Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-1 | -5.32% | 900 | 0 | 0 |
17
18.80
17.80
|
2 tháng
(2024-09-09) |
-1 | -5.32% | 900 | 0 | 0 |
17
18.80
17.80
|
3 tháng
(2024-08-12) |
-1 | -5.32% | 900 | 0 | 0 |
17
18.80
17.80
|
6 tháng
(2024-05-13) |
-2 | -10.10% | 63,800 | 200 | 0.0 |
16.40
19.90
17.80
|
12 tháng
(2023-11-14) |
-14.60 | -45.06% | 109,400 | 200 | 0.0 |
16.20
32.40
17.80
|
24 tháng
(2022-11-21) |
-13.70 | -43.49% | 259,996 | 300 | 0.0 |
16.20
48.80
17.80
|
36 tháng
(2021-11-24) |
6.40 | 56.14% | 565,411 | 300 | 0.0 |
9.70
48.80
17.80
|
60 tháng
(2019-12-05) |
9.70 | 119.75% | 811,919 | 600 | 0.0 |
5.80
48.80
17.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/06/2022 |
24.20
|
200 | 26.80 | 27.50 | 24.20 | 0 | 0 | 0 |
16/06/2022 |
26.80
|
300 | 25.90 | 27.40 | 23.40 | 0 | 0 | 0 |
15/06/2022 |
25.90
|
400 | 24 | 25.90 | 21.70 | 0 | 0 | 0 |
14/06/2022 |
24
|
200 | 22.20 | 24 | 22.20 | 0 | 0 | 0 |
13/06/2022 |
22.20
|
100 | 24.60 | 24.60 | 22.20 | 0 | 0 | 0 |
10/06/2022 |
24.60
|
14,000 | 22.40 | 24.60 | 22.40 | 0 | 0 | 0 |
09/06/2022 |
22.40
|
700 | 20.40 | 22.40 | 20.40 | 0 | 0 | 0 |
08/06/2022 |
20.40
|
400 | 22.60 | 24.80 | 20.40 | 0 | 0 | 0 |
07/06/2022 |
22.60
|
300 | 25 | 26.80 | 22.60 | 0 | 0 | 0 |
06/06/2022 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
03/06/2022 |
25
|
100 | 25.10 | 25.10 | 25 | 0 | 0 | 0 |
02/06/2022 |
25.10
|
400 | 27.80 | 27.80 | 25.10 | 0 | 0 | 0 |
01/06/2022 |
27.80
|
200 | 25.40 | 27.80 | 25.50 | 0 | 0 | 0 |
31/05/2022 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
30/05/2022 |
25.40
|
400 | 23.60 | 25.50 | 21.40 | 0 | 0 | 0 |
27/05/2022 |
23.60
|
11,801 | 21.50 | 23.60 | 19.50 | 0 | 0 | 0 |
26/05/2022 |
21.50
|
5,000 | 19.60 | 21.50 | 19.60 | 0 | 0 | 0 |
25/05/2022 |
19.60
|
13,700 | 17.90 | 19.60 | 17.30 | 0 | 0 | 0 |
24/05/2022 |
17.90
|
700 | 17.30 | 18.80 | 17.30 | 0 | 0 | 0 |
23/05/2022 |
17.30
|
202 | 18.80 | 20.20 | 17.30 | 0 | 0 | 0 |
20/05/2022 |
18.80
|
100 | 20.80 | 20.80 | 18.80 | 0 | 0 | 0 |
19/05/2022 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
18/05/2022 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
17/05/2022 |
20.80
|
300 | 19.80 | 21.40 | 18 | 0 | 0 | 0 |
16/05/2022 |
19.80
|
2,600 | 18.20 | 20 | 16.40 | 0 | 0 | 0 |
13/05/2022 |
18.20
|
2,601 | 20.20 | 21.80 | 18.20 | 0 | 0 | 0 |
12/05/2022 |
20.20
|
700 | 22.40 | 22.40 | 20.20 | 0 | 0 | 0 |
11/05/2022 |
22.40
|
500 | 24.80 | 24.80 | 22.40 | 0 | 0 | 0 |
10/05/2022 |
24.80
|
11,100 | 22.80 | 25 | 20.60 | 0 | 0 | 0 |
09/05/2022 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
06/05/2022 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
05/05/2022 |
22.80
|
200 | 21.40 | 22.80 | 19.30 | 0 | 0 | 0 |
04/05/2022 |
21.40
|
500 | 20.80 | 22.80 | 18.90 | 0 | 0 | 0 |
29/04/2022 |
20.80
|
200 | 22.50 | 22.50 | 20.30 | 0 | 0 | 0 |
28/04/2022 |
22.50
|
3,300 | 20.50 | 22.50 | 21 | 0 | 0 | 0 |
27/04/2022 |
20.50
|
100 | 22.40 | 22.40 | 20.50 | 0 | 0 | 0 |
26/04/2022 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
25/04/2022 |
22.40
|
100 | 21.40 | 22.40 | 22.40 | 0 | 0 | 0 |
22/04/2022 |
21.40
|
100 | 20.50 | 21.40 | 21.40 | 0 | 0 | 0 |
21/04/2022 |
20.50
|
300 | 20.80 | 22.20 | 18.80 | 0 | 0 | 0 |
20/04/2022 |
20.80
|
400 | 21.80 | 22.30 | 19.70 | 0 | 0 | 0 |
19/04/2022 |
21.80
|
400 | 22.40 | 23.80 | 20.20 | 0 | 0 | 0 |
18/04/2022 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
15/04/2022 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
14/04/2022 |
22.40
|
300 | 22.50 | 23.80 | 22.40 | 0 | 0 | 0 |
13/04/2022 |
22.50
|
100 | 20.70 | 22.50 | 22.50 | 0 | 0 | 0 |
12/04/2022 |
20.70
|
8,300 | 19.80 | 20.80 | 19.70 | 0 | 0 | 0 |
08/04/2022 |
19.80
|
300 | 19.50 | 19.80 | 18.50 | 0 | 0 | 0 |
07/04/2022 |
19.50
|
900 | 19.10 | 20.20 | 18.10 | 0 | 0 | 0 |
06/04/2022 |
19.10
|
300 | 20.60 | 20.60 | 19.10 | 0 | 0 | 0 |
05/04/2022 |
20.60
|
800 | 21.40 | 21.40 | 19.30 | 0 | 0 | 0 |
04/04/2022 |
21.40
|
201 | 22.90 | 22.90 | 20.70 | 0 | 0 | 0 |
01/04/2022 |
22.90
|
200 | 21.50 | 23.60 | 22.90 | 0 | 0 | 0 |
31/03/2022 |
21.50
|
400 | 20.20 | 21.50 | 18.30 | 0 | 0 | 0 |
30/03/2022 |
20.20
|
200 | 19.90 | 21.80 | 20.20 | 0 | 0 | 0 |
29/03/2022 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
28/03/2022 |
19.90
|
100 | 18.30 | 19.90 | 19.90 | 0 | 0 | 0 |
25/03/2022 |
18.30
|
800 | 20.30 | 20.30 | 18.30 | 0 | 0 | 0 |
24/03/2022 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
23/03/2022 |
20.30
|
100 | 19.40 | 20.30 | 20.30 | 0 | 0 | 0 |
22/03/2022 |
19.40
|
300 | 20.30 | 20.30 | 18.30 | 0 | 0 | 0 |
21/03/2022 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
18/03/2022 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
17/03/2022 |
20.30
|
400 | 19.50 | 20.30 | 20.30 | 0 | 0 | 0 |
16/03/2022 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
15/03/2022 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
14/03/2022 |
19.50
|
4,500 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
11/03/2022 |
19.50
|
4,600 | 19 | 20.90 | 19.40 | 0 | 0 | 0 |
10/03/2022 |
19
|
2,202 | 19 | 20.90 | 18.60 | 0 | 0 | 0 |
09/03/2022 |
19
|
815 | 19 | 20.90 | 19 | 0 | 0 | 0 |
08/03/2022 |
19
|
250 | 17.90 | 19 | 17.40 | 0 | 0 | 0 |
07/03/2022 |
17.90
|
2,000 | 17.90 | 17.90 | 16.50 | 0 | 0 | 0 |
04/03/2022 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
03/03/2022 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
02/03/2022 |
17.90
|
1,800 | 16.80 | 17.90 | 16.50 | 0 | 0 | 0 |
01/03/2022 |
16.80
|
1,800 | 16.80 | 16.80 | 16.30 | 0 | 0 | 0 |
28/02/2022 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
25/02/2022 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
24/02/2022 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
23/02/2022 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
22/02/2022 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
21/02/2022 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
18/02/2022 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
17/02/2022 |
16.80
|
100 | 16.60 | 16.80 | 16.80 | 0 | 0 | 0 |
16/02/2022 |
16.60
|
1,300 | 16.60 | 16.60 | 16.50 | 0 | 0 | 0 |
15/02/2022 |
16.60
|
1,826 | 15.60 | 16.60 | 15 | 0 | 0 | 0 |
14/02/2022 |
15.60
|
1,500 | 17.20 | 17.20 | 15.60 | 0 | 0 | 0 |
11/02/2022 |
17.20
|
1,000 | 18.10 | 18.10 | 16.40 | 0 | 0 | 0 |
10/02/2022 |
18.10
|
4,902 | 17.50 | 19.20 | 17.50 | 0 | 0 | 0 |
09/02/2022 |
17.50
|
7,900 | 16.40 | 17.50 | 16.40 | 0 | 0 | 0 |
08/02/2022 |
16.40
|
1,200 | 16.60 | 17.20 | 15.50 | 0 | 0 | 0 |
07/02/2022 |
16.60
|
300 | 18.10 | 18.10 | 16.50 | 0 | 0 | 0 |
28/01/2022 |
18.10
|
900 | 17.10 | 18.40 | 15.60 | 0 | 0 | 0 |
27/01/2022 |
17.10
|
400 | 18.40 | 18.70 | 16.60 | 0 | 0 | 0 |
26/01/2022 |
18.40
|
1,400 | 19 | 19 | 17.10 | 0 | 0 | 0 |
25/01/2022 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
24/01/2022 |
19
|
400 | 19 | 19.40 | 19 | 0 | 0 | 0 |
21/01/2022 |
19
|
1,500 | 18.90 | 19.50 | 17.10 | 0 | 0 | 0 |
20/01/2022 |
18.90
|
200 | 20.90 | 21.40 | 18.90 | 0 | 0 | 0 |
19/01/2022 |
20.90
|
1,200 | 19.40 | 21.30 | 20.90 | 0 | 0 | 0 |