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) |
1.40 | 4.52% | 225,000 | 0 | 0 |
30.70
33.90
32.40
|
2 tháng
(2024-07-22) |
0.40 | 1.25% | 507,200 | 0 | 0 |
29
33.90
32.40
|
3 tháng
(2024-06-21) |
-0.10 | -0.31% | 684,700 | 0 | 0 |
29
33.90
32.40
|
6 tháng
(2024-03-25) |
-11.60 | -26.36% | 1,962,900 | 0 | 0 |
29
51.40
32.40
|
12 tháng
(2023-09-25) |
2.40 | 8% | 3,411,600 | -7,832 | -0.3 |
29
51.40
32.40
|
24 tháng
(2022-09-30) |
7.85 | 32% | 5,604,772 | -7,832 | -0.3 |
18.18
51.40
32.40
|
36 tháng
(2021-10-05) |
8.68 | 36.60% | 7,250,468 | -7,732 | -0.3 |
18.18
51.40
32.40
|
60 tháng
(2019-10-16) |
14.86 | 84.75% | 7,684,368 | -7,432 | -0.3 |
13.36
51.40
32.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2017 |
19.63
|
253 | 19.44 | 19.63 | 19.63 | 0 | 0 | 0 |
27/11/2017 |
19.44
|
7,700 | 20.26 | 20.26 | 19.44 | 0 | 0 | 0 |
24/11/2017 |
20.26
|
7,100 | 20.39 | 20.39 | 19.69 | 0 | 0 | 0 |
23/11/2017 |
20.39
|
2,400 | 19.19 | 20.39 | 18.62 | 0 | 0 | 0 |
22/11/2017 |
19.19
|
8,900 | 20.26 | 20.26 | 18.43 | 0 | 0 | 0 |
21/11/2017 |
20.26
|
7,500 | 17.10 | 20.26 | 17.86 | 0 | 0 | 0 |
20/11/2017 |
17.10
|
6,000 | 19.63 | 19.63 | 17.10 | 0 | 0 | 0 |
17/11/2017 |
19.63
|
6,800 | 18.43 | 19.63 | 18.49 | 0 | 0 | 0 |
16/11/2017 |
18.43
|
4,800 | 19.12 | 20.26 | 18.43 | 0 | 0 | 0 |
15/11/2017 |
19.12
|
3,548 | 18.68 | 19.95 | 19.12 | 0 | 0 | 0 |
14/11/2017 |
18.68
|
3,000 | 19.69 | 19.69 | 18.68 | 0 | 0 | 0 |
13/11/2017 |
19.69
|
3,000 | 20.90 | 20.90 | 19.69 | 0 | 0 | 0 |
10/11/2017 |
20.90
|
902 | 19.95 | 20.90 | 20.26 | 0 | 0 | 0 |
09/11/2017 |
19.95
|
0 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 |
08/11/2017 |
19.95
|
0 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 |
07/11/2017 |
19.95
|
0 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 |
06/11/2017 |
19.95
|
200 | 19.38 | 19.95 | 19.95 | 0 | 0 | 0 |
03/11/2017 |
19.38
|
3,000 | 19.63 | 19.63 | 19.38 | 0 | 0 | 0 |
02/11/2017 |
19.63
|
2,000 | 19.95 | 19.95 | 19.63 | 0 | 0 | 0 |
01/11/2017 |
19.95
|
9,804 | 20.39 | 20.39 | 18.36 | 0 | 0 | 0 |
31/10/2017 |
20.39
|
6,034 | 20.39 | 20.39 | 19.69 | 0 | 0 | 0 |
30/10/2017 |
20.39
|
1,100 | 20.52 | 20.52 | 20.33 | 0 | 0 | 0 |
27/10/2017 |
20.52
|
7,500 | 20.90 | 20.90 | 20.01 | 0 | 0 | 0 |
26/10/2017 |
20.90
|
8,000 | 19.69 | 20.90 | 19.44 | 0 | 0 | 0 |
25/10/2017 |
19.69
|
1,800 | 20.26 | 20.26 | 19.69 | 0 | 0 | 0 |
24/10/2017 |
20.26
|
5,000 | 20.26 | 20.26 | 19.38 | 0 | 0 | 0 |
23/10/2017 |
20.26
|
443 | 19.63 | 20.26 | 20.26 | 0 | 0 | 0 |
20/10/2017 |
19.63
|
2,700 | 20.07 | 20.07 | 19.12 | 0 | 0 | 0 |
19/10/2017 |
20.07
|
100 | 20.90 | 20.90 | 20.07 | 0 | 0 | 0 |
18/10/2017 |
20.90
|
4,000 | 20.01 | 20.90 | 19.00 | 0 | 0 | 0 |
17/10/2017 |
20.01
|
5,100 | 18.36 | 21.09 | 20.01 | 0 | 0 | 0 |
16/10/2017 |
18.36
|
0 | 19.31 | 18.36 | 18.36 | 0 | 0 | 0 |
13/10/2017 |
19.31
|
4,000 | 19.06 | 19.31 | 18.05 | 0 | 0 | 0 |
12/10/2017 |
19.06
|
5,000 | 19.31 | 19.31 | 19.06 | 0 | 0 | 0 |
11/10/2017 |
19.31
|
2,100 | 19.12 | 19.31 | 19.12 | 0 | 0 | 0 |
10/10/2017 |
19.12
|
9,500 | 20.58 | 20.58 | 18.81 | 0 | 0 | 0 |
09/10/2017 |
20.58
|
2,100 | 21.09 | 21.09 | 20.58 | 0 | 0 | 0 |
06/10/2017 |
21.09
|
2,000 | 21.53 | 21.53 | 21.09 | 0 | 0 | 0 |
05/10/2017 |
21.53
|
0 | 21.53 | 21.53 | 21.53 | 0 | 0 | 0 |
04/10/2017 |
21.53
|
1,100 | 21.40 | 21.53 | 21.53 | 0 | 0 | 0 |
03/10/2017 |
21.40
|
1,600 | 21.40 | 21.47 | 21.40 | 0 | 0 | 0 |
02/10/2017 |
21.40
|
130 | 21.28 | 21.40 | 21.40 | 0 | 0 | 0 |
29/09/2017 |
21.28
|
200 | 21.09 | 21.28 | 21.28 | 0 | 0 | 0 |
28/09/2017 |
21.09
|
1,000 | 20.96 | 21.09 | 21.09 | 0 | 0 | 0 |
27/09/2017 |
20.96
|
603 | 20.96 | 20.96 | 20.96 | 0 | 0 | 0 |
26/09/2017 |
20.96
|
100 | 21.72 | 21.72 | 20.96 | 0 | 0 | 0 |
25/09/2017 |
21.72
|
0 | 21.28 | 21.72 | 21.72 | 0 | 0 | 0 |
22/09/2017 |
21.28
|
3,200 | 20.96 | 22.80 | 21.02 | 0 | 0 | 0 |
21/09/2017 |
20.96
|
570 | 20.90 | 20.96 | 20.96 | 0 | 0 | 0 |
20/09/2017 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
19/09/2017 |
20.90
|
930 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
18/09/2017 |
20.90
|
1,000 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
15/09/2017 |
20.90
|
2,100 | 20.90 | 20.90 | 20.58 | 0 | 0 | 0 |
14/09/2017 |
20.90
|
1,600 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
13/09/2017 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
12/09/2017 |
20.90
|
1,300 | 20.83 | 20.90 | 20.90 | 0 | 0 | 0 |
11/09/2017 |
20.83
|
4,800 | 20.90 | 21.02 | 20.83 | 0 | 0 | 0 |
08/09/2017 |
20.90
|
230 | 20.77 | 20.90 | 20.90 | 0 | 0 | 0 |
07/09/2017 |
20.77
|
2,300 | 20.64 | 20.90 | 20.64 | 0 | 0 | 0 |
06/09/2017 |
20.64
|
6,200 | 20.26 | 20.64 | 20.26 | 0 | 0 | 0 |
05/09/2017 |
20.26
|
0 | 20.26 | 20.26 | 20.26 | 0 | 0 | 0 |
01/09/2017 |
20.26
|
200 | 20.07 | 20.26 | 20.26 | 0 | 0 | 0 |
31/08/2017 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 |
30/08/2017 |
20.07
|
1,200 | 22.99 | 22.99 | 19.95 | 0 | 0 | 0 |
29/08/2017 |
22.99
|
500 | 20.90 | 22.99 | 22.99 | 0 | 0 | 0 |
28/08/2017 |
20.90
|
600 | 20.64 | 20.90 | 20.90 | 0 | 0 | 0 |
25/08/2017 |
20.64
|
3,900 | 20.64 | 22.67 | 17.67 | 0 | 0 | 0 |
24/08/2017 |
20.64
|
3,000 | 20.96 | 20.96 | 20.64 | 0 | 0 | 0 |
23/08/2017 |
20.96
|
900 | 20.90 | 20.96 | 20.96 | 0 | 0 | 0 |
22/08/2017 |
20.90
|
3,500 | 20.90 | 23.43 | 20.90 | 0 | 0 | 0 |
21/08/2017 |
20.90
|
2,250 | 20.90 | 21.02 | 20.90 | 0 | 0 | 0 |
18/08/2017 |
20.90
|
3,600 | 20.26 | 23.43 | 20.33 | 0 | 0 | 0 |
17/08/2017 |
20.26
|
3,000 | 20.58 | 20.90 | 20.26 | 0 | 0 | 0 |
16/08/2017 |
20.58
|
800 | 20.90 | 20.90 | 20.58 | 0 | 0 | 0 |
15/08/2017 |
20.90
|
5,000 | 20.90 | 20.90 | 20.26 | 0 | 0 | 0 |
14/08/2017 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
11/08/2017 |
20.90
|
200 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
10/08/2017 |
20.90
|
4,300 | 20.26 | 20.90 | 20.90 | 0 | 0 | 0 |
09/08/2017 |
20.26
|
600 | 20.58 | 20.58 | 20.26 | 0 | 0 | 0 |
08/08/2017 |
20.58
|
8,900 | 20.90 | 20.90 | 20.58 | 0 | 0 | 0 |
07/08/2017 |
20.90
|
5,700 | 20.45 | 21.02 | 20.90 | 0 | 0 | 0 |
04/08/2017 |
20.45
|
700 | 22.99 | 22.99 | 20.45 | 0 | 0 | 0 |
03/08/2017 |
22.99
|
4,220 | 20.58 | 22.99 | 20.90 | 0 | 0 | 0 |
02/08/2017 |
20.58
|
2,100 | 20.90 | 20.90 | 20.58 | 0 | 0 | 0 |
01/08/2017 |
20.90
|
1,000 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
31/07/2017 |
20.90
|
1,400 | 20.45 | 20.90 | 20.33 | 0 | 0 | 0 |
28/07/2017 |
20.45
|
0 | 21.21 | 20.45 | 20.45 | 0 | 0 | 0 |
27/07/2017 |
21.21
|
1,200 | 23.37 | 23.37 | 20.26 | 0 | 0 | 0 |
26/07/2017 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 |
25/07/2017 |
23.37
|
1,000 | 23.05 | 23.37 | 23.37 | 0 | 0 | 0 |
24/07/2017 |
23.05
|
0 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 |
21/07/2017 |
23.05
|
500 | 22.48 | 23.05 | 23.05 | 0 | 0 | 0 |
20/07/2017 |
22.48
|
100 | 23.11 | 23.11 | 22.48 | 0 | 0 | 0 |
19/07/2017 |
23.11
|
0 | 23.37 | 23.11 | 23.11 | 0 | 0 | 0 |
18/07/2017 |
23.37
|
1,000 | 21.53 | 23.37 | 23.11 | 0 | 0 | 0 |
17/07/2017 |
21.53
|
1,010 | 21.09 | 23.94 | 20.64 | 0 | 0 | 0 |
14/07/2017 |
21.09
|
1,100 | 20.90 | 23.37 | 21.09 | 0 | 0 | 0 |
13/07/2017 |
20.90
|
200 | 23.94 | 23.94 | 20.90 | 0 | 0 | 0 |
12/07/2017 |
23.94
|
800 | 20.90 | 23.94 | 23.94 | 0 | 0 | 0 |
11/07/2017 |
20.90
|
12,100 | 24.00 | 25.33 | 20.90 | 0 | 0 | 0 |