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) |
1.40 | 4.52% | 225,000 | 0 | 0 |
30.70
33.90
32.40
|
2 tháng
(2024-07-22) |
0.40 | 1.25% | 507,200 | 0 | 0 |
29
33.90
32.40
|
3 tháng
(2024-06-21) |
-0.10 | -0.31% | 684,700 | 0 | 0 |
29
33.90
32.40
|
6 tháng
(2024-03-25) |
-11.60 | -26.36% | 1,962,900 | 0 | 0 |
29
51.40
32.40
|
12 tháng
(2023-09-25) |
2.40 | 8% | 3,411,600 | -7,832 | -0.3 |
29
51.40
32.40
|
24 tháng
(2022-09-30) |
7.85 | 32% | 5,604,772 | -7,832 | -0.3 |
18.18
51.40
32.40
|
36 tháng
(2021-10-05) |
8.68 | 36.60% | 7,250,468 | -7,732 | -0.3 |
18.18
51.40
32.40
|
60 tháng
(2019-10-16) |
14.86 | 84.75% | 7,684,368 | -7,432 | -0.3 |
13.36
51.40
32.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/07/2021 |
19.10
|
3,500 | 18.71 | 19.10 | 18.71 | 0 | 0 | 0 |
07/07/2021 |
18.71
|
100 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 |
06/07/2021 |
18.71
|
0 | 18.63 | 18.71 | 18.71 | 0 | 0 | 0 |
05/07/2021 |
18.63
|
1,500 | 18.32 | 18.71 | 18.63 | 0 | 0 | 0 |
02/07/2021 |
18.32
|
1,700 | 18.71 | 18.71 | 18.32 | 0 | 0 | 0 |
01/07/2021 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 |
30/06/2021 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 |
29/06/2021 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 |
28/06/2021 |
18.71
|
300 | 18.87 | 18.87 | 18.71 | 0 | 0 | 0 |
25/06/2021 |
18.87
|
501 | 17.15 | 18.87 | 17.93 | 0 | 0 | 0 |
24/06/2021 |
17.15
|
290 | 15.98 | 17.15 | 17.15 | 0 | 0 | 0 |
23/06/2021 |
15.98
|
0 | 15.98 | 15.98 | 15.98 | 0 | 0 | 0 |
22/06/2021 |
15.98
|
0 | 15.67 | 15.98 | 15.98 | 0 | 0 | 0 |
21/06/2021 |
15.67
|
1,100 | 15.98 | 16.14 | 15.36 | 0 | 0 | 0 |
18/06/2021 |
15.98
|
1,009 | 16.14 | 16.14 | 15.98 | 0 | 0 | 0 |
17/06/2021 |
16.14
|
600 | 17.23 | 17.23 | 16.14 | 300 | 0 | 0.0 |
16/06/2021 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
15/06/2021 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
14/06/2021 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
11/06/2021 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
10/06/2021 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
09/06/2021 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
08/06/2021 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
07/06/2021 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
04/06/2021 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
03/06/2021 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
02/06/2021 |
17.23
|
100 | 17.15 | 17.23 | 17.23 | 0 | 0 | 0 |
01/06/2021 |
17.15
|
100 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
31/05/2021 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
28/05/2021 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
27/05/2021 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
26/05/2021 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
25/05/2021 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
24/05/2021 |
17.15
|
10,000 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
21/05/2021 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
20/05/2021 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
19/05/2021 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
18/05/2021 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
17/05/2021 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
14/05/2021 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
13/05/2021 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
12/05/2021 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
11/05/2021 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
10/05/2021 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
07/05/2021 |
17.15
|
800 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
06/05/2021 |
17.15
|
1,000 | 18.32 | 18.32 | 17.15 | 0 | 0 | 0 |
05/05/2021 |
18.32
|
1,000 | 20.12 | 20.12 | 18.32 | 0 | 0 | 0 |
04/05/2021 |
20.12
|
0 | 20.12 | 20.12 | 20.12 | 0 | 0 | 0 |
29/04/2021 |
20.12
|
100 | 18.40 | 20.12 | 20.12 | 0 | 0 | 0 |
28/04/2021 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
27/04/2021 |
18.40
|
0 | 17.23 | 18.40 | 18.40 | 0 | 0 | 0 |
26/04/2021 |
17.23
|
420 | 20.27 | 20.27 | 17.23 | 0 | 0 | 0 |
23/04/2021 |
20.27
|
100 | 20.12 | 20.27 | 20.27 | 0 | 0 | 0 |
22/04/2021 |
20.12
|
400 | 17.62 | 20.12 | 14.97 | 0 | 0 | 0 |
20/04/2021 |
17.62
|
2,000 | 15.20 | 17.62 | 17.54 | 0 | 0 | 0 |
19/04/2021 |
15.20
|
830 | 17.54 | 17.54 | 15.20 | 0 | 0 | 0 |
16/04/2021 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 |
15/04/2021 |
17.54
|
0 | 20.97 | 17.54 | 17.54 | 0 | 0 | 0 |
14/04/2021 |
20.97
|
24,100 | 20.58 | 20.97 | 17.54 | 0 | 0 | 0 |
13/04/2021 |
20.58
|
100 | 17.93 | 20.58 | 20.58 | 0 | 0 | 0 |
12/04/2021 |
17.93
|
1,300 | 21.05 | 21.05 | 17.93 | 0 | 0 | 0 |
09/04/2021 |
21.05
|
100 | 21.75 | 21.75 | 21.05 | 0 | 0 | 0 |
08/04/2021 |
21.75
|
0 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 |
07/04/2021 |
21.75
|
0 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 |
06/04/2021 |
21.75
|
100 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 |
05/04/2021 |
21.75
|
0 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 |
02/04/2021 |
21.75
|
0 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 |
01/04/2021 |
21.75
|
0 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 |
31/03/2021 |
21.75
|
100 | 19.34 | 21.75 | 21.75 | 0 | 0 | 0 |
30/03/2021 |
19.34
|
100 | 16.92 | 19.34 | 19.34 | 0 | 0 | 0 |
29/03/2021 |
16.92
|
100 | 19.02 | 19.02 | 16.92 | 0 | 0 | 0 |
26/03/2021 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 |
25/03/2021 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 |
24/03/2021 |
19.02
|
0 | 19.26 | 19.02 | 19.02 | 0 | 0 | 0 |
23/03/2021 |
19.26
|
15,700 | 16.76 | 19.26 | 18.71 | 0 | 0 | 0 |
22/03/2021 |
16.76
|
0 | 17.07 | 16.76 | 16.76 | 0 | 0 | 0 |
19/03/2021 |
17.07
|
800 | 17.15 | 17.15 | 16.45 | 0 | 0 | 0 |
18/03/2021 |
17.15
|
400 | 17.15 | 17.15 | 16.06 | 0 | 0 | 0 |
17/03/2021 |
17.15
|
100 | 17.93 | 17.93 | 17.15 | 0 | 0 | 0 |
16/03/2021 |
17.93
|
3,140 | 17.93 | 17.93 | 16.76 | 0 | 0 | 0 |
15/03/2021 |
17.93
|
0 | 17.93 | 17.93 | 17.93 | 0 | 0 | 0 |
12/03/2021 |
17.93
|
0 | 17.93 | 17.93 | 17.93 | 0 | 0 | 0 |
11/03/2021 |
17.93
|
1,600 | 16.76 | 18.01 | 17.78 | 0 | 0 | 0 |
10/03/2021 |
16.76
|
600 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
09/03/2021 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
08/03/2021 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
05/03/2021 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
04/03/2021 |
16.76
|
700 | 16.84 | 16.84 | 16.76 | 0 | 0 | 0 |
03/03/2021 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 |
02/03/2021 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 |
01/03/2021 |
16.84
|
500 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 |
26/02/2021 |
16.84
|
0 | 16.76 | 16.84 | 16.84 | 0 | 0 | 0 |
25/02/2021 |
16.76
|
1,000 | 17.00 | 17.15 | 16.76 | 0 | 0 | 0 |
24/02/2021 |
17.00
|
6,400 | 17.15 | 17.31 | 16.76 | 0 | 0 | 0 |
23/02/2021 |
17.15
|
600 | 17.54 | 17.54 | 17.15 | 0 | 0 | 0 |
22/02/2021 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 |
19/02/2021 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 |
18/02/2021 |
17.54
|
500 | 17.62 | 17.62 | 17.54 | 0 | 0 | 0 |
17/02/2021 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 |
09/02/2021 |
17.62
|
400 | 17.70 | 17.70 | 17.62 | 0 | 0 | 0 |