018 |
20.34
|
400 | 20.67 | 20.67 | 20.34 | 0 | 0 | 0 |
10/07/2018 |
20.67
|
1,100 | 21.20 | 21.20 | 20.08 | 0 | 0 | 0 |
09/07/2018 |
21.20
|
13,400 | 21.33 | 21.33 | 20.15 | 0 | 0 | 0 |
06/07/2018 |
21.33
|
0 | 21.33 | 21.33 | 21.33 | 0 | 0 | 0 |
05/07/2018 |
21.33
|
263 | 21.59 | 21.59 | 21.33 | 0 | 0 | 0 |
04/07/2018 |
21.59
|
400 | 21.85 | 21.85 | 20.41 | 0 | 0 | 0 |
03/07/2018 |
21.85
|
300 | 20.47 | 21.85 | 21.85 | 0 | 0 | 0 |