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) |
-0.30 | -1.86% | 9,100 | 400 | 0.0 |
15.70
16.80
15.80
|
2 tháng
(2024-07-22) |
-1.10 | -6.51% | 12,200 | 1,400 | 0.0 |
15.70
17.20
15.80
|
3 tháng
(2024-06-21) |
-2.10 | -11.73% | 21,600 | 1,400 | 0.0 |
15.70
17.90
15.80
|
6 tháng
(2024-03-25) |
-0.97 | -5.77% | 61,300 | 800 | 0.0 |
15.70
17.90
15.80
|
12 tháng
(2023-09-25) |
-0.97 | -5.77% | 119,100 | -1,300 | -0.0 |
15.56
17.90
15.80
|
24 tháng
(2022-09-30) |
-4.59 | -22.52% | 252,111 | -68,600 | -1.3 |
14.75
21.95
15.80
|
36 tháng
(2021-10-05) |
-3.82 | -19.49% | 592,369 | -67,900 | -1.2 |
14.75
23.23
15.80
|
60 tháng
(2019-10-16) |
3.25 | 25.93% | 1,132,269 | -52,800 | -0.8 |
11.56
28.28
15.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
19.22
|
100 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 |
25/04/2022 |
19.22
|
1,700 | 20.83 | 20.83 | 19.14 | 0 | 0 | 0 |
22/04/2022 |
20.83
|
0 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 |
21/04/2022 |
20.83
|
0 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 |
20/04/2022 |
20.83
|
0 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 |
19/04/2022 |
20.83
|
0 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 |
18/04/2022 |
20.83
|
0 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 |
15/04/2022 |
20.83
|
0 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 |
14/04/2022 |
20.83
|
1,100 | 20.51 | 20.83 | 20.51 | 0 | 0 | 0 |
13/04/2022 |
20.51
|
0 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 |
12/04/2022 |
20.51
|
0 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 |
08/04/2022 |
20.51
|
0 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 |
07/04/2022 |
20.51
|
210 | 20.43 | 20.51 | 20.51 | 0 | 0 | 0 |
06/04/2022 |
20.43
|
800 | 20.43 | 20.43 | 19.87 | 0 | 0 | 0 |
05/04/2022 |
20.43
|
0 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 |
04/04/2022 |
20.43
|
100 | 20.03 | 20.43 | 20.43 | 0 | 0 | 0 |
01/04/2022 |
20.03
|
2,400 | 20.19 | 20.43 | 20.03 | 1,000 | 2,400 | -0.0 |
31/03/2022 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
30/03/2022 |
20.19
|
100 | 20.83 | 20.83 | 20.19 | 0 | 0 | 0 |
29/03/2022 |
20.83
|
0 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 |
28/03/2022 |
20.83
|
0 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 |
25/03/2022 |
20.83
|
400 | 20.43 | 20.83 | 20.43 | 0 | 0 | 0 |
24/03/2022 |
20.43
|
1,000 | 20.43 | 20.43 | 20.43 | 1,000 | 1,000 | 0 |
23/03/2022 |
20.43
|
800 | 20.43 | 20.43 | 20.43 | 800 | 0 | 0.0 |
22/03/2022 |
20.43
|
0 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 |
21/03/2022 |
20.43
|
200 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 |
18/03/2022 |
20.43
|
2,100 | 21.63 | 21.63 | 20.03 | 100 | 0 | 0.0 |
17/03/2022 |
21.63
|
400 | 23.23 | 23.23 | 21.63 | 0 | 0 | 0 |
16/03/2022 |
23.23
|
0 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 |
15/03/2022 |
23.23
|
0 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 |
14/03/2022 |
23.23
|
210 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 |
11/03/2022 |
23.23
|
0 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 |
10/03/2022 |
23.23
|
18 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 |
09/03/2022 |
23.23
|
1,500 | 21.63 | 23.39 | 23.23 | 0 | 0 | 0 |
08/03/2022 |
21.63
|
1,100 | 21.63 | 21.63 | 21.55 | 0 | 0 | 0 |
07/03/2022 |
21.63
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 |
04/03/2022 |
21.63
|
4,400 | 20.43 | 21.63 | 20.83 | 0 | 1,000 | -0.0 |
03/03/2022 |
20.43
|
2,200 | 20.03 | 20.43 | 20.03 | 2,000 | 0 | 0.1 |
02/03/2022 |
20.03
|
1,918 | 20.83 | 20.83 | 20.03 | 1,900 | 1,500 | 0.0 |
01/03/2022 |
20.83
|
1,600 | 20.67 | 20.83 | 20.75 | 0 | 0 | 0 |
28/02/2022 |
20.67
|
1,000 | 20.83 | 20.83 | 20.43 | 0 | 0 | 0 |
25/02/2022 |
20.83
|
0 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 |
24/02/2022 |
20.83
|
100 | 20.03 | 20.83 | 20.83 | 0 | 0 | 0 |
23/02/2022 |
20.03
|
1,600 | 18.82 | 20.67 | 20.03 | 0 | 0 | 0 |
22/02/2022 |
18.82
|
0 | 18.82 | 18.82 | 18.82 | 0 | 0 | 0 |
21/02/2022 |
18.82
|
100 | 18.82 | 18.82 | 18.82 | 0 | 0 | 0 |
18/02/2022 |
18.82
|
400 | 19.38 | 19.38 | 18.82 | 0 | 0 | 0 |
17/02/2022 |
19.38
|
1,000 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 |
16/02/2022 |
19.38
|
0 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 |
15/02/2022 |
19.38
|
3,518 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 |
14/02/2022 |
19.38
|
400 | 19.87 | 19.87 | 19.38 | 0 | 0 | 0 |
11/02/2022 |
19.87
|
1 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 |
10/02/2022 |
19.87
|
300 | 19.87 | 19.87 | 19.87 | 200 | 0 | 0.0 |
09/02/2022 |
19.87
|
2,900 | 19.22 | 19.87 | 19.30 | 500 | 1,500 | -0.0 |
08/02/2022 |
19.22
|
19 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 |
07/02/2022 |
19.22
|
500 | 19.87 | 19.87 | 19.22 | 0 | 0 | 0 |
28/01/2022 |
19.87
|
0 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 |
27/01/2022 |
19.87
|
0 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 |
26/01/2022 |
19.87
|
2,000 | 20.03 | 20.03 | 19.22 | 0 | 0 | 0 |
25/01/2022 |
20.03
|
0 | 20.03 | 20.03 | 20.03 | 0 | 0 | 0 |
24/01/2022 |
20.03
|
0 | 20.03 | 20.03 | 20.03 | 0 | 0 | 0 |
21/01/2022 |
20.03
|
0 | 20.03 | 20.03 | 20.03 | 0 | 0 | 0 |
20/01/2022 |
20.03
|
0 | 20.03 | 20.03 | 20.03 | 0 | 0 | 0 |
19/01/2022 |
20.03
|
0 | 20.03 | 20.03 | 20.03 | 0 | 0 | 0 |
18/01/2022 |
20.03
|
0 | 20.03 | 20.03 | 20.03 | 0 | 0 | 0 |
17/01/2022 |
20.03
|
100 | 20.03 | 20.03 | 20.03 | 0 | 0 | 0 |
14/01/2022 |
20.03
|
1,400 | 19.22 | 20.75 | 20.03 | 1,300 | 0 | 0.0 |
13/01/2022 |
19.22
|
2,300 | 20.67 | 20.67 | 19.22 | 1,000 | 0 | 0.0 |
12/01/2022 |
20.67
|
0 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 |
11/01/2022 |
20.67
|
1,819 | 19.79 | 20.67 | 19.71 | 0 | 0 | 0 |
10/01/2022 |
19.79
|
2,510 | 19.22 | 19.87 | 19.30 | 0 | 0 | 0 |
07/01/2022 |
19.22
|
1,750 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 |
06/01/2022 |
19.22
|
100 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 |
05/01/2022 |
19.22
|
2,500 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 |
04/01/2022 |
19.22
|
900 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 |
31/12/2021 |
19.22
|
3,800 | 19.22 | 19.22 | 18.90 | 0 | 0 | 0 |
30/12/2021 |
19.22
|
0 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 |
29/12/2021 |
19.22
|
100 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 |
28/12/2021 |
19.22
|
177 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 |
27/12/2021 |
19.22
|
0 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 |
24/12/2021 |
19.22
|
600 | 19.38 | 19.38 | 19.22 | 0 | 200 | -0.0 |
23/12/2021 |
19.38
|
1,000 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 |
22/12/2021 |
19.38
|
100 | 19.62 | 19.62 | 19.38 | 0 | 0 | 0 |
21/12/2021 |
19.62
|
2,000 | 19.62 | 20.59 | 19.30 | 0 | 0 | 0 |
20/12/2021 |
19.62
|
169 | 20.83 | 20.83 | 19.62 | 0 | 0 | 0 |
17/12/2021 |
20.83
|
1,500 | 21.07 | 21.07 | 19.54 | 0 | 0 | 0 |
16/12/2021 |
21.07
|
100 | 19.38 | 21.07 | 21.07 | 0 | 0 | 0 |
15/12/2021 |
19.38
|
1,100 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 |
14/12/2021 |
19.38
|
5,478 | 21.15 | 21.15 | 19.30 | 0 | 0 | 0 |
13/12/2021 |
21.15
|
0 | 21.15 | 21.15 | 21.15 | 0 | 0 | 0 |
10/12/2021 |
21.15
|
2,300 | 19.38 | 21.23 | 20.03 | 1,400 | 0 | 0.0 |
09/12/2021 |
19.38
|
2,900 | 19.71 | 20.03 | 19.38 | 0 | 0 | 0 |
08/12/2021 |
19.71
|
3,500 | 20.11 | 20.11 | 19.62 | 0 | 2,300 | -0.1 |
07/12/2021 |
20.11
|
200 | 20.19 | 20.19 | 19.22 | 0 | 0 | 0 |
06/12/2021 |
20.19
|
100 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
03/12/2021 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
02/12/2021 |
20.19
|
100 | 20.43 | 20.43 | 20.19 | 0 | 0 | 0 |
01/12/2021 |
20.43
|
400 | 20.43 | 20.43 | 20.43 | 400 | 0 | 0.0 |
30/11/2021 |
20.43
|
2,050 | 21.23 | 21.23 | 20.43 | 0 | 0 | 0 |
29/11/2021 |
21.23
|
4,500 | 21.07 | 21.23 | 20.67 | 3,400 | 0 | 0.1 |