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) |
-1.20 | -5.63% | 19,600 | 400 | 0.0 |
20
21.30
20.10
|
2 tháng
(2024-07-22) |
-0.90 | -4.29% | 42,100 | -144 | -0.0 |
20
22
20.10
|
3 tháng
(2024-06-21) |
-1 | -4.74% | 121,100 | 556 | 0.0 |
19.10
24
20.10
|
6 tháng
(2024-03-26) |
4.70 | 30.52% | 200,700 | 856 | 0.0 |
14.60
24
20.10
|
12 tháng
(2023-09-25) |
6.59 | 48.74% | 280,700 | 949 | 0.0 |
12
24
20.10
|
24 tháng
(2022-09-30) |
5.45 | 37.25% | 468,121 | 1,199 | 0.0 |
9.63
24
20.10
|
36 tháng
(2021-10-05) |
10.67 | 113.21% | 1,536,975 | 66,699 | 1.0 |
9.04
24
20.10
|
60 tháng
(2019-10-16) |
14.55 | 262.32% | 2,762,535 | 32,486 | 0.5 |
4.18
24
20.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
18/09/2024 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
17/09/2024 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
16/09/2024 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
13/09/2024 |
20
|
2,800 | 20.30 | 20.30 | 20 | 500 | 0 | 0.0 |
12/09/2024 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
11/09/2024 |
21.20
|
1,500 | 21 | 21.20 | 21 | 0 | 0 | 0 |
10/09/2024 |
20.90
|
1,700 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
09/09/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
06/09/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
05/09/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
04/09/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
30/08/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
29/08/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
28/08/2024 |
20.90
|
900 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
27/08/2024 |
21
|
5,900 | 20.80 | 21 | 20.70 | 0 | 0 | 0 |
26/08/2024 |
20.50
|
3,100 | 21 | 21 | 20.50 | 0 | 0 | 0 |
23/08/2024 |
21
|
3,000 | 21 | 21 | 21 | 0 | 0 | 0 |
22/08/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
21/08/2024 |
21.20
|
300 | 21.50 | 21.50 | 21.20 | 0 | 0 | 0 |
20/08/2024 |
21.30
|
400 | 21.10 | 21.30 | 21.10 | 0 | 100 | -0.0 |
19/08/2024 |
21
|
1,800 | 22 | 22 | 21 | 0 | 0 | 0 |
16/08/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
15/08/2024 |
20.90
|
1,100 | 21 | 21 | 20.90 | 0 | 0 | 0 |
14/08/2024 |
21
|
400 | 20.60 | 21 | 20.60 | 0 | 0 | 0 |
13/08/2024 |
20.60
|
1,700 | 20 | 20.60 | 20 | 0 | 0 | 0 |
12/08/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
09/08/2024 |
22
|
200 | 22 | 22 | 22 | 0 | 0 | 0 |
08/08/2024 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
07/08/2024 |
21.20
|
200 | 22.60 | 22.60 | 21.20 | 0 | 0 | 0 |
06/08/2024 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
05/08/2024 |
21.10
|
900 | 21.20 | 21.20 | 21.10 | 0 | 0 | 0 |
02/08/2024 |
21.10
|
400 | 21.10 | 21.10 | 21.10 | 0 | 444 | -0.0 |
01/08/2024 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
31/07/2024 |
21.20
|
300 | 21.10 | 21.20 | 21.10 | 0 | 0 | 0 |
30/07/2024 |
20
|
100 | 20 | 20 | 20 | 0 | 100 | -0.0 |
29/07/2024 |
21
|
700 | 21 | 21 | 21 | 0 | 0 | 0 |
26/07/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
25/07/2024 |
21
|
4,000 | 21 | 21 | 21 | 0 | 0 | 0 |
24/07/2024 |
21
|
5,200 | 21 | 21.10 | 21 | 0 | 0 | 0 |
23/07/2024 |
21
|
4,100 | 21.20 | 22 | 21 | 0 | 0 | 0 |
22/07/2024 |
21
|
1,400 | 22.10 | 22.10 | 21 | 0 | 0 | 0 |
19/07/2024 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
18/07/2024 |
22.30
|
900 | 22 | 22.30 | 22 | 0 | 0 | 0 |
17/07/2024 |
22.30
|
100 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
16/07/2024 |
22
|
600 | 22.50 | 22.50 | 22 | 0 | 0 | 0 |
15/07/2024 |
22.20
|
900 | 21.40 | 22.20 | 21 | 0 | 0 | 0 |
12/07/2024 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
11/07/2024 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
10/07/2024 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
09/07/2024 |
22.20
|
100 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
08/07/2024 |
22.10
|
1,200 | 22 | 22.10 | 22 | 0 | 0 | 0 |
05/07/2024 |
22.20
|
1,900 | 21.50 | 22.40 | 21.50 | 100 | 0 | 0.0 |
04/07/2024 |
22.40
|
1,000 | 21.10 | 22.40 | 21 | 0 | 0 | 0 |
03/07/2024 |
21
|
1,200 | 20.30 | 21 | 20.30 | 0 | 0 | 0 |
02/07/2024 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
01/07/2024 |
20.60
|
11,400 | 20 | 20.60 | 19.80 | 0 | 0 | 0 |
28/06/2024 |
19.10
|
3,200 | 22 | 23.30 | 18.90 | 0 | 0 | 0 |
27/06/2024 |
22
|
10,200 | 22.50 | 24.90 | 22 | 0 | 0 | 0 |
26/06/2024 |
22.10
|
11,300 | 22.20 | 22.20 | 18.90 | 300 | 0 | 0.0 |
25/06/2024 |
24
|
6,900 | 22.10 | 24 | 21.40 | 0 | 0 | 0 |
24/06/2024 |
23.50
|
25,600 | 21 | 23.50 | 21 | 200 | 0 | 0.0 |
21/06/2024 |
21.10
|
2,500 | 20 | 21.20 | 20 | 100 | 0 | 0.0 |
20/06/2024 |
18.50
|
3,900 | 18.30 | 18.50 | 18.30 | 0 | 0 | 0 |
19/06/2024 |
18
|
200 | 18.50 | 18.50 | 18 | 0 | 0 | 0 |
18/06/2024 |
18.50
|
1,300 | 17.70 | 18.50 | 17.70 | 0 | 0 | 0 |
17/06/2024 |
17.90
|
1,900 | 16.80 | 17.90 | 16.80 | 0 | 0 | 0 |
14/06/2024 |
17.50
|
800 | 18 | 18 | 17.50 | 0 | 0 | 0 |
13/06/2024 |
18
|
1,200 | 18 | 18 | 18 | 0 | 0 | 0 |
12/06/2024 |
18.60
|
400 | 16.30 | 18.60 | 16.30 | 0 | 0 | 0 |
11/06/2024 |
18.70
|
200 | 18.20 | 18.70 | 18.20 | 0 | 0 | 0 |
10/06/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
07/06/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
06/06/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
05/06/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
04/06/2024 |
17
|
1,500 | 17 | 17 | 17 | 0 | 0 | 0 |
03/06/2024 |
17
|
2,500 | 16.70 | 17.30 | 16.70 | 0 | 0 | 0 |
31/05/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
30/05/2024 |
14.60
|
2,500 | 16.90 | 16.90 | 14.60 | 0 | 0 | 0 |
29/05/2024 |
16.90
|
600 | 16.80 | 17 | 16.80 | 0 | 0 | 0 |
28/05/2024 |
16.60
|
2,300 | 16.50 | 16.70 | 16.50 | 0 | 0 | 0 |
27/05/2024 |
16.50
|
600 | 16.40 | 16.50 | 16.40 | 0 | 0 | 0 |
24/05/2024 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
23/05/2024 |
16.20
|
200 | 16.40 | 16.40 | 16.20 | 0 | 0 | 0 |
22/05/2024 |
16.20
|
300 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
21/05/2024 |
16.20
|
500 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
20/05/2024 |
16.20
|
1,700 | 16.10 | 16.30 | 16.10 | 0 | 0 | 0 |
17/05/2024 |
16.10
|
1,300 | 16.40 | 16.40 | 16.10 | 0 | 0 | 0 |
16/05/2024 |
16.10
|
18,100 | 16 | 16.10 | 16 | 0 | 0 | 0 |
15/05/2024 |
16
|
10,500 | 16 | 16.10 | 16 | 0 | 0 | 0 |
14/05/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
13/05/2024 |
16.10
|
200 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
10/05/2024 |
16.10
|
400 | 16.30 | 16.30 | 16.10 | 0 | 0 | 0 |
09/05/2024 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
08/05/2024 |
16.10
|
2,800 | 15.70 | 16.10 | 15.70 | 0 | 0 | 0 |
07/05/2024 |
15.50
|
200 | 15.90 | 15.90 | 15.50 | 0 | 0 | 0 |
06/05/2024 |
16.10
|
400 | 16 | 16.10 | 16 | 0 | 0 | 0 |
03/05/2024 |
15.90
|
3,500 | 15.70 | 15.90 | 15.70 | 0 | 0 | 0 |
02/05/2024 |
15.60
|
1,400 | 15.20 | 15.60 | 15.20 | 0 | 0 | 0 |
26/04/2024 |
15.70
|
1,300 | 13.60 | 15.70 | 13.60 | 0 | 0 | 0 |