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) |
10.30 | 34.92% | 103,300 | 0 | 0 |
28.60
39.80
39.80
|
2 tháng
(2024-07-22) |
10.80 | 37.24% | 128,700 | 0 | 0 |
26.20
39.80
39.80
|
3 tháng
(2024-06-21) |
7.80 | 24.38% | 584,100 | 0 | 0 |
26.20
43
39.80
|
6 tháng
(2024-03-25) |
6.80 | 20.61% | 720,200 | -1,300 | -0.0 |
26.20
43
39.80
|
12 tháng
(2023-09-25) |
17.40 | 77.68% | 2,027,600 | -1,400 | -0.0 |
20.90
43
39.80
|
24 tháng
(2022-09-30) |
16 | 67.23% | 3,112,484 | -1,400 | -0.0 |
15.60
43
39.80
|
36 tháng
(2021-10-05) |
0.13 | 0.33% | 8,752,236 | -12,700 | -0.5 |
15.60
53.26
39.80
|
60 tháng
(2019-10-16) |
28.41 | 249.30% | 44,922,009 | 1,500 | -0.0 |
10.13
53.26
39.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/01/2021 |
21.35
|
13,712 | 21.86 | 21.86 | 21.27 | 0 | 0 | 0 |
12/01/2021 |
21.86
|
23,000 | 21.44 | 21.94 | 21.27 | 0 | 0 | 0 |
11/01/2021 |
21.44
|
11,100 | 21.52 | 21.52 | 21.18 | 0 | 0 | 0 |
08/01/2021 |
21.52
|
10,300 | 21.10 | 21.61 | 21.10 | 0 | 0 | 0 |
07/01/2021 |
21.10
|
39,600 | 21.61 | 21.61 | 21.10 | 0 | 0 | 0 |
06/01/2021 |
21.61
|
11,000 | 21.69 | 21.78 | 21.52 | 0 | 0 | 0 |
05/01/2021 |
21.69
|
27,500 | 21.78 | 21.94 | 21.52 | 0 | 0 | 0 |
04/01/2021 |
21.78
|
8,600 | 21.52 | 22.37 | 21.78 | 0 | 0 | 0 |
31/12/2020 |
21.52
|
13,200 | 21.94 | 21.94 | 21.52 | 0 | 0 | 0 |
30/12/2020 |
21.94
|
42,100 | 21.35 | 21.94 | 21.52 | 0 | 0 | 0 |
29/12/2020 |
21.35
|
35,800 | 21.27 | 21.61 | 21.27 | 0 | 0 | 0 |
28/12/2020 |
21.27
|
42,700 | 21.69 | 21.69 | 21.10 | 0 | 0 | 0 |
25/12/2020 |
21.69
|
9,100 | 21.69 | 21.94 | 21.44 | 0 | 0 | 0 |
24/12/2020 |
21.69
|
34,200 | 21.94 | 21.94 | 21.10 | 0 | 0 | 0 |
23/12/2020 |
21.94
|
22,200 | 21.94 | 22.20 | 21.52 | 0 | 0 | 0 |
22/12/2020 |
21.94
|
21,100 | 21.35 | 22.37 | 21.35 | 0 | 0 | 0 |
21/12/2020 |
21.35
|
40,883 | 21.61 | 21.61 | 21.10 | 0 | 0 | 0 |
18/12/2020 |
21.61
|
38,200 | 21.86 | 21.86 | 21.52 | 0 | 0 | 0 |
17/12/2020 |
21.86
|
43,700 | 22.37 | 22.37 | 21.52 | 0 | 0 | 0 |
16/12/2020 |
22.37
|
19,426 | 22.70 | 22.70 | 22.28 | 0 | 0 | 0 |
15/12/2020 |
22.70
|
44,037 | 22.62 | 22.79 | 22.03 | 0 | 0 | 0 |
14/12/2020 |
22.62
|
97,060 | 22.87 | 22.87 | 22.28 | 0 | 0 | 0 |
11/12/2020 |
22.87
|
12,800 | 22.87 | 22.96 | 22.79 | 0 | 0 | 0 |
10/12/2020 |
22.87
|
29,700 | 22.96 | 22.96 | 22.70 | 0 | 0 | 0 |
09/12/2020 |
22.96
|
23,807 | 22.87 | 23.21 | 22.70 | 0 | 0 | 0 |
08/12/2020 |
22.87
|
61,900 | 23.38 | 23.38 | 22.62 | 0 | 0 | 0 |
07/12/2020 |
23.38
|
40,200 | 23.97 | 24.39 | 23.21 | 0 | 0 | 0 |
04/12/2020 |
23.97
|
13,420 | 23.97 | 24.05 | 23.63 | 0 | 0 | 0 |
03/12/2020 |
23.97
|
6,200 | 24.39 | 24.48 | 23.80 | 0 | 0 | 0 |
02/12/2020 |
24.39
|
41,800 | 22.96 | 24.56 | 23.21 | 0 | 0 | 0 |
01/12/2020 |
22.96
|
14,600 | 23.55 | 23.55 | 22.79 | 0 | 0 | 0 |
30/11/2020 |
23.55
|
9,700 | 23.63 | 23.63 | 23.04 | 0 | 0 | 0 |
27/11/2020 |
23.63
|
15,900 | 23.13 | 23.63 | 23.13 | 0 | 0 | 0 |
26/11/2020 |
23.13
|
17,250 | 23.55 | 23.55 | 23.13 | 0 | 0 | 0 |
25/11/2020 |
23.55
|
15,200 | 23.21 | 23.97 | 23.29 | 0 | 0 | 0 |
24/11/2020 |
23.21
|
9,100 | 23.63 | 23.89 | 23.21 | 0 | 0 | 0 |
23/11/2020 |
23.63
|
50,900 | 23.72 | 23.72 | 22.87 | 0 | 0 | 0 |
20/11/2020 |
23.72
|
64,500 | 24.39 | 24.90 | 23.21 | 0 | 0 | 0 |
19/11/2020 |
24.39
|
56,550 | 26.50 | 26.50 | 23.80 | 0 | 0 | 0 |
18/11/2020 |
26.50
|
76,740 | 27.26 | 29.54 | 26.50 | 0 | 0 | 0 |
17/11/2020 |
27.26
|
261,648 | 23.97 | 27.26 | 24.05 | 0 | 0 | 0 |
16/11/2020 |
23.97
|
46,800 | 23.63 | 24.05 | 23.63 | 0 | 0 | 0 |
13/11/2020 |
23.63
|
38,870 | 23.55 | 24.05 | 23.38 | 0 | 0 | 0 |
12/11/2020 |
23.55
|
23,650 | 23.04 | 23.97 | 22.87 | 0 | 0 | 0 |
11/11/2020 |
23.04
|
13,500 | 22.79 | 23.46 | 22.96 | 0 | 0 | 0 |
10/11/2020 |
22.79
|
44,700 | 23.38 | 23.80 | 22.79 | 0 | 0 | 0 |
09/11/2020 |
23.38
|
76,135 | 22.45 | 24.05 | 22.28 | 0 | 0 | 0 |
06/11/2020 |
22.45
|
22,200 | 22.45 | 22.62 | 22.37 | 0 | 0 | 0 |
05/11/2020 |
22.45
|
20,300 | 22.62 | 22.70 | 22.28 | 0 | 0 | 0 |
04/11/2020 |
22.62
|
42,450 | 22.28 | 22.62 | 22.28 | 0 | 0 | 0 |
03/11/2020 |
22.28
|
40,100 | 21.35 | 22.37 | 21.61 | 0 | 0 | 0 |
02/11/2020 |
21.35
|
8,100 | 21.69 | 21.69 | 21.35 | 0 | 0 | 0 |
30/10/2020 |
21.69
|
6,100 | 21.10 | 21.94 | 21.52 | 0 | 0 | 0 |
29/10/2020 |
21.10
|
38,800 | 21.10 | 21.52 | 21.10 | 0 | 0 | 0 |
28/10/2020 |
21.10
|
43,900 | 21.86 | 21.86 | 20.59 | 0 | 0 | 0 |
27/10/2020 |
21.86
|
12,900 | 22.03 | 22.37 | 21.86 | 0 | 0 | 0 |
26/10/2020 |
22.03
|
20,820 | 21.86 | 22.37 | 21.86 | 0 | 0 | 0 |
23/10/2020 |
21.86
|
10,100 | 21.94 | 22.20 | 21.86 | 0 | 0 | 0 |
22/10/2020 |
21.94
|
16,300 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |
21/10/2020 |
21.94
|
31,420 | 21.18 | 21.94 | 21.10 | 0 | 0 | 0 |
20/10/2020 |
21.18
|
8,100 | 21.27 | 21.94 | 21.10 | 0 | 0 | 0 |
19/10/2020 |
21.27
|
1,700 | 21.27 | 21.27 | 21.18 | 0 | 0 | 0 |
16/10/2020 |
21.27
|
19,500 | 21.35 | 21.61 | 21.10 | 0 | 0 | 0 |
15/10/2020 |
21.35
|
10,600 | 21.94 | 22.11 | 21.35 | 0 | 0 | 0 |
14/10/2020 |
21.94
|
10,800 | 22.37 | 22.37 | 21.94 | 0 | 0 | 0 |
13/10/2020 |
22.37
|
48,200 | 21.27 | 22.37 | 21.94 | 0 | 0 | 0 |
12/10/2020 |
21.27
|
8,200 | 21.78 | 21.78 | 21.27 | 0 | 0 | 0 |
09/10/2020 |
21.78
|
17,900 | 21.18 | 21.78 | 20.85 | 0 | 0 | 0 |
08/10/2020 |
21.18
|
24,350 | 21.27 | 21.35 | 21.10 | 0 | 0 | 0 |
07/10/2020 |
21.27
|
23,910 | 21.44 | 21.44 | 21.18 | 0 | 0 | 0 |
06/10/2020 |
21.44
|
8,700 | 21.35 | 21.44 | 21.27 | 0 | 0 | 0 |
05/10/2020 |
21.35
|
14,300 | 21.35 | 21.44 | 21.27 | 0 | 0 | 0 |
02/10/2020 |
21.35
|
13,600 | 21.69 | 21.94 | 21.27 | 0 | 0 | 0 |
01/10/2020 |
21.69
|
14,135 | 21.35 | 21.78 | 21.27 | 0 | 0 | 0 |
30/09/2020 |
21.35
|
6,400 | 21.27 | 21.35 | 21.27 | 0 | 0 | 0 |
29/09/2020 |
21.27
|
33,249 | 21.61 | 21.69 | 21.10 | 0 | 0 | 0 |
28/09/2020 |
21.61
|
14,428 | 22.37 | 22.37 | 21.52 | 0 | 0 | 0 |
25/09/2020 |
22.37
|
15,610 | 21.94 | 22.37 | 22.03 | 0 | 0 | 0 |
24/09/2020 |
21.94
|
8,320 | 22.11 | 22.11 | 21.94 | 0 | 0 | 0 |
23/09/2020 |
22.11
|
7,400 | 22.45 | 22.45 | 22.11 | 0 | 0 | 0 |
22/09/2020 |
22.45
|
19,210 | 22.70 | 22.70 | 22.37 | 0 | 0 | 0 |
21/09/2020 |
22.70
|
10,100 | 22.87 | 23.21 | 22.70 | 0 | 0 | 0 |
18/09/2020 |
22.87
|
4,200 | 22.54 | 23.13 | 22.37 | 0 | 0 | 0 |
17/09/2020 |
22.54
|
22,800 | 22.54 | 22.54 | 22.28 | 0 | 0 | 0 |
16/09/2020 |
22.54
|
9,000 | 22.70 | 22.70 | 22.45 | 0 | 0 | 0 |
15/09/2020 |
22.70
|
10,300 | 22.37 | 22.70 | 22.28 | 0 | 0 | 0 |
14/09/2020 |
22.37
|
19,500 | 22.70 | 22.70 | 22.28 | 0 | 0 | 0 |
11/09/2020 |
22.70
|
49,000 | 23.13 | 23.13 | 22.70 | 0 | 0 | 0 |
10/09/2020 |
23.13
|
43,472 | 23.13 | 23.63 | 23.13 | 0 | 0 | 0 |
09/09/2020 |
23.13
|
42,620 | 22.45 | 23.13 | 22.20 | 0 | 0 | 0 |
08/09/2020 |
22.45
|
176,100 | 21.61 | 22.62 | 21.10 | 0 | 0 | 0 |
07/09/2020 |
21.61
|
10,300 | 21.86 | 21.86 | 21.35 | 0 | 0 | 0 |
04/09/2020 |
21.86
|
71,250 | 21.94 | 22.20 | 21.18 | 0 | 0 | 0 |
03/09/2020 |
21.94
|
161,658 | 23.04 | 23.04 | 21.86 | 0 | 0 | 0 |
01/09/2020 |
23.04
|
62,800 | 23.63 | 23.97 | 23.04 | 0 | 0 | 0 |
31/08/2020 |
23.63
|
56,600 | 23.97 | 24.14 | 23.55 | 0 | 0 | 0 |
28/08/2020 |
23.97
|
133,428 | 23.21 | 24.48 | 23.63 | 0 | 0 | 0 |
27/08/2020 |
23.21
|
58,120 | 23.04 | 23.29 | 22.79 | 0 | 0 | 0 |
26/08/2020 |
23.04
|
61,310 | 23.29 | 23.46 | 22.54 | 0 | 0 | 0 |
25/08/2020 |
23.29
|
127,638 | 23.21 | 24.05 | 23.13 | 0 | 0 | 0 |