Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-1.20 | -4.29% | 23,400 | -300 | -0.0 |
26.30
28.10
26.80
|
2 tháng
(2024-09-16) |
-2.10 | -7.27% | 50,100 | -500 | -0.0 |
26.30
29.40
26.80
|
3 tháng
(2024-08-15) |
-3.17 | -10.57% | 84,600 | -1,700 | -0.1 |
26.30
32.59
26.80
|
6 tháng
(2024-05-17) |
1.23 | 4.82% | 117,200 | -3,500 | -0.1 |
24.35
32.59
26.80
|
12 tháng
(2023-11-20) |
3.76 | 16.33% | 161,200 | -18,600 | -0.5 |
21.91
32.59
26.80
|
24 tháng
(2022-11-24) |
4.78 | 21.71% | 202,176 | -21,500 | -0.6 |
20.02
32.59
26.80
|
36 tháng
(2021-11-29) |
4.87 | 22.21% | 481,596 | 51,700 | 1.5 |
20.02
32.59
26.80
|
60 tháng
(2019-12-10) |
5.34 | 24.88% | 987,309 | 142,650 | 4.1 |
15.66
32.59
26.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/04/2021 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 |
07/04/2021 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 |
06/04/2021 |
22.77
|
745 | 22.01 | 22.77 | 22.77 | 700 | 0 | 0.0 |
05/04/2021 |
22.01
|
1,300 | 22.01 | 22.01 | 22.01 | 1,300 | 0 | 0.0 |
02/04/2021 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 |
01/04/2021 |
22.01
|
200 | 22.01 | 22.01 | 22.01 | 200 | 0 | 0.0 |
31/03/2021 |
22.01
|
200 | 22.77 | 22.77 | 22.01 | 100 | 0 | 0.0 |
30/03/2021 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 |
29/03/2021 |
22.77
|
377 | 22.01 | 22.77 | 22.77 | 0 | 0 | 0 |
26/03/2021 |
22.01
|
26 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 |
25/03/2021 |
22.01
|
300 | 22.01 | 22.01 | 22.01 | 300 | 0 | 0.0 |
24/03/2021 |
22.01
|
112 | 22.77 | 22.77 | 22.01 | 100 | 0 | 0.0 |
23/03/2021 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 |
22/03/2021 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 |
19/03/2021 |
22.77
|
11 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 |
18/03/2021 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 |
17/03/2021 |
22.77
|
400 | 22.77 | 22.77 | 20.57 | 100 | 100 | 0 |
16/03/2021 |
22.77
|
100 | 22.01 | 22.77 | 22.77 | 0 | 0 | 0 |
15/03/2021 |
22.01
|
900 | 22.77 | 22.77 | 22.01 | 900 | 0 | 0.0 |
12/03/2021 |
22.77
|
100 | 22.01 | 22.77 | 22.77 | 0 | 0 | 0 |
11/03/2021 |
22.01
|
660 | 21.63 | 22.01 | 21.63 | 400 | 0 | 0.0 |
10/03/2021 |
21.63
|
700 | 21.25 | 21.63 | 21.63 | 0 | 0 | 0 |
09/03/2021 |
21.25
|
300 | 21.25 | 21.25 | 21.25 | 300 | 0 | 0.0 |
08/03/2021 |
21.25
|
300 | 21.25 | 21.25 | 21.25 | 300 | 0 | 0.0 |
05/03/2021 |
21.25
|
652 | 22.01 | 22.01 | 21.25 | 600 | 0 | 0.0 |
04/03/2021 |
22.01
|
2,200 | 21.25 | 22.01 | 21.63 | 1,100 | 0 | 0.0 |
03/03/2021 |
21.25
|
1,418 | 20.49 | 21.25 | 21.25 | 0 | 0 | 0 |
02/03/2021 |
20.49
|
0 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 |
01/03/2021 |
20.49
|
0 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 |
26/02/2021 |
20.49
|
0 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 |
25/02/2021 |
20.49
|
0 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 |
24/02/2021 |
20.49
|
0 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 |
23/02/2021 |
20.49
|
0 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 |
22/02/2021 |
20.49
|
0 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 |
19/02/2021 |
20.49
|
300 | 20.95 | 20.95 | 20.49 | 0 | 0 | 0 |
18/02/2021 |
20.95
|
0 | 20.95 | 20.95 | 20.95 | 0 | 0 | 0 |
17/02/2021 |
20.95
|
1,000 | 19.73 | 20.95 | 20.87 | 0 | 0 | 0 |
09/02/2021 |
19.73
|
0 | 19.73 | 19.73 | 19.73 | 0 | 0 | 0 |
08/02/2021 |
19.73
|
300 | 19.73 | 19.73 | 19.73 | 0 | 200 | -0.0 |
05/02/2021 |
19.73
|
0 | 19.73 | 19.73 | 19.73 | 0 | 0 | 0 |
04/02/2021 |
19.73
|
0 | 19.73 | 19.73 | 19.73 | 0 | 0 | 0 |
03/02/2021 |
19.73
|
0 | 19.73 | 19.73 | 19.73 | 0 | 0 | 0 |
02/02/2021 |
19.73
|
231 | 19.35 | 19.73 | 19.73 | 200 | 0 | 0.0 |
01/02/2021 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 |
29/01/2021 |
19.35
|
3,038 | 20.72 | 20.72 | 19.05 | 2,700 | 0 | 0.1 |
28/01/2021 |
20.72
|
4,000 | 20.11 | 20.72 | 18.67 | 3,700 | 500 | 0.1 |
27/01/2021 |
20.11
|
3,600 | 20.19 | 20.42 | 20.11 | 1,900 | 0 | 0.1 |
26/01/2021 |
20.19
|
1,211 | 20.11 | 20.19 | 20.11 | 1,000 | 0 | 0.0 |
25/01/2021 |
20.11
|
200 | 20.49 | 20.49 | 20.11 | 0 | 0 | 0 |
22/01/2021 |
20.49
|
0 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 |
21/01/2021 |
20.49
|
210 | 20.49 | 20.49 | 18.44 | 0 | 100 | -0.0 |
20/01/2021 |
20.49
|
1,000 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 |
19/01/2021 |
20.49
|
1,800 | 20.57 | 20.57 | 20.11 | 1,300 | 0 | 0.0 |
18/01/2021 |
20.57
|
745 | 20.49 | 20.57 | 20.11 | 400 | 0 | 0.0 |
15/01/2021 |
20.49
|
1,200 | 20.49 | 20.49 | 20.49 | 1,200 | 0 | 0.0 |
14/01/2021 |
20.49
|
1,200 | 20.42 | 20.49 | 20.49 | 0 | 0 | 0 |
13/01/2021 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 |
12/01/2021 |
20.42
|
200 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 |
11/01/2021 |
20.42
|
200 | 20.42 | 20.42 | 18.44 | 0 | 100 | -0.0 |
08/01/2021 |
20.42
|
100 | 19.73 | 20.42 | 20.42 | 0 | 0 | 0 |
07/01/2021 |
19.73
|
0 | 19.73 | 19.73 | 19.73 | 0 | 0 | 0 |
06/01/2021 |
19.73
|
500 | 19.58 | 19.73 | 19.73 | 200 | 0 | 0.0 |
05/01/2021 |
19.58
|
2,200 | 19.51 | 19.66 | 19.58 | 2,200 | 0 | 0.1 |
04/01/2021 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 |
31/12/2020 |
19.51
|
100 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 |
30/12/2020 |
19.51
|
1,341 | 19.73 | 19.73 | 19.35 | 500 | 0 | 0.0 |
29/12/2020 |
19.73
|
23 | 19.73 | 19.73 | 19.73 | 0 | 0 | 0 |
28/12/2020 |
19.73
|
4,000 | 19.58 | 19.73 | 19.73 | 0 | 0 | 0 |
25/12/2020 |
19.58
|
1 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 |
24/12/2020 |
19.58
|
1,000 | 19.81 | 19.81 | 19.58 | 0 | 0 | 0 |
23/12/2020 |
19.81
|
300 | 20.72 | 20.72 | 19.73 | 0 | 0 | 0 |
22/12/2020 |
20.72
|
1,400 | 19.58 | 20.72 | 19.58 | 0 | 0 | 0 |
21/12/2020 |
19.58
|
100 | 20.87 | 20.87 | 19.58 | 0 | 100 | -0.0 |
18/12/2020 |
20.87
|
400 | 20.87 | 20.87 | 20.87 | 0 | 0 | 0 |
17/12/2020 |
20.87
|
1,200 | 20.87 | 20.87 | 20.87 | 1,200 | 0 | 0.0 |
16/12/2020 |
20.87
|
1,600 | 21.71 | 21.71 | 20.49 | 100 | 0 | 0.0 |
15/12/2020 |
21.71
|
5,004 | 20.49 | 21.71 | 20.42 | 200 | 0 | 0.0 |
14/12/2020 |
20.49
|
500 | 20.19 | 20.49 | 20.49 | 0 | 0 | 0 |
11/12/2020 |
20.19
|
3,759 | 20.19 | 20.27 | 20.19 | 2,600 | 0 | 0.1 |
10/12/2020 |
20.19
|
1,500 | 20.11 | 20.34 | 20.11 | 0 | 0 | 0 |
09/12/2020 |
20.11
|
320 | 19.35 | 20.11 | 20.11 | 0 | 0 | 0 |
08/12/2020 |
19.35
|
1,000 | 19.35 | 19.51 | 19.35 | 800 | 0 | 0.0 |
07/12/2020 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 |
04/12/2020 |
19.35
|
100 | 20.49 | 20.49 | 19.35 | 0 | 100 | -0.0 |
03/12/2020 |
20.49
|
89 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 |
02/12/2020 |
20.49
|
600 | 19.73 | 20.49 | 20.49 | 600 | 0 | 0.0 |
01/12/2020 |
19.73
|
0 | 19.73 | 19.73 | 19.73 | 0 | 0 | 0 |
30/11/2020 |
19.73
|
0 | 19.73 | 19.73 | 19.73 | 0 | 0 | 0 |
27/11/2020 |
19.73
|
200 | 19.81 | 19.81 | 19.73 | 200 | 0 | 0.0 |
26/11/2020 |
19.81
|
100 | 19.73 | 19.81 | 19.81 | 0 | 0 | 0 |
25/11/2020 |
19.73
|
100 | 20.11 | 20.11 | 19.73 | 100 | 0 | 0.0 |
24/11/2020 |
20.11
|
0 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 |
23/11/2020 |
20.11
|
900 | 20.11 | 20.11 | 18.75 | 0 | 100 | -0.0 |
20/11/2020 |
20.11
|
400 | 20.11 | 20.11 | 20.11 | 400 | 0 | 0.0 |
19/11/2020 |
20.11
|
600 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 |
18/11/2020 |
20.11
|
100 | 20.11 | 20.11 | 20.11 | 100 | 0 | 0.0 |
17/11/2020 |
20.11
|
400 | 18.75 | 20.11 | 20.11 | 0 | 0 | 0 |
16/11/2020 |
18.75
|
100 | 20.80 | 20.80 | 18.75 | 0 | 100 | -0.0 |
13/11/2020 |
20.80
|
200 | 20.49 | 20.80 | 18.44 | 0 | 100 | -0.0 |
12/11/2020 |
20.49
|
500 | 18.98 | 20.80 | 20.49 | 0 | 0 | 0 |