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) |
0 | 0% | 17,678 | 0 | 0 |
22.40
23.80
22.70
|
2 tháng
(2024-09-23) |
-0.25 | -1.10% | 82,099 | 0 | 0 |
22.40
24.06
22.70
|
3 tháng
(2024-08-26) |
-1.64 | -6.74% | 125,800 | 0 | 0 |
21.84
24.43
22.70
|
6 tháng
(2024-05-27) |
0.49 | 2.20% | 197,110 | 0 | 0 |
21.75
24.53
22.70
|
12 tháng
(2023-12-05) |
0.49 | 2.20% | 325,817 | 0 | 0 |
21.29
24.53
22.70
|
24 tháng
(2022-12-05) |
2.98 | 15.09% | 505,343 | -400 | -0.0 |
18.21
26.35
22.70
|
36 tháng
(2021-12-08) |
-0.29 | -1.25% | 698,443 | 300 | 0.0 |
17.21
30.19
22.70
|
60 tháng
(2019-12-19) |
14.46 | 175.63% | 994,943 | 9,200 | 0.2 |
7.72
30.19
22.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2021 |
17.47
|
100 | 17.75 | 17.75 | 17.47 | 0 | 0 | 0 |
03/02/2021 |
17.75
|
1,100 | 17.96 | 17.96 | 17.68 | 0 | 0 | 0 |
02/02/2021 |
17.96
|
300 | 17.61 | 18.03 | 17.68 | 0 | 0 | 0 |
01/02/2021 |
17.61
|
600 | 17.32 | 17.61 | 17.18 | 0 | 0 | 0 |
29/01/2021 |
17.32
|
100 | 15.91 | 17.32 | 17.32 | 0 | 0 | 0 |
28/01/2021 |
15.91
|
0 | 16.26 | 15.91 | 15.91 | 0 | 0 | 0 |
27/01/2021 |
16.26
|
200 | 15.56 | 16.26 | 15.56 | 0 | 0 | 0 |
26/01/2021 |
15.56
|
4,100 | 15.70 | 15.70 | 15.56 | 0 | 0 | 0 |
25/01/2021 |
15.70
|
0 | 15.56 | 15.70 | 15.70 | 0 | 0 | 0 |
22/01/2021 |
15.56
|
7,100 | 16.05 | 16.12 | 14.85 | 0 | 0 | 0 |
21/01/2021 |
16.05
|
500 | 16.83 | 16.83 | 16.05 | 0 | 0 | 0 |
20/01/2021 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 |
19/01/2021 |
16.83
|
100 | 16.62 | 16.83 | 16.83 | 0 | 0 | 0 |
18/01/2021 |
16.62
|
100 | 16.26 | 16.62 | 16.62 | 0 | 0 | 0 |
15/01/2021 |
16.26
|
300 | 16.33 | 16.33 | 16.26 | 0 | 0 | 0 |
14/01/2021 |
16.33
|
3,200 | 15.56 | 16.97 | 16.19 | 0 | 0 | 0 |
13/01/2021 |
15.56
|
1,100 | 15.20 | 16.12 | 15.56 | 0 | 0 | 0 |
12/01/2021 |
15.20
|
1,500 | 15.98 | 16.05 | 14.85 | 0 | 0 | 0 |
11/01/2021 |
15.98
|
600 | 15.70 | 15.98 | 15.70 | 0 | 0 | 0 |
08/01/2021 |
15.70
|
400 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
07/01/2021 |
15.70
|
100 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
06/01/2021 |
15.70
|
200 | 15.42 | 15.70 | 15.42 | 0 | 0 | 0 |
05/01/2021 |
15.42
|
500 | 14.92 | 15.42 | 15.42 | 0 | 0 | 0 |
04/01/2021 |
14.92
|
0 | 14.85 | 14.92 | 14.85 | 0 | 0 | 0 |
31/12/2020 |
14.85
|
1,300 | 15.20 | 15.20 | 14.85 | 0 | 0 | 0 |
30/12/2020 |
15.20
|
400 | 14.85 | 15.20 | 15.20 | 0 | 0 | 0 |
29/12/2020 |
14.85
|
300 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 |
28/12/2020 |
14.85
|
900 | 14.85 | 14.85 | 14.21 | 0 | 0 | 0 |
25/12/2020 |
14.85
|
1,300 | 14.50 | 14.85 | 14.85 | 0 | 0 | 0 |
24/12/2020 |
14.50
|
800 | 14.14 | 14.50 | 14.14 | 0 | 0 | 0 |
23/12/2020 |
14.14
|
400 | 14.71 | 14.71 | 14.14 | 0 | 0 | 0 |
22/12/2020 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 |
21/12/2020 |
14.71
|
1,200 | 14.78 | 14.78 | 14.64 | 1,000 | 0 | 0.0 |
18/12/2020 |
14.78
|
1,000 | 14.85 | 14.85 | 14.50 | 0 | 0 | 0 |
17/12/2020 |
14.85
|
100 | 14.35 | 14.85 | 14.85 | 0 | 0 | 0 |
16/12/2020 |
14.35
|
900 | 12.02 | 14.35 | 14.14 | 0 | 0 | 0 |
15/12/2020 |
12.02
|
4,600 | 14.14 | 14.14 | 12.02 | 2,000 | 0 | 0.0 |
14/12/2020 |
14.14
|
1,000 | 13.44 | 14.14 | 14.14 | 0 | 0 | 0 |
11/12/2020 |
13.44
|
400 | 14.85 | 14.85 | 13.44 | 0 | 0 | 0 |
10/12/2020 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 |
09/12/2020 |
14.85
|
700 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 |
08/12/2020 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 |
07/12/2020 |
14.85
|
100 | 14.21 | 14.85 | 14.85 | 0 | 0 | 0 |
04/12/2020 |
14.21
|
0 | 14.14 | 14.21 | 14.21 | 0 | 0 | 0 |
03/12/2020 |
14.14
|
11,000 | 14.78 | 14.78 | 14.14 | 0 | 0 | 0 |
02/12/2020 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 |
01/12/2020 |
14.78
|
0 | 14.14 | 14.78 | 14.14 | 0 | 0 | 0 |
30/11/2020 |
14.14
|
1,200 | 14.14 | 14.85 | 14.14 | 0 | 0 | 0 |
27/11/2020 |
14.14
|
2,100 | 14.85 | 16.69 | 14.14 | 0 | 0 | 0 |
26/11/2020 |
14.85
|
400 | 16.76 | 16.76 | 14.85 | 0 | 0 | 0 |
25/11/2020 |
16.76
|
900 | 14.64 | 16.76 | 14.64 | 0 | 0 | 0 |
24/11/2020 |
14.64
|
200 | 12.73 | 14.64 | 14.64 | 0 | 0 | 0 |
23/11/2020 |
12.73
|
100 | 13.79 | 13.79 | 12.73 | 0 | 0 | 0 |
20/11/2020 |
13.79
|
3,200 | 15.77 | 15.77 | 13.79 | 0 | 0 | 0 |
19/11/2020 |
15.77
|
1,400 | 21.21 | 21.21 | 15.77 | 1,200 | 0 | 0.0 |
18/11/2020 |
21.21
|
2,800 | 21.21 | 21.21 | 18.38 | 2,700 | 0 | 0.1 |
17/11/2020 |
21.21
|
100 | 18.74 | 21.21 | 21.21 | 0 | 0 | 0 |
16/11/2020 |
18.74
|
3,200 | 21.99 | 25.24 | 18.74 | 3,000 | 0 | 0.1 |
13/11/2020 |
21.99
|
100 | 22.63 | 22.63 | 21.99 | 0 | 0 | 0 |
12/11/2020 |
22.63
|
10,300 | 18.38 | 22.77 | 19.02 | 0 | 0 | 0 |
11/11/2020 |
18.38
|
200 | 18.67 | 21.14 | 18.38 | 0 | 0 | 0 |
10/11/2020 |
18.67
|
3,000 | 16.26 | 18.67 | 18.38 | 0 | 0 | 0 |
09/11/2020 |
16.26
|
400 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 |
06/11/2020 |
16.26
|
6,100 | 14.14 | 16.26 | 15.91 | 0 | 0 | 0 |
05/11/2020 |
14.14
|
1,400 | 12.30 | 14.14 | 14.14 | 0 | 0 | 0 |
04/11/2020 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
03/11/2020 |
12.30
|
1,000 | 11.60 | 12.30 | 12.30 | 0 | 0 | 0 |
02/11/2020 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
30/10/2020 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
29/10/2020 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
28/10/2020 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
27/10/2020 |
11.60
|
0 | 11.74 | 11.60 | 11.60 | 0 | 0 | 0 |
26/10/2020 |
11.74
|
1,100 | 11.74 | 11.74 | 10.04 | 0 | 0 | 0 |
23/10/2020 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 |
22/10/2020 |
11.74
|
100 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 |
21/10/2020 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 |
20/10/2020 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 |
19/10/2020 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 |
16/10/2020 |
11.74
|
2,000 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 |
15/10/2020 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 |
14/10/2020 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 |
13/10/2020 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 |
12/10/2020 |
11.74
|
1,000 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 |
09/10/2020 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 |
08/10/2020 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 |
07/10/2020 |
11.74
|
1,000 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 |
06/10/2020 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 |
05/10/2020 |
11.74
|
1,000 | 12.23 | 12.23 | 11.74 | 0 | 0 | 0 |
02/10/2020 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
01/10/2020 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
30/09/2020 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
29/09/2020 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
28/09/2020 |
12.23
|
0 | 12.30 | 12.23 | 12.23 | 0 | 0 | 0 |
25/09/2020 |
12.30
|
900 | 11.67 | 12.37 | 12.16 | 0 | 0 | 0 |
24/09/2020 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 |
23/09/2020 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 |
22/09/2020 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 |
21/09/2020 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 |
18/09/2020 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 |
17/09/2020 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 |