Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
1.30 | 6.47% | 66,400 | 0 | 0 |
20
22.65
22.65
|
2 tháng
(2024-09-23) |
1.35 | 6.73% | 110,900 | 0 | 0 |
18.80
22.65
22.65
|
3 tháng
(2024-08-26) |
0.90 | 4.39% | 184,300 | 0 | 0 |
18.70
22.65
22.65
|
6 tháng
(2024-05-27) |
0.30 | 1.42% | 502,500 | 0 | 0 |
18.70
24.55
22.65
|
12 tháng
(2023-11-28) |
0.03 | 0.16% | 676,600 | -4,800 | -0.1 |
18.70
25.16
22.65
|
24 tháng
(2022-12-05) |
0.47 | 2.23% | 1,069,600 | -4,900 | -6.3 |
17.66
28.87
22.65
|
36 tháng
(2021-12-08) |
0.33 | 1.57% | 2,138,000 | -11,950 | -11.6 |
17.66
33.75
22.65
|
60 tháng
(2019-12-19) |
10.83 | 102.46% | 4,718,110 | -38,960 | -12.0 |
8.38
33.75
22.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2024 |
22.65
|
400 | 21.30 | 22.65 | 21.30 | 0 | 0 | 0 |
21/11/2024 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
20/11/2024 |
21.40
|
9,600 | 22.05 | 22.10 | 21.40 | 0 | 0 | 0 |
19/11/2024 |
22.10
|
800 | 21.70 | 22.90 | 21.70 | 0 | 0 | 0 |
18/11/2024 |
21.50
|
2,000 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
15/11/2024 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
14/11/2024 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
13/11/2024 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
12/11/2024 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
11/11/2024 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
08/11/2024 |
21.40
|
100 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
07/11/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
06/11/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
05/11/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
04/11/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
01/11/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
31/10/2024 |
20.50
|
1,300 | 20.65 | 20.65 | 20.30 | 0 | 0 | 0 |
30/10/2024 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
29/10/2024 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
28/10/2024 |
20.10
|
2,100 | 20 | 20.30 | 20 | 0 | 0 | 0 |
25/10/2024 |
20.35
|
13,900 | 20.50 | 20.50 | 20 | 0 | 0 | 0 |
24/10/2024 |
20
|
35,300 | 20 | 20 | 20 | 0 | 0 | 0 |
23/10/2024 |
20.10
|
1,300 | 20.30 | 20.30 | 20.10 | 0 | 0 | 0 |
22/10/2024 |
20.35
|
100 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 |
21/10/2024 |
19.90
|
1,100 | 20.50 | 20.50 | 19.90 | 0 | 0 | 0 |
18/10/2024 |
20.35
|
100 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 |
17/10/2024 |
20.45
|
3,800 | 20.50 | 20.50 | 20.45 | 0 | 0 | 0 |
16/10/2024 |
20.50
|
3,800 | 21.15 | 21.15 | 20.50 | 0 | 0 | 0 |
15/10/2024 |
20.80
|
8,900 | 20.10 | 20.80 | 20.10 | 0 | 0 | 0 |
14/10/2024 |
20.85
|
4,000 | 20.90 | 20.90 | 20.85 | 0 | 0 | 0 |
11/10/2024 |
20.90
|
100 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
10/10/2024 |
20.05
|
3,000 | 20.50 | 20.50 | 20.05 | 0 | 0 | 0 |
09/10/2024 |
21
|
5,100 | 20.10 | 21 | 19.60 | 0 | 0 | 0 |
08/10/2024 |
20.95
|
100 | 20.95 | 20.95 | 20.95 | 0 | 0 | 0 |
07/10/2024 |
21
|
2,700 | 20.10 | 21 | 20.10 | 0 | 0 | 0 |
04/10/2024 |
21.20
|
3,100 | 20.20 | 21.20 | 20.20 | 0 | 0 | 0 |
03/10/2024 |
20.70
|
100 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
02/10/2024 |
20.65
|
1,800 | 20.60 | 20.65 | 20.60 | 0 | 0 | 0 |
01/10/2024 |
20.50
|
2,900 | 21 | 21 | 20.50 | 0 | 0 | 0 |
30/09/2024 |
21
|
200 | 21 | 21 | 21 | 0 | 0 | 0 |
27/09/2024 |
21.40
|
500 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
26/09/2024 |
21.50
|
900 | 21.30 | 21.50 | 21.30 | 0 | 0 | 0 |
25/09/2024 |
20.10
|
2,000 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
24/09/2024 |
18.80
|
100 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
23/09/2024 |
20.05
|
100 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
20/09/2024 |
20.05
|
100 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
19/09/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
18/09/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
17/09/2024 |
21
|
100 | 21 | 21 | 21 | 0 | 0 | 0 |
16/09/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
13/09/2024 |
21
|
2,400 | 20.60 | 21.45 | 20.60 | 0 | 0 | 0 |
12/09/2024 |
22.15
|
100 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 |
11/09/2024 |
20.90
|
200 | 20.95 | 20.95 | 20.90 | 0 | 0 | 0 |
10/09/2024 |
21.10
|
100 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
09/09/2024 |
20.85
|
1,300 | 20.10 | 20.85 | 19.15 | 0 | 0 | 0 |
06/09/2024 |
19.95
|
0 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 |
05/09/2024 |
19.95
|
100 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 |
04/09/2024 |
18.70
|
3,500 | 20.05 | 20.05 | 18.70 | 0 | 0 | 0 |
30/08/2024 |
20.05
|
60,900 | 20.60 | 20.60 | 20.05 | 0 | 0 | 0 |
29/08/2024 |
20.05
|
2,100 | 19.65 | 20.05 | 19.65 | 0 | 0 | 0 |
28/08/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
27/08/2024 |
20.50
|
1,600 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
26/08/2024 |
20.50
|
900 | 20.60 | 20.60 | 20.50 | 0 | 0 | 0 |
23/08/2024 |
20.90
|
200 | 20.75 | 20.90 | 20.75 | 0 | 0 | 0 |
22/08/2024 |
21.60
|
1,500 | 20.80 | 21.60 | 20.80 | 0 | 0 | 0 |
21/08/2024 |
20.50
|
100 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
20/08/2024 |
20.60
|
1,000 | 20.65 | 20.65 | 20.60 | 0 | 0 | 0 |
19/08/2024 |
20.50
|
500 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
16/08/2024 |
21
|
2,800 | 19.85 | 21 | 19.85 | 0 | 0 | 0 |
15/08/2024 |
20.65
|
0 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 |
14/08/2024 |
20.65
|
900 | 22.40 | 22.45 | 20.65 | 0 | 0 | 0 |
13/08/2024 |
21
|
3,200 | 21 | 21 | 21 | 0 | 0 | 0 |
12/08/2024 |
20.55
|
200 | 20.15 | 20.55 | 20.15 | 0 | 0 | 0 |
09/08/2024 |
21
|
1,000 | 21 | 21 | 21 | 0 | 0 | 0 |
08/08/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
07/08/2024 |
21
|
200 | 21.05 | 21.05 | 21 | 0 | 0 | 0 |
06/08/2024 |
21.30
|
100 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
05/08/2024 |
21
|
200 | 21 | 21 | 21 | 0 | 0 | 0 |
02/08/2024 |
21
|
2,400 | 20.60 | 21 | 20.55 | 0 | 0 | 0 |
01/08/2024 |
21.05
|
2,700 | 22.40 | 22.40 | 21 | 0 | 0 | 0 |
31/07/2024 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
30/07/2024 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
29/07/2024 |
22.30
|
400 | 20.20 | 22.30 | 20.20 | 0 | 0 | 0 |
26/07/2024 |
21
|
3,000 | 20.95 | 21 | 20.95 | 0 | 0 | 0 |
25/07/2024 |
20.55
|
200 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 |
24/07/2024 |
20.55
|
300 | 21.50 | 21.50 | 20.20 | 0 | 0 | 0 |
23/07/2024 |
21.45
|
1,100 | 20.60 | 21.45 | 20.60 | 0 | 0 | 0 |
22/07/2024 |
20.35
|
100 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 |
19/07/2024 |
21.10
|
200 | 21.50 | 21.50 | 21.10 | 0 | 0 | 0 |
18/07/2024 |
20.55
|
200 | 21.60 | 21.60 | 20.55 | 0 | 0 | 0 |
17/07/2024 |
21.60
|
600 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
16/07/2024 |
21.60
|
2,300 | 21.20 | 21.60 | 21.20 | 0 | 0 | 0 |
15/07/2024 |
21.50
|
12,000 | 21.10 | 21.50 | 21.10 | 0 | 0 | 0 |
12/07/2024 |
21
|
7,800 | 21.30 | 21.40 | 21 | 0 | 0 | 0 |
11/07/2024 |
20.95
|
300 | 20.20 | 20.95 | 20.15 | 0 | 0 | 0 |
10/07/2024 |
21
|
1,000 | 21 | 21 | 21 | 0 | 0 | 0 |
09/07/2024 |
21
|
700 | 20.85 | 21 | 20.85 | 0 | 0 | 0 |
08/07/2024 |
20
|
2,700 | 20 | 20.20 | 20 | 0 | 0 | 0 |
05/07/2024 |
21
|
1,200 | 20.70 | 21 | 20.70 | 0 | 0 | 0 |
04/07/2024 |
20.70
|
2,600 | 20.55 | 20.70 | 20.05 | 0 | 0 | 0 |