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) |
0.40 | 3.77% | 14,000 | -2,000 | -0.0 |
9.60
11
11
|
2 tháng
(2024-09-23) |
0 | 0% | 112,177 | -39,800 | -0.4 |
9.60
11.80
11
|
3 tháng
(2024-08-26) |
-0.30 | -2.65% | 134,701 | -40,500 | -0.4 |
9.60
11.80
11
|
6 tháng
(2024-05-27) |
0.70 | 6.80% | 304,743 | -81,600 | -0.9 |
9.60
13.50
11
|
12 tháng
(2023-11-28) |
-3 | -21.43% | 573,977 | -101,500 | -1.2 |
9.60
15.50
11
|
24 tháng
(2022-12-05) |
-4.10 | -27.15% | 2,341,894 | -271,000 | -4.0 |
9.60
25
11
|
36 tháng
(2021-12-08) |
-11.88 | -51.92% | 3,464,059 | -41,572 | 0.3 |
9.60
27.90
11
|
60 tháng
(2019-12-19) |
-9.32 | -45.87% | 4,746,014 | -194,615 | -3.2 |
9.60
27.90
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2021 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 |
16/04/2021 |
22.43
|
7,000 | 22.85 | 23.37 | 22.34 | 0 | 0 | 0 |
15/04/2021 |
22.85
|
1,700 | 22.94 | 22.94 | 22.34 | 0 | 0 | 0 |
14/04/2021 |
22.94
|
4,745 | 22.85 | 22.94 | 22.85 | 0 | 0 | 0 |
13/04/2021 |
22.85
|
3,632 | 23.20 | 23.20 | 22.85 | 0 | 0 | 0 |
12/04/2021 |
23.20
|
2,815 | 24.06 | 24.06 | 22.77 | 5 | 0 | 0.0 |
09/04/2021 |
24.06
|
100 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 |
08/04/2021 |
24.06
|
1,000 | 24.40 | 24.40 | 24.06 | 0 | 0 | 0 |
07/04/2021 |
24.40
|
200 | 24.92 | 24.92 | 24.06 | 0 | 0 | 0 |
06/04/2021 |
24.92
|
8,679 | 23.63 | 25.78 | 24.49 | 7,000 | 0 | 0.2 |
05/04/2021 |
23.63
|
400 | 24.49 | 24.49 | 23.63 | 0 | 0 | 0 |
02/04/2021 |
24.49
|
1,220 | 24.92 | 24.92 | 24.49 | 0 | 0 | 0 |
01/04/2021 |
24.92
|
4,817 | 25.78 | 25.78 | 24.06 | 0 | 0 | 0 |
31/03/2021 |
25.78
|
24,720 | 23.46 | 25.78 | 22.85 | 0 | 0 | 0 |
30/03/2021 |
23.46
|
1,000 | 22.34 | 23.63 | 23.46 | 0 | 0 | 0 |
29/03/2021 |
22.34
|
300 | 23.20 | 23.20 | 22.34 | 0 | 0 | 0 |
26/03/2021 |
23.20
|
4,500 | 23.46 | 25.69 | 23.20 | 0 | 0 | 0 |
25/03/2021 |
23.46
|
65 | 23.46 | 23.46 | 23.46 | 0 | 0 | 0 |
24/03/2021 |
23.46
|
31 | 23.46 | 23.46 | 23.46 | 0 | 0 | 0 |
23/03/2021 |
23.46
|
2,400 | 23.20 | 23.89 | 23.37 | 0 | 0 | 0 |
22/03/2021 |
23.20
|
1,500 | 22.34 | 23.37 | 23.20 | 0 | 75 | -0.0 |
19/03/2021 |
22.34
|
2,100 | 22.85 | 22.85 | 22.34 | 0 | 0 | 0 |
18/03/2021 |
22.85
|
3,400 | 22.77 | 22.85 | 22.77 | 200 | 0 | 0.0 |
17/03/2021 |
22.77
|
525 | 22.85 | 22.85 | 22.68 | 0 | 0 | 0 |
16/03/2021 |
22.85
|
4,000 | 22.85 | 22.85 | 21.91 | 0 | 0 | 0 |
15/03/2021 |
22.85
|
1,900 | 22.00 | 22.85 | 22.77 | 0 | 0 | 0 |
12/03/2021 |
22.00
|
714 | 23.20 | 23.46 | 21.14 | 0 | 0 | 0 |
11/03/2021 |
23.20
|
2,608 | 23.80 | 23.80 | 23.20 | 0 | 0 | 0 |
10/03/2021 |
23.80
|
450 | 24.06 | 24.06 | 23.20 | 0 | 0 | 0 |
09/03/2021 |
24.06
|
2,600 | 23.63 | 24.06 | 21.31 | 0 | 0 | 0 |
08/03/2021 |
23.63
|
12,400 | 22.60 | 24.75 | 23.63 | 0 | 0 | 0 |
05/03/2021 |
22.60
|
9,200 | 21.91 | 22.60 | 22.43 | 0 | 0 | 0 |
04/03/2021 |
21.91
|
7,100 | 21.91 | 22.25 | 21.91 | 0 | 0 | 0 |
03/03/2021 |
21.91
|
700 | 21.74 | 21.91 | 21.91 | 0 | 0 | 0 |
02/03/2021 |
21.74
|
900 | 23.11 | 23.11 | 21.74 | 0 | 0 | 0 |
01/03/2021 |
23.11
|
4,400 | 21.48 | 23.11 | 21.48 | 0 | 0 | 0 |
26/02/2021 |
21.48
|
2,910 | 21.82 | 21.82 | 21.48 | 0 | 0 | 0 |
25/02/2021 |
21.82
|
1,700 | 21.74 | 22.17 | 21.74 | 400 | 0 | 0.0 |
24/02/2021 |
21.74
|
200 | 21.82 | 21.82 | 21.74 | 0 | 0 | 0 |
23/02/2021 |
21.82
|
21,349 | 19.85 | 21.82 | 20.62 | 0 | 0 | 0 |
22/02/2021 |
19.85
|
16,948 | 21.91 | 21.91 | 19.85 | 0 | 0 | 0 |
19/02/2021 |
21.91
|
3,200 | 22.34 | 22.34 | 21.82 | 0 | 3,000 | -0.1 |
18/02/2021 |
22.34
|
700 | 21.74 | 22.34 | 22.34 | 0 | 0 | 0 |
17/02/2021 |
21.74
|
4,900 | 22.34 | 22.34 | 21.74 | 0 | 0 | 0 |
09/02/2021 |
22.34
|
1,600 | 22.34 | 22.34 | 22.25 | 0 | 0 | 0 |
08/02/2021 |
22.34
|
0 | 22.34 | 22.34 | 22.34 | 0 | 0 | 0 |
05/02/2021 |
22.34
|
261 | 22.34 | 22.34 | 22.34 | 0 | 0 | 0 |
04/02/2021 |
22.34
|
300 | 21.74 | 22.34 | 22.34 | 0 | 0 | 0 |
03/02/2021 |
21.74
|
300 | 19.76 | 21.74 | 21.74 | 0 | 0 | 0 |
02/02/2021 |
19.76
|
1,800 | 20.62 | 20.62 | 19.76 | 0 | 0 | 0 |
01/02/2021 |
20.62
|
4,700 | 22.34 | 23.20 | 20.62 | 0 | 0 | 0 |
29/01/2021 |
22.34
|
1,410 | 23.20 | 23.20 | 22.34 | 0 | 0 | 0 |
28/01/2021 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
27/01/2021 |
23.20
|
6,900 | 22.94 | 23.20 | 23.11 | 0 | 0 | 0 |
26/01/2021 |
22.94
|
1,848 | 22.43 | 23.20 | 22.85 | 300 | 0 | 0.0 |
25/01/2021 |
22.43
|
11 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 |
22/01/2021 |
22.43
|
500 | 22.77 | 22.77 | 22.43 | 0 | 0 | 0 |
21/01/2021 |
22.77
|
100 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 |
20/01/2021 |
22.77
|
3,500 | 24.06 | 24.06 | 22.77 | 1,500 | 0 | 0.0 |
19/01/2021 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 |
18/01/2021 |
24.06
|
5,256 | 23.20 | 24.06 | 23.46 | 800 | 0 | 0.0 |
15/01/2021 |
23.20
|
7,900 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
14/01/2021 |
23.20
|
1,661 | 23.20 | 23.28 | 23.20 | 0 | 600 | -0.0 |
13/01/2021 |
23.20
|
9,700 | 23.20 | 23.20 | 23.20 | 3,000 | 3,000 | 0 |
12/01/2021 |
23.20
|
4,200 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
11/01/2021 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
08/01/2021 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
07/01/2021 |
23.20
|
4,600 | 22.85 | 23.20 | 23.20 | 0 | 0 | 0 |
06/01/2021 |
22.85
|
0 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 |
05/01/2021 |
22.85
|
100 | 23.20 | 23.20 | 22.85 | 0 | 0 | 0 |
04/01/2021 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
31/12/2020 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
30/12/2020 |
23.20
|
10 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
29/12/2020 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
28/12/2020 |
23.20
|
12,110 | 23.20 | 23.20 | 21.48 | 0 | 0 | 0 |
25/12/2020 |
23.20
|
44 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
24/12/2020 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 1,100 | 0 | 0.0 |
23/12/2020 |
23.20
|
1,176 | 23.03 | 23.20 | 23.20 | 1,100 | 0 | 0.0 |
22/12/2020 |
23.03
|
967 | 22.77 | 23.03 | 23.03 | 0 | 0 | 0 |
21/12/2020 |
22.77
|
210 | 24.49 | 24.49 | 22.77 | 0 | 0 | 0 |
18/12/2020 |
24.49
|
0 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 |
17/12/2020 |
24.49
|
10,430 | 22.43 | 24.49 | 22.43 | 0 | 0 | 0 |
16/12/2020 |
22.43
|
200 | 22.43 | 22.77 | 22.43 | 0 | 0 | 0 |
15/12/2020 |
22.43
|
19 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 |
14/12/2020 |
22.43
|
12,900 | 22.43 | 22.94 | 21.91 | 900 | 0 | 0.0 |
11/12/2020 |
22.43
|
3,609 | 22.43 | 22.51 | 22.17 | 0 | 600 | -0.0 |
10/12/2020 |
22.43
|
1,110 | 22.43 | 22.43 | 22.34 | 0 | 100 | -0.0 |
09/12/2020 |
22.43
|
4,300 | 22.34 | 22.51 | 22.17 | 0 | 0 | 0 |
08/12/2020 |
22.34
|
1,700 | 22.43 | 22.85 | 22.34 | 0 | 0 | 0 |
07/12/2020 |
22.43
|
2,210 | 21.91 | 22.68 | 21.82 | 700 | 0 | 0.0 |
04/12/2020 |
21.91
|
1,610 | 21.48 | 22.08 | 21.48 | 0 | 0 | 0 |
03/12/2020 |
21.48
|
1,320 | 21.22 | 21.48 | 20.62 | 0 | 0 | 0 |
02/12/2020 |
21.22
|
10 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 |
01/12/2020 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 |
30/11/2020 |
21.22
|
100 | 21.39 | 21.39 | 21.22 | 0 | 0 | 0 |
27/11/2020 |
21.39
|
4,820 | 23.11 | 23.11 | 21.22 | 0 | 0 | 0 |
26/11/2020 |
23.11
|
101 | 21.31 | 23.11 | 23.11 | 0 | 0 | 0 |
25/11/2020 |
21.31
|
100 | 21.05 | 21.31 | 21.31 | 0 | 0 | 0 |
24/11/2020 |
21.05
|
5,600 | 21.05 | 23.11 | 21.05 | 0 | 0 | 0 |
23/11/2020 |
21.05
|
1,200 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 |