| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
1.10 | 5.64% | 4,999 | 0 | 0 |
19.50
20.70
20.60
|
|
2 tháng
(2024-09-23) |
0.10 | 0.49% | 10,329 | 0 | 0 |
19.50
21.80
20.60
|
|
3 tháng
(2024-08-23) |
0.60 | 3% | 13,016 | 0 | 0 |
19.50
21.80
20.60
|
|
6 tháng
(2024-05-27) |
2 | 10.75% | 68,917 | -1,000 | -0.0 |
18.60
23.20
20.60
|
|
12 tháng
(2023-11-27) |
3.89 | 23.29% | 228,960 | -14,377 | -0.3 |
16.24
23.20
20.60
|
|
24 tháng
(2022-12-02) |
5.33 | 34.87% | 414,920 | -14,377 | -0.3 |
12.57
23.20
20.60
|
|
36 tháng
(2021-12-07) |
3.07 | 17.52% | 504,672 | -15,107 | -0.3 |
12.57
23.35
20.60
|
|
60 tháng
(2019-12-18) |
12.23 | 145.98% | 1,487,761 | -209,197 | -3.1 |
5.92
23.35
20.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
20.60
|
100 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 20/11/2024 |
20.40
|
200 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 19/11/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 18/11/2024 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
| 15/11/2024 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 14/11/2024 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 13/11/2024 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 12/11/2024 |
20.40
|
1 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 11/11/2024 |
20.40
|
1,001 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 08/11/2024 |
19.50
|
487 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 07/11/2024 |
20.70
|
2,500 | 20 | 20.70 | 20 | 0 | 0 | 0 |
| 06/11/2024 |
20
|
300 | 19.90 | 20 | 19.90 | 0 | 0 | 0 |
| 05/11/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 04/11/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 01/11/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 31/10/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 30/10/2024 |
20
|
107 | 20 | 20 | 20 | 0 | 0 | 0 |
| 29/10/2024 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
| 28/10/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 25/10/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 24/10/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 23/10/2024 |
20
|
103 | 20 | 20 | 20 | 0 | 0 | 0 |
| 22/10/2024 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 21/10/2024 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 18/10/2024 |
19.50
|
118 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 17/10/2024 |
19.50
|
1,602 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 16/10/2024 |
19.50
|
300 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 15/10/2024 |
20.30
|
101 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 14/10/2024 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 11/10/2024 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 10/10/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 09/10/2024 |
21
|
116 | 21 | 21 | 21 | 0 | 0 | 0 |
| 08/10/2024 |
21.40
|
1,500 | 20 | 21.40 | 19.60 | 0 | 0 | 0 |
| 07/10/2024 |
19.90
|
507 | 19.70 | 19.90 | 19.70 | 0 | 0 | 0 |
| 04/10/2024 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 03/10/2024 |
19.70
|
310 | 19.80 | 19.80 | 19.70 | 0 | 0 | 0 |
| 02/10/2024 |
19.80
|
270 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 01/10/2024 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 30/09/2024 |
21.80
|
75 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 27/09/2024 |
21.80
|
1 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 26/09/2024 |
21.80
|
9 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 25/09/2024 |
21.80
|
100 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 24/09/2024 |
20.50
|
200 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 23/09/2024 |
20.50
|
21 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 20/09/2024 |
20.50
|
27 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 19/09/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 18/09/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 17/09/2024 |
20.50
|
900 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 16/09/2024 |
20.50
|
100 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 13/09/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 12/09/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 11/09/2024 |
20.20
|
4 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 10/09/2024 |
20.20
|
301 | 20 | 20.20 | 20 | 0 | 0 | 0 |
| 09/09/2024 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
| 06/09/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 05/09/2024 |
20
|
118 | 20 | 20 | 20 | 0 | 0 | 0 |
| 04/09/2024 |
20
|
507 | 20 | 20 | 20 | 0 | 0 | 0 |
| 30/08/2024 |
20
|
4 | 20 | 20 | 20 | 0 | 0 | 0 |
| 29/08/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 28/08/2024 |
20
|
203 | 20 | 20 | 20 | 0 | 0 | 0 |
| 27/08/2024 |
20
|
38 | 20 | 20 | 20 | 0 | 0 | 0 |
| 26/08/2024 |
20
|
202 | 20 | 20 | 20 | 0 | 0 | 0 |
| 23/08/2024 |
20
|
183 | 20 | 20 | 20 | 0 | 0 | 0 |
| 22/08/2024 |
20
|
758 | 19.80 | 20 | 19.80 | 0 | 0 | 0 |
| 21/08/2024 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 20/08/2024 |
21.90
|
1,200 | 20.50 | 21.90 | 20.50 | 0 | 0 | 0 |
| 19/08/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 16/08/2024 |
20.50
|
2 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 15/08/2024 |
20.50
|
5 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 14/08/2024 |
20.50
|
500 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 13/08/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 12/08/2024 |
20.20
|
1,604 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 09/08/2024 |
20.20
|
101 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 08/08/2024 |
20.30
|
904 | 20.50 | 20.50 | 20.30 | 0 | 0 | 0 |
| 07/08/2024 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 06/08/2024 |
20.40
|
947 | 19.30 | 20.40 | 19.30 | 0 | 0 | 0 |
| 05/08/2024 |
20.60
|
100 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 02/08/2024 |
20.70
|
74 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 01/08/2024 |
20.70
|
2,203 | 20.70 | 22 | 20.70 | 0 | 0 | 0 |
| 31/07/2024 |
20.70
|
2,100 | 20 | 20.70 | 20 | 0 | 0 | 0 |
| 30/07/2024 |
20.80
|
90 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 29/07/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 26/07/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 25/07/2024 |
20.80
|
200 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 24/07/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 23/07/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 22/07/2024 |
20.90
|
109 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 19/07/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 18/07/2024 |
20.90
|
5 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 17/07/2024 |
20.90
|
300 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 16/07/2024 |
21
|
700 | 21.10 | 21.10 | 21 | 0 | 0 | 0 |
| 15/07/2024 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 12/07/2024 |
21.10
|
330 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 11/07/2024 |
23.20
|
2,605 | 21 | 23.20 | 21 | 0 | 1,000 | -0.0 |
| 10/07/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 09/07/2024 |
21.30
|
101 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 08/07/2024 |
21.40
|
40 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 05/07/2024 |
21.40
|
46 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 04/07/2024 |
21.40
|
100 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 03/07/2024 |
19.70
|
600 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |