Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.10 | 0.50% | 1,000 | -200 | -0.0 |
19.90
22.40
20
|
2 tháng
(2024-07-22) |
-4 | -16.67% | 6,000 | -200 | -0.0 |
18.30
24
20
|
3 tháng
(2024-06-24) |
-4.10 | -17.01% | 19,000 | 0 | 0.0 |
18.30
24.10
20
|
6 tháng
(2024-03-29) |
-6.08 | -23.33% | 31,800 | 0 | 0.0 |
18.30
28.35
20
|
12 tháng
(2023-09-27) |
-1.74 | -7.99% | 58,700 | 3,500 | 0.1 |
17.58
28.35
20
|
24 tháng
(2022-10-03) |
-1.18 | -5.58% | 126,951 | 4,000 | 0.1 |
15.67
30.05
20
|
36 tháng
(2021-10-06) |
-10.25 | -33.89% | 763,655 | 4,200 | 0.1 |
15.67
34.51
20
|
60 tháng
(2019-10-17) |
8.10 | 68.14% | 1,866,633 | 10,210 | 0.2 |
9.45
34.51
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/11/2021 |
20.80
|
700 | 19.93 | 20.80 | 19.30 | 0 | 0 | 0 |
17/11/2021 |
19.93
|
0 | 19.70 | 19.93 | 19.93 | 0 | 0 | 0 |
16/11/2021 |
19.70
|
2,400 | 19.77 | 21.19 | 19.70 | 0 | 0 | 0 |
15/11/2021 |
19.77
|
100 | 21.59 | 21.59 | 19.77 | 0 | 0 | 0 |
12/11/2021 |
21.59
|
100 | 20.09 | 21.59 | 21.59 | 0 | 0 | 0 |
11/11/2021 |
20.09
|
2,600 | 21.27 | 21.27 | 19.70 | 0 | 0 | 0 |
10/11/2021 |
21.27
|
1,109 | 22.14 | 22.14 | 20.17 | 0 | 0 | 0 |
09/11/2021 |
22.14
|
1,700 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 |
08/11/2021 |
22.14
|
2,200 | 19.46 | 22.14 | 22.06 | 0 | 0 | 0 |
05/11/2021 |
19.46
|
1,709 | 20.64 | 20.64 | 18.75 | 0 | 0 | 0 |
04/11/2021 |
20.64
|
9,044 | 24.11 | 24.11 | 20.64 | 400 | 0 | 0.0 |
03/11/2021 |
24.11
|
1,700 | 28.28 | 28.28 | 24.11 | 0 | 0 | 0 |
02/11/2021 |
28.28
|
0 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 |
01/11/2021 |
28.28
|
0 | 22.61 | 28.28 | 28.28 | 0 | 0 | 0 |
29/10/2021 |
22.61
|
67,300 | 23.48 | 29.94 | 22.37 | 0 | 0 | 0 |
28/10/2021 |
23.48
|
52,200 | 22.37 | 27.89 | 23.40 | 0 | 0 | 0 |
27/10/2021 |
22.37
|
13,200 | 26.00 | 28.28 | 22.14 | 0 | 0 | 0 |
26/10/2021 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 |
25/10/2021 |
26.00
|
500 | 22.77 | 26.00 | 26.00 | 0 | 0 | 0 |
22/10/2021 |
22.77
|
500 | 21.19 | 22.77 | 22.77 | 0 | 0 | 0 |
21/10/2021 |
21.19
|
400 | 20.17 | 21.19 | 21.19 | 0 | 0 | 0 |
20/10/2021 |
20.17
|
1,400 | 21.98 | 21.98 | 20.17 | 0 | 0 | 0 |
19/10/2021 |
21.98
|
88,600 | 20.33 | 21.98 | 17.41 | 0 | 0 | 0 |
18/10/2021 |
20.33
|
0 | 20.40 | 20.33 | 20.40 | 0 | 0 | 0 |
15/10/2021 |
20.40
|
3,000 | 20.40 | 20.40 | 19.70 | 0 | 0 | 0 |
14/10/2021 |
20.40
|
100 | 23.95 | 23.95 | 20.40 | 0 | 0 | 0 |
13/10/2021 |
23.95
|
0 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 |
12/10/2021 |
23.95
|
1,400 | 28.12 | 28.12 | 23.95 | 0 | 0 | 0 |
11/10/2021 |
28.12
|
400 | 33.09 | 33.09 | 28.12 | 0 | 0 | 0 |
08/10/2021 |
33.09
|
42,000 | 34.51 | 34.51 | 33.09 | 0 | 0 | 0 |
07/10/2021 |
34.51
|
27,000 | 30.25 | 34.51 | 33.09 | 0 | 0 | 0 |
06/10/2021 |
30.25
|
4,000 | 29.78 | 30.25 | 30.25 | 0 | 0 | 0 |
05/10/2021 |
29.78
|
2,000 | 28.28 | 29.78 | 29.78 | 0 | 0 | 0 |
04/10/2021 |
28.28
|
3,000 | 25.13 | 28.28 | 28.28 | 0 | 0 | 0 |
01/10/2021 |
25.13
|
2,000 | 22.45 | 25.13 | 25.13 | 0 | 0 | 0 |
30/09/2021 |
22.45
|
16,500 | 19.54 | 22.45 | 22.29 | 0 | 0 | 0 |
29/09/2021 |
19.54
|
100 | 17.17 | 19.54 | 19.54 | 0 | 0 | 0 |
28/09/2021 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 |
27/09/2021 |
17.17
|
0 | 21.98 | 17.17 | 21.98 | 0 | 0 | 0 |
24/09/2021 |
21.98
|
61,105 | 20.09 | 21.98 | 17.17 | 0 | 0 | 0 |
23/09/2021 |
20.09
|
200 | 23.48 | 23.48 | 20.09 | 0 | 0 | 0 |
22/09/2021 |
23.48
|
0 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 |
21/09/2021 |
23.48
|
0 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 |
20/09/2021 |
23.48
|
0 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 |
17/09/2021 |
23.48
|
0 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 |
16/09/2021 |
23.48
|
0 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 |
15/09/2021 |
23.48
|
0 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 |
14/09/2021 |
23.48
|
0 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 |
13/09/2021 |
23.48
|
0 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 |
10/09/2021 |
23.48
|
0 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 |
09/09/2021 |
23.48
|
0 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 |
08/09/2021 |
23.48
|
0 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 |
07/09/2021 |
23.48
|
0 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 |
06/09/2021 |
23.48
|
0 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 |
01/09/2021 |
23.48
|
0 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 |
31/08/2021 |
23.48
|
500 | 22.85 | 23.48 | 23.48 | 0 | 0 | 0 |
30/08/2021 |
22.85
|
0 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 |
27/08/2021 |
22.85
|
0 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 |
26/08/2021 |
22.85
|
0 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 |
25/08/2021 |
22.85
|
0 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 |
24/08/2021 |
22.85
|
0 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 |
23/08/2021 |
22.85
|
0 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 |
20/08/2021 |
22.85
|
0 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 |
19/08/2021 |
22.85
|
100 | 23.08 | 23.08 | 22.85 | 0 | 0 | 0 |
18/08/2021 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 |
17/08/2021 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 |
16/08/2021 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 |
13/08/2021 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 |
12/08/2021 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 |
11/08/2021 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 |
10/08/2021 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 |
09/08/2021 |
23.08
|
9 | 23.63 | 23.63 | 23.08 | 0 | 0 | 0 |
06/08/2021 |
23.63
|
300 | 22.45 | 25.21 | 20.48 | 0 | 0 | 0 |
05/08/2021 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 |
04/08/2021 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 |
03/08/2021 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 |
02/08/2021 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 |
30/07/2021 |
22.45
|
600 | 19.62 | 22.45 | 22.45 | 0 | 0 | 0 |
29/07/2021 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 |
28/07/2021 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 |
27/07/2021 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 |
26/07/2021 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 |
23/07/2021 |
19.62
|
10 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 |
22/07/2021 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 |
21/07/2021 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 |
20/07/2021 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 |
19/07/2021 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 |
16/07/2021 |
19.62
|
100 | 20.56 | 20.56 | 19.62 | 0 | 0 | 0 |
15/07/2021 |
20.56
|
0 | 20.56 | 20.56 | 20.56 | 0 | 0 | 0 |
14/07/2021 |
20.56
|
61,500 | 17.88 | 20.56 | 17.80 | 0 | 0 | 0 |
13/07/2021 |
17.88
|
0 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 |
12/07/2021 |
17.88
|
0 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 |
09/07/2021 |
17.88
|
0 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 |
08/07/2021 |
17.88
|
0 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 |
07/07/2021 |
17.88
|
0 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 |
06/07/2021 |
17.88
|
0 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 |
05/07/2021 |
17.88
|
0 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 |
02/07/2021 |
17.88
|
0 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 |
01/07/2021 |
17.88
|
0 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 |
30/06/2021 |
17.88
|
0 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 |