| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-15) |
-1 | -3.45% | 25,000 | 1,800 | 0.1 |
27
29
28
|
|
2 tháng
(2024-09-16) |
-0.30 | -1.06% | 41,800 | 1,300 | 0.0 |
27
31.50
28
|
|
3 tháng
(2024-08-16) |
-2.60 | -8.50% | 66,800 | 11,000 | 0.3 |
27
31.50
28
|
|
6 tháng
(2024-05-20) |
4.53 | 19.29% | 140,500 | 43,000 | 1.3 |
23.47
34.68
28
|
|
12 tháng
(2023-11-20) |
-0.93 | -3.23% | 155,500 | 40,200 | 1.2 |
23.09
34.68
28
|
|
24 tháng
(2022-11-25) |
12.32 | 78.59% | 235,193 | 69,800 | 2.1 |
15.68
42.75
28
|
|
36 tháng
(2021-11-30) |
3.90 | 16.17% | 487,190 | 71,200 | 2.2 |
13.95
42.75
28
|
|
60 tháng
(2019-12-11) |
1.84 | 7.03% | 677,203 | 96,304 | 2.8 |
13.95
42.75
28
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/02/2020 |
25.52
|
1 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 |
| 31/01/2020 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 |
| 30/01/2020 |
25.52
|
100 | 23.26 | 25.52 | 25.52 | 100 | 0 | 0.0 |
| 22/01/2020 |
23.26
|
300 | 21.25 | 23.26 | 19.16 | 0 | 0 | 0 |
| 21/01/2020 |
21.25
|
100 | 23.58 | 23.58 | 21.25 | 0 | 0 | 0 |
| 20/01/2020 |
23.58
|
100 | 26.16 | 26.16 | 23.58 | 0 | 0 | 0 |
| 17/01/2020 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 16/01/2020 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 15/01/2020 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 14/01/2020 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 13/01/2020 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 10/01/2020 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 09/01/2020 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 08/01/2020 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 07/01/2020 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 06/01/2020 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 03/01/2020 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 02/01/2020 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 31/12/2019 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 30/12/2019 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 27/12/2019 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 26/12/2019 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 25/12/2019 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 24/12/2019 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 23/12/2019 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 20/12/2019 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 19/12/2019 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 18/12/2019 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 17/12/2019 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 16/12/2019 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 13/12/2019 |
26.16
|
1 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 12/12/2019 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 11/12/2019 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 10/12/2019 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 09/12/2019 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 06/12/2019 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 05/12/2019 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 04/12/2019 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 03/12/2019 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 02/12/2019 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 29/11/2019 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 28/11/2019 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 27/11/2019 |
26.16
|
100 | 25.84 | 26.16 | 26.16 | 0 | 0 | 0 |
| 26/11/2019 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 25/11/2019 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 22/11/2019 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 21/11/2019 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
| 20/11/2019 |
25.84
|
100 | 23.58 | 25.84 | 25.84 | 0 | 0 | 0 |
| 19/11/2019 |
23.58
|
600 | 26.16 | 26.16 | 23.58 | 0 | 0 | 0 |
| 18/11/2019 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 15/11/2019 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 14/11/2019 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 13/11/2019 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 12/11/2019 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
| 11/11/2019 |
26.16
|
100 | 23.91 | 26.16 | 26.16 | 0 | 0 | 0 |
| 08/11/2019 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 |
| 07/11/2019 |
23.91
|
100 | 21.73 | 23.91 | 23.91 | 0 | 0 | 0 |
| 06/11/2019 |
21.73
|
100 | 24.15 | 24.15 | 21.73 | 0 | 0 | 0 |
| 05/11/2019 |
24.15
|
0 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 |
| 04/11/2019 |
24.15
|
0 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 |
| 01/11/2019 |
24.15
|
0 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 |
| 31/10/2019 |
24.15
|
1,700 | 23.02 | 25.19 | 24.15 | 0 | 0 | 0 |
| 30/10/2019 |
23.02
|
100 | 20.93 | 23.02 | 23.02 | 0 | 0 | 0 |
| 29/10/2019 |
20.93
|
600 | 23.18 | 25.36 | 20.93 | 0 | 0 | 0 |
| 28/10/2019 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 |
| 25/10/2019 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 |
| 24/10/2019 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 |
| 23/10/2019 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 |
| 22/10/2019 |
23.18
|
100 | 21.17 | 23.18 | 23.18 | 0 | 0 | 0 |
| 21/10/2019 |
21.17
|
100 | 19.32 | 21.17 | 21.17 | 0 | 0 | 0 |
| 18/10/2019 |
19.32
|
300 | 19.72 | 20.85 | 19.32 | 0 | 0 | 0 |
| 17/10/2019 |
19.72
|
100 | 18.03 | 19.72 | 19.72 | 0 | 0 | 0 |
| 16/10/2019 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 15/10/2019 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 14/10/2019 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 11/10/2019 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
| 10/10/2019 |
18.03
|
600 | 16.42 | 18.03 | 15.05 | 0 | 0 | 0 |
| 09/10/2019 |
16.42
|
126 | 14.97 | 16.42 | 16.42 | 0 | 0 | 0 |
| 08/10/2019 |
14.97
|
6 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
| 07/10/2019 |
14.97
|
100 | 15.13 | 15.13 | 14.97 | 0 | 0 | 0 |
| 04/10/2019 |
15.13
|
2,600 | 14.97 | 15.13 | 15.13 | 0 | 0 | 0 |
| 03/10/2019 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
| 02/10/2019 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
| 01/10/2019 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
| 30/09/2019 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
| 27/09/2019 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
| 26/09/2019 |
14.97
|
100 | 15.21 | 15.21 | 14.97 | 0 | 0 | 0 |
| 25/09/2019 |
15.21
|
100 | 16.18 | 16.18 | 15.21 | 0 | 0 | 0 |
| 24/09/2019 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 |
| 23/09/2019 |
16.18
|
145 | 16.50 | 16.50 | 16.18 | 0 | 0 | 0 |
| 20/09/2019 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 19/09/2019 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 18/09/2019 |
16.50
|
300 | 16.26 | 16.50 | 16.50 | 0 | 0 | 0 |
| 17/09/2019 |
16.26
|
100 | 16.58 | 16.58 | 16.26 | 0 | 0 | 0 |
| 16/09/2019 |
16.58
|
1,100 | 18.27 | 19.96 | 16.58 | 0 | 0 | 0 |
| 13/09/2019 |
18.27
|
101 | 20.28 | 20.28 | 18.27 | 0 | 0 | 0 |
| 12/09/2019 |
20.28
|
0 | 20.28 | 20.28 | 20.28 | 0 | 0 | 0 |
| 11/09/2019 |
20.28
|
500 | 22.46 | 22.46 | 20.28 | 0 | 0 | 0 |
| 10/09/2019 |
22.46
|
100 | 21.01 | 22.46 | 22.46 | 0 | 0 | 0 |
| 09/09/2019 |
21.01
|
0 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 |