Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.40 | 1.98% | 14,100 | 0 | 0 |
20
20.80
20.60
|
2 tháng
(2024-07-22) |
2.10 | 11.35% | 43,400 | 0 | 0 |
18.50
20.80
20.60
|
3 tháng
(2024-06-20) |
2.40 | 13.19% | 60,100 | 0 | 0 |
18.20
20.80
20.60
|
6 tháng
(2024-03-22) |
4.54 | 28.24% | 243,700 | -88,600 | -1.5 |
16.06
20.80
20.60
|
12 tháng
(2023-09-25) |
0.64 | 3.22% | 402,300 | -187,500 | -3.2 |
16.06
20.80
20.60
|
24 tháng
(2022-09-29) |
2.06 | 11.13% | 738,765 | -214,700 | -3.7 |
13.34
20.80
20.60
|
36 tháng
(2021-10-04) |
0.02 | 0.08% | 1,503,284 | -58,300 | 0.4 |
13.34
22.88
20.60
|
60 tháng
(2019-10-15) |
7.85 | 61.60% | 3,066,006 | -127,796 | -0.5 |
9.89
22.88
20.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
18.96
|
200 | 18.14 | 18.96 | 18.14 | 0 | 0 | 0 |
27/11/2023 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 |
24/11/2023 |
18.14
|
200 | 18.32 | 18.32 | 16.78 | 0 | 0 | 0 |
23/11/2023 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 |
22/11/2023 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 |
21/11/2023 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 |
20/11/2023 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 |
17/11/2023 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 |
16/11/2023 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 |
15/11/2023 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 |
14/11/2023 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 |
13/11/2023 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 |
10/11/2023 |
18.32
|
200 | 17.87 | 18.32 | 18.32 | 0 | 0 | 0 |
09/11/2023 |
17.87
|
0 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 |
08/11/2023 |
17.87
|
0 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 |
07/11/2023 |
17.87
|
0 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 |
06/11/2023 |
17.87
|
0 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 |
03/11/2023 |
17.87
|
200 | 16.42 | 17.87 | 17.24 | 0 | 0 | 0 |
02/11/2023 |
16.42
|
0 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 |
01/11/2023 |
16.42
|
0 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 |
31/10/2023 |
16.42
|
300 | 18.05 | 18.05 | 16.42 | 0 | 0 | 0 |
30/10/2023 |
18.05
|
100 | 17.60 | 18.05 | 18.05 | 0 | 0 | 0 |
27/10/2023 |
17.60
|
100 | 16.78 | 17.60 | 17.60 | 0 | 0 | 0 |
26/10/2023 |
16.78
|
0 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 |
25/10/2023 |
16.78
|
0 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 |
24/10/2023 |
16.78
|
0 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 |
23/10/2023 |
16.78
|
0 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 |
20/10/2023 |
16.78
|
100 | 17.96 | 17.96 | 16.78 | 0 | 0 | 0 |
19/10/2023 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 |
18/10/2023 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 |
17/10/2023 |
17.96
|
100 | 18.32 | 18.32 | 17.96 | 0 | 0 | 0 |
16/10/2023 |
18.32
|
3,300 | 19.59 | 19.59 | 17.69 | 0 | 0 | 0 |
13/10/2023 |
19.59
|
0 | 19.59 | 19.59 | 19.59 | 0 | 0 | 0 |
12/10/2023 |
19.59
|
0 | 19.59 | 19.59 | 19.59 | 0 | 0 | 0 |
11/10/2023 |
19.59
|
200 | 19.05 | 19.59 | 19.05 | 0 | 0 | 0 |
10/10/2023 |
19.05
|
100 | 18.14 | 19.05 | 19.05 | 0 | 0 | 0 |
09/10/2023 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 |
06/10/2023 |
18.14
|
500 | 18.96 | 18.96 | 18.14 | 0 | 0 | 0 |
05/10/2023 |
18.96
|
100 | 19.41 | 19.41 | 18.96 | 0 | 0 | 0 |
04/10/2023 |
19.41
|
200 | 19.96 | 19.96 | 18.14 | 0 | 0 | 0 |
03/10/2023 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 |
02/10/2023 |
19.96
|
1,400 | 20.32 | 20.32 | 18.42 | 0 | 0 | 0 |
29/09/2023 |
20.32
|
600 | 19.69 | 21.14 | 18.14 | 0 | 0 | 0 |
28/09/2023 |
19.69
|
600 | 19.96 | 19.96 | 18.14 | 0 | 0 | 0 |
27/09/2023 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 |
26/09/2023 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 |
25/09/2023 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 |
22/09/2023 |
19.96
|
400 | 20.05 | 20.96 | 18.32 | 0 | 0 | 0 |
21/09/2023 |
20.05
|
300 | 20.59 | 20.59 | 18.60 | 0 | 0 | 0 |
20/09/2023 |
20.59
|
100 | 18.87 | 20.59 | 20.59 | 0 | 0 | 0 |
19/09/2023 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 |
18/09/2023 |
18.87
|
300 | 20.68 | 20.68 | 18.69 | 0 | 0 | 0 |
15/09/2023 |
20.68
|
100 | 19.32 | 20.68 | 20.68 | 0 | 0 | 0 |
14/09/2023 |
19.32
|
300 | 19.05 | 19.32 | 18.69 | 0 | 0 | 0 |
13/09/2023 |
19.05
|
300 | 19.41 | 19.41 | 18.42 | 0 | 0 | 0 |
12/09/2023 |
19.41
|
300 | 18.32 | 19.41 | 18.14 | 0 | 0 | 0 |
11/09/2023 |
18.32
|
2,400 | 20.23 | 20.23 | 18.32 | 0 | 0 | 0 |
08/09/2023 |
20.23
|
100 | 19.05 | 20.23 | 20.23 | 0 | 0 | 0 |
07/09/2023 |
19.05
|
200 | 19.96 | 19.96 | 19.05 | 0 | 0 | 0 |
06/09/2023 |
19.96
|
100 | 18.51 | 19.96 | 19.96 | 0 | 0 | 0 |
05/09/2023 |
18.51
|
1,600 | 18.14 | 19.87 | 18.14 | 0 | 0 | 0 |
31/08/2023 |
18.14
|
3,400 | 20.14 | 21.59 | 18.14 | 0 | 0 | 0 |
30/08/2023 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 |
29/08/2023 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 |
28/08/2023 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 |
25/08/2023 |
20.14
|
200 | 20.14 | 20.14 | 18.14 | 0 | 0 | 0 |
24/08/2023 |
20.14
|
300 | 18.60 | 20.14 | 18.14 | 0 | 0 | 0 |
23/08/2023 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
22/08/2023 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
21/08/2023 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
18/08/2023 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
17/08/2023 |
18.60
|
100 | 17.15 | 18.60 | 18.60 | 0 | 0 | 0 |
16/08/2023 |
17.15
|
700 | 17.60 | 17.60 | 17.15 | 0 | 0 | 0 |
15/08/2023 |
17.60
|
100 | 17.87 | 17.87 | 17.60 | 0 | 0 | 0 |
14/08/2023 |
17.87
|
0 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 |
11/08/2023 |
17.87
|
0 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 |
10/08/2023 |
17.87
|
0 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 |
09/08/2023 |
17.87
|
0 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 |
08/08/2023 |
17.87
|
0 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 |
07/08/2023 |
17.87
|
300 | 17.96 | 17.96 | 17.87 | 0 | 0 | 0 |
04/08/2023 |
17.96
|
200 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 |
03/08/2023 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 |
02/08/2023 |
17.96
|
100 | 19.78 | 19.78 | 17.96 | 0 | 0 | 0 |
01/08/2023 |
19.78
|
0 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 |
31/07/2023 |
19.78
|
2,500 | 20.32 | 20.32 | 19.78 | 0 | 0 | 0 |
28/07/2023 |
20.32
|
0 | 20.32 | 20.32 | 20.32 | 0 | 0 | 0 |
27/07/2023 |
20.32
|
2,900 | 18.51 | 20.32 | 17.05 | 0 | 0 | 0 |
26/07/2023 |
18.51
|
0 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 |
25/07/2023 |
18.51
|
300 | 18.78 | 18.78 | 17.05 | 0 | 0 | 0 |
24/07/2023 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 |
21/07/2023 |
18.78
|
600 | 18.60 | 18.78 | 18.78 | 0 | 0 | 0 |
20/07/2023 |
18.60
|
600 | 19.05 | 19.05 | 18.60 | 0 | 0 | 0 |
19/07/2023 |
19.05
|
0 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 |
18/07/2023 |
19.05
|
800 | 18.05 | 19.05 | 18.05 | 0 | 0 | 0 |
17/07/2023 |
18.05
|
100 | 16.78 | 18.05 | 18.05 | 0 | 0 | 0 |
14/07/2023 |
16.78
|
6,200 | 18.32 | 18.32 | 16.78 | 0 | 0 | 0 |
13/07/2023 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 |
12/07/2023 |
18.32
|
300 | 18.87 | 18.87 | 17.96 | 0 | 0 | 0 |
11/07/2023 |
18.87
|
100 | 18.42 | 18.87 | 18.87 | 0 | 0 | 0 |
10/07/2023 |
18.42
|
0 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 |