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) |
-0.40 | -3.64% | 16,200 | 0 | 0 |
9.70
11
10.60
|
2 tháng
(2024-07-22) |
0.50 | 4.95% | 46,600 | -91 | -0.0 |
9.50
11
10.60
|
3 tháng
(2024-06-21) |
-0.50 | -4.50% | 123,400 | -391 | -0.0 |
9.50
12
10.60
|
6 tháng
(2024-03-25) |
0 | 0% | 270,301 | -391 | -0.0 |
9.50
13.30
10.60
|
12 tháng
(2023-09-28) |
0.10 | 0.95% | 571,625 | -391 | -0.0 |
9.10
14.20
10.60
|
24 tháng
(2022-09-30) |
-6.10 | -36.53% | 1,018,381 | -391 | -0.0 |
9.10
18.60
10.60
|
36 tháng
(2021-10-05) |
-8.40 | -44.21% | 1,631,525 | -391 | -0.0 |
9.10
21.70
10.60
|
60 tháng
(2019-10-16) |
-5.19 | -32.88% | 27,397,768 | -695 | -0.0 |
9.10
24.20
10.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/03/2022 |
17.90
|
1,200 | 17.30 | 18.20 | 17.30 | 0 | 0 | 0 |
22/03/2022 |
17.30
|
1,000 | 17.30 | 17.30 | 17.20 | 0 | 0 | 0 |
21/03/2022 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
18/03/2022 |
17.30
|
200 | 17.70 | 17.70 | 17.30 | 0 | 0 | 0 |
17/03/2022 |
17.70
|
2,200 | 17.70 | 17.70 | 17.20 | 0 | 0 | 0 |
16/03/2022 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
15/03/2022 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
14/03/2022 |
17.70
|
2 | 17.40 | 17.70 | 17.70 | 0 | 0 | 0 |
11/03/2022 |
17.40
|
3,900 | 17.90 | 17.90 | 17.40 | 0 | 0 | 0 |
10/03/2022 |
17.90
|
500 | 17.90 | 17.90 | 17.20 | 0 | 0 | 0 |
09/03/2022 |
17.90
|
3,318 | 18 | 18 | 17.90 | 0 | 0 | 0 |
08/03/2022 |
18
|
1,300 | 17.90 | 18 | 17.90 | 0 | 0 | 0 |
07/03/2022 |
17.90
|
1,000 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
04/03/2022 |
17.90
|
2,300 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
03/03/2022 |
17.90
|
2,408 | 18.30 | 18.30 | 17.30 | 0 | 0 | 0 |
02/03/2022 |
18.30
|
7,700 | 18.40 | 18.40 | 17.20 | 0 | 0 | 0 |
01/03/2022 |
18.40
|
1,000 | 18 | 18.40 | 18.40 | 0 | 0 | 0 |
28/02/2022 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
25/02/2022 |
18
|
200 | 18.50 | 18.80 | 18 | 0 | 0 | 0 |
24/02/2022 |
18.50
|
11,900 | 18.40 | 18.50 | 17.50 | 0 | 0 | 0 |
23/02/2022 |
18.40
|
100 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
22/02/2022 |
18.40
|
800 | 16.50 | 18.50 | 17.70 | 0 | 0 | 0 |
21/02/2022 |
16.50
|
701 | 18.30 | 18.30 | 16.50 | 0 | 0 | 0 |
18/02/2022 |
18.30
|
2,600 | 18.40 | 18.40 | 18.30 | 0 | 0 | 0 |
17/02/2022 |
18.40
|
309 | 18.50 | 18.50 | 18.40 | 0 | 0 | 0 |
16/02/2022 |
18.50
|
500 | 17.60 | 18.50 | 18.50 | 0 | 0 | 0 |
15/02/2022 |
17.60
|
800 | 17 | 17.80 | 17.60 | 0 | 0 | 0 |
14/02/2022 |
17
|
9,800 | 18.50 | 18.50 | 17 | 0 | 0 | 0 |
11/02/2022 |
18.50
|
1,000 | 18 | 18.50 | 18.50 | 0 | 0 | 0 |
10/02/2022 |
18
|
4,900 | 19.40 | 19.40 | 18 | 0 | 0 | 0 |
09/02/2022 |
19.40
|
68 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
08/02/2022 |
19.40
|
100 | 17.40 | 19.40 | 19.40 | 0 | 0 | 0 |
07/02/2022 |
17.40
|
18,300 | 18.50 | 18.50 | 17.40 | 0 | 0 | 0 |
28/01/2022 |
18.50
|
100 | 17 | 18.50 | 18.50 | 0 | 0 | 0 |
27/01/2022 |
17
|
3,000 | 18.70 | 18.70 | 17 | 0 | 0 | 0 |
26/01/2022 |
18.70
|
100 | 16.30 | 18.70 | 18.70 | 0 | 0 | 0 |
25/01/2022 |
16.30
|
1,300 | 18.10 | 18.10 | 16.30 | 0 | 0 | 0 |
24/01/2022 |
18.10
|
0 | 18 | 18.10 | 18.10 | 0 | 0 | 0 |
21/01/2022 |
18
|
2,200 | 18 | 18.70 | 18 | 0 | 0 | 0 |
20/01/2022 |
18
|
4,000 | 18 | 18 | 18 | 0 | 0 | 0 |
19/01/2022 |
18
|
16,200 | 18 | 19 | 17.90 | 0 | 0 | 0 |
18/01/2022 |
18
|
10,100 | 19 | 19 | 18 | 0 | 0 | 0 |
17/01/2022 |
19
|
100 | 18.90 | 19 | 19 | 0 | 0 | 0 |
14/01/2022 |
18.90
|
4,700 | 18.90 | 18.90 | 17.20 | 0 | 0 | 0 |
13/01/2022 |
18.90
|
5,600 | 19.20 | 19.20 | 18.90 | 0 | 0 | 0 |
12/01/2022 |
19.20
|
16,900 | 18.60 | 19.20 | 18.80 | 0 | 0 | 0 |
11/01/2022 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
10/01/2022 |
18.60
|
3,300 | 18.10 | 19.50 | 18.30 | 0 | 0 | 0 |
07/01/2022 |
18.10
|
2,900 | 19 | 19 | 17.90 | 0 | 0 | 0 |
06/01/2022 |
19
|
1,800 | 19.40 | 19.40 | 19 | 0 | 0 | 0 |
05/01/2022 |
19.40
|
7,700 | 19.30 | 19.40 | 19.30 | 0 | 0 | 0 |
04/01/2022 |
19.30
|
1,200 | 18.70 | 19.40 | 18.50 | 0 | 0 | 0 |
31/12/2021 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
30/12/2021 |
18.70
|
0 | 18.60 | 18.70 | 18.70 | 0 | 0 | 0 |
29/12/2021 |
18.60
|
1,000 | 19.60 | 19.60 | 18.60 | 0 | 0 | 0 |
28/12/2021 |
19.60
|
1,000 | 19.70 | 19.70 | 18.40 | 0 | 0 | 0 |
27/12/2021 |
19.70
|
600 | 18.40 | 19.70 | 19.70 | 0 | 0 | 0 |
24/12/2021 |
18.40
|
2,100 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
23/12/2021 |
18.40
|
1,100 | 18.70 | 18.70 | 18.20 | 0 | 0 | 0 |
22/12/2021 |
18.70
|
4,800 | 19.50 | 19.50 | 18.10 | 0 | 0 | 0 |
21/12/2021 |
19.50
|
4,700 | 19.10 | 19.60 | 18.80 | 0 | 0 | 0 |
20/12/2021 |
19.10
|
6,000 | 20 | 20 | 18.30 | 0 | 0 | 0 |
17/12/2021 |
20
|
5,600 | 19.80 | 20.10 | 18.80 | 0 | 0 | 0 |
16/12/2021 |
19.80
|
100 | 19.20 | 19.80 | 19.80 | 0 | 0 | 0 |
15/12/2021 |
19.20
|
15,400 | 19.10 | 19.70 | 19.10 | 0 | 0 | 0 |
14/12/2021 |
19.10
|
3,500 | 18.50 | 19.10 | 18.40 | 0 | 0 | 0 |
13/12/2021 |
18.50
|
300 | 18.30 | 18.50 | 18.50 | 0 | 0 | 0 |
10/12/2021 |
18.30
|
3,300 | 19.90 | 19.90 | 17.70 | 0 | 0 | 0 |
09/12/2021 |
19.90
|
8,700 | 18.40 | 19.90 | 17.20 | 0 | 0 | 0 |
08/12/2021 |
18.40
|
22,200 | 19 | 19.50 | 17.20 | 0 | 0 | 0 |
07/12/2021 |
19
|
2,200 | 18 | 19 | 18.10 | 0 | 0 | 0 |
06/12/2021 |
18
|
8,400 | 18.60 | 19.50 | 18 | 0 | 0 | 0 |
03/12/2021 |
18.60
|
2,600 | 19.90 | 19.90 | 18.60 | 0 | 0 | 0 |
02/12/2021 |
19.90
|
2,000 | 19.40 | 20.90 | 19 | 0 | 0 | 0 |
01/12/2021 |
19.40
|
7,700 | 17.10 | 19.60 | 18.70 | 0 | 0 | 0 |
30/11/2021 |
17.10
|
1,100 | 20 | 20 | 17.10 | 0 | 0 | 0 |
29/11/2021 |
20
|
1,900 | 18.60 | 20 | 19.90 | 0 | 0 | 0 |
26/11/2021 |
18.60
|
100 | 20 | 20 | 18.60 | 0 | 0 | 0 |
25/11/2021 |
20
|
2,500 | 20.30 | 20.30 | 18.60 | 0 | 0 | 0 |
24/11/2021 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
23/11/2021 |
20.30
|
0 | 19.40 | 20.30 | 20.30 | 0 | 0 | 0 |
22/11/2021 |
19.40
|
11,200 | 18.50 | 21.10 | 19.30 | 0 | 0 | 0 |
19/11/2021 |
18.50
|
4,400 | 19.50 | 19.50 | 18.10 | 0 | 0 | 0 |
18/11/2021 |
19.50
|
1,300 | 18.80 | 19.50 | 18.70 | 0 | 0 | 0 |
17/11/2021 |
18.80
|
2,000 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
16/11/2021 |
18.80
|
10,000 | 19.50 | 19.50 | 18.80 | 0 | 0 | 0 |
15/11/2021 |
19.50
|
3,800 | 21.50 | 21.50 | 19.50 | 0 | 0 | 0 |
12/11/2021 |
21.50
|
14,600 | 19.90 | 22.80 | 18.90 | 0 | 0 | 0 |
11/11/2021 |
19.90
|
2,000 | 19 | 19.90 | 19.90 | 0 | 0 | 0 |
10/11/2021 |
19
|
1,900 | 18.70 | 20 | 19 | 0 | 0 | 0 |
09/11/2021 |
18.70
|
1,200 | 19 | 19 | 18.60 | 0 | 0 | 0 |
08/11/2021 |
19
|
4,524 | 19 | 19 | 19 | 0 | 0 | 0 |
05/11/2021 |
19
|
100 | 19.60 | 19.60 | 19 | 0 | 0 | 0 |
04/11/2021 |
19.60
|
2,636 | 19.70 | 19.70 | 19.60 | 0 | 0 | 0 |
03/11/2021 |
19.70
|
0 | 19.60 | 19.70 | 19.70 | 0 | 0 | 0 |
02/11/2021 |
19.60
|
1,200 | 20.70 | 20.70 | 19.60 | 0 | 0 | 0 |
01/11/2021 |
20.70
|
264 | 19.50 | 20.70 | 19.80 | 0 | 0 | 0 |
29/10/2021 |
19.50
|
4,400 | 20.10 | 20.10 | 19 | 0 | 0 | 0 |
28/10/2021 |
20.10
|
100 | 20.20 | 20.20 | 20.10 | 0 | 0 | 0 |
27/10/2021 |
20.20
|
5,800 | 20.20 | 20.20 | 19 | 0 | 0 | 0 |