Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-2.60 | -3.77% | 51,000 | -2,600 | -0.2 |
65.10
69.90
66.40
|
2 tháng
(2024-07-22) |
-2.40 | -3.49% | 72,100 | -9,320 | -0.6 |
65.10
71.90
66.40
|
3 tháng
(2024-06-24) |
-3.60 | -5.14% | 104,700 | -17,120 | -1.2 |
65.10
73.10
66.40
|
6 tháng
(2024-03-25) |
-5.80 | -8.03% | 222,400 | 6,680 | 0.5 |
65.10
73.10
66.40
|
12 tháng
(2023-09-26) |
18.22 | 37.83% | 596,100 | 53,291 | 3.8 |
46.44
76.50
66.40
|
24 tháng
(2022-10-03) |
23.70 | 55.49% | 958,600 | 136,642 | 10.2 |
39.50
76.50
66.40
|
36 tháng
(2021-10-06) |
31.36 | 89.48% | 1,906,300 | 237,992 | 16.1 |
35.04
76.50
66.40
|
60 tháng
(2019-10-17) |
44.46 | 202.70% | 3,912,620 | 347,662 | 20.1 |
19.78
76.50
66.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2019 |
21.94
|
1,020 | 21.88 | 21.94 | 21.94 | 1,000 | 0 | 0.0 |
25/11/2019 |
21.88
|
500 | 22.06 | 22.06 | 21.88 | 0 | 0 | 0 |
22/11/2019 |
22.06
|
570 | 21.48 | 22.06 | 21.94 | 420 | 0 | 0.0 |
21/11/2019 |
21.48
|
1,080 | 21.48 | 21.48 | 21.48 | 0 | 1,080 | -0.0 |
20/11/2019 |
21.48
|
2,060 | 21.91 | 21.91 | 21.48 | 260 | 0 | 0.0 |
19/11/2019 |
21.91
|
1,140 | 22.12 | 22.12 | 21.63 | 0 | 0 | 0 |
18/11/2019 |
22.12
|
50 | 21.94 | 22.12 | 22.12 | 0 | 0 | 0 |
15/11/2019 |
21.94
|
800 | 21.94 | 21.94 | 21.94 | 220 | 0 | 0.0 |
14/11/2019 |
21.94
|
1,000 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |
13/11/2019 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |
12/11/2019 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |
11/11/2019 |
21.94
|
100 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |
08/11/2019 |
21.94
|
500 | 21.51 | 21.94 | 21.81 | 0 | 0 | 0 |
07/11/2019 |
21.51
|
2,100 | 21.51 | 21.51 | 21.51 | 0 | 2,100 | -0.1 |
06/11/2019 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 |
05/11/2019 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 |
04/11/2019 |
21.51
|
680 | 21.39 | 21.51 | 21.45 | 0 | 0 | 0 |
01/11/2019 |
21.39
|
50 | 21.45 | 21.45 | 21.39 | 0 | 0 | 0 |
31/10/2019 |
21.45
|
10 | 21.39 | 21.45 | 21.45 | 0 | 0 | 0 |
30/10/2019 |
21.39
|
2,100 | 21.33 | 21.39 | 21.33 | 1,520 | 0 | 0.1 |
29/10/2019 |
21.33
|
2,160 | 21.45 | 21.45 | 21.33 | 100 | 160 | -0.0 |
28/10/2019 |
21.45
|
880 | 21.39 | 21.45 | 21.45 | 0 | 0 | 0 |
25/10/2019 |
21.39
|
100 | 21.51 | 21.51 | 21.39 | 0 | 0 | 0 |
24/10/2019 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 |
23/10/2019 |
21.51
|
200 | 21.94 | 21.94 | 21.51 | 0 | 0 | 0 |
22/10/2019 |
21.94
|
60 | 21.51 | 22.24 | 21.94 | 0 | 0 | 0 |
21/10/2019 |
21.51
|
490 | 21.94 | 21.94 | 21.51 | 0 | 0 | 0 |
18/10/2019 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |
17/10/2019 |
21.94
|
220 | 22.18 | 22.24 | 21.94 | 0 | 0 | 0 |
16/10/2019 |
22.18
|
120 | 21.51 | 22.18 | 22.18 | 0 | 0 | 0 |
15/10/2019 |
21.51
|
280 | 21.45 | 21.51 | 21.51 | 0 | 0 | 0 |
14/10/2019 |
21.45
|
1,000 | 21.63 | 21.63 | 21.45 | 0 | 0 | 0 |
11/10/2019 |
21.63
|
200 | 21.51 | 21.63 | 21.63 | 0 | 0 | 0 |
10/10/2019 |
21.51
|
80 | 21.33 | 21.57 | 21.51 | 0 | 0 | 0 |
09/10/2019 |
21.33
|
0 | 21.33 | 21.33 | 21.33 | 0 | 0 | 0 |
08/10/2019 |
21.33
|
4,990 | 21.33 | 21.33 | 21.33 | 0 | 0 | 0 |
07/10/2019 |
21.33
|
6,050 | 21.33 | 21.39 | 21.08 | 1,050 | 0 | 0.0 |
04/10/2019 |
21.33
|
5,000 | 21.33 | 21.33 | 21.33 | 1,240 | 0 | 0.0 |
03/10/2019 |
21.33
|
2,000 | 21.33 | 21.39 | 21.33 | 0 | 0 | 0 |
02/10/2019 |
21.33
|
0 | 21.33 | 21.33 | 21.33 | 0 | 0 | 0 |
01/10/2019 |
21.33
|
10 | 21.69 | 21.69 | 21.33 | 0 | 0 | 0 |
30/09/2019 |
21.69
|
250 | 21.69 | 21.69 | 21.69 | 0 | 0 | 0 |
27/09/2019 |
21.69
|
1,900 | 21.69 | 21.72 | 21.69 | 1,200 | 0 | 0.0 |
26/09/2019 |
21.69
|
480 | 21.94 | 21.94 | 21.69 | 0 | 480 | -0.0 |
25/09/2019 |
21.94
|
20 | 21.94 | 21.94 | 21.94 | 0 | 20 | -0.0 |
24/09/2019 |
21.94
|
260 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |
23/09/2019 |
21.94
|
1,540 | 21.91 | 22.06 | 21.94 | 0 | 0 | 0 |
20/09/2019 |
21.91
|
0 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 |
19/09/2019 |
21.91
|
3,220 | 21.94 | 22.24 | 21.88 | 2,480 | 0 | 0.1 |
18/09/2019 |
21.94
|
1,600 | 21.81 | 21.94 | 21.94 | 0 | 0 | 0 |
17/09/2019 |
21.81
|
0 | 21.81 | 21.81 | 21.81 | 0 | 0 | 0 |
16/09/2019 |
21.81
|
10 | 21.75 | 21.81 | 21.81 | 0 | 0 | 0 |
13/09/2019 |
21.75
|
220 | 21.81 | 21.94 | 21.75 | 0 | 0 | 0 |
12/09/2019 |
21.81
|
0 | 21.81 | 21.81 | 21.81 | 0 | 0 | 0 |
11/09/2019 |
21.81
|
1,450 | 22.24 | 22.24 | 21.81 | 0 | 0 | 0 |
10/09/2019 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 |
09/09/2019 |
22.24
|
300 | 22.21 | 22.24 | 21.21 | 100 | 0 | 0.0 |
06/09/2019 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 |
05/09/2019 |
22.21
|
2,970 | 22.21 | 22.24 | 22.21 | 2,970 | 0 | 0.1 |
04/09/2019 |
22.21
|
870 | 21.94 | 22.21 | 21.94 | 390 | 0 | 0.0 |
03/09/2019 |
21.94
|
920 | 21.72 | 21.94 | 21.94 | 0 | 0 | 0 |
30/08/2019 |
21.72
|
1,200 | 21.94 | 21.94 | 21.72 | 0 | 0 | 0 |
29/08/2019 |
21.94
|
260 | 21.57 | 21.94 | 21.94 | 0 | 0 | 0 |
28/08/2019 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 |
27/08/2019 |
21.57
|
660 | 21.94 | 21.94 | 21.57 | 500 | 0 | 0.0 |
26/08/2019 |
21.94
|
190 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |
23/08/2019 |
21.94
|
30 | 21.63 | 21.94 | 21.94 | 0 | 0 | 0 |
22/08/2019 |
21.63
|
4,870 | 21.63 | 22.21 | 21.63 | 0 | 3,910 | -0.1 |
21/08/2019 |
21.63
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 |
20/08/2019 |
21.63
|
100 | 21.14 | 21.63 | 21.63 | 0 | 0 | 0 |
19/08/2019 |
21.14
|
4,840 | 22.24 | 22.24 | 21.14 | 510 | 0 | 0.0 |
16/08/2019 |
22.24
|
650 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 |
15/08/2019 |
22.24
|
60 | 22.06 | 22.24 | 21.94 | 0 | 0 | 0 |
14/08/2019 |
22.06
|
480 | 21.94 | 22.06 | 21.94 | 0 | 0 | 0 |
13/08/2019 |
21.94
|
1,920 | 21.75 | 21.94 | 21.94 | 1,500 | 0 | 0.1 |
12/08/2019 |
21.75
|
960 | 22.12 | 22.12 | 21.72 | 0 | 0 | 0 |
09/08/2019 |
22.12
|
2,360 | 22.24 | 22.24 | 21.63 | 0 | 0 | 0 |
08/08/2019 |
22.24
|
150 | 21.33 | 22.24 | 22.24 | 0 | 0 | 0 |
07/08/2019 |
21.33
|
2,860 | 21.69 | 21.69 | 21.14 | 0 | 2,850 | -0.1 |
06/08/2019 |
21.69
|
290 | 21.75 | 21.75 | 21.69 | 0 | 40 | -0.0 |
05/08/2019 |
21.75
|
620 | 21.45 | 21.75 | 21.72 | 0 | 0 | 0 |
02/08/2019 |
21.45
|
340 | 22.48 | 22.48 | 21.11 | 0 | 0 | 0 |
01/08/2019 |
22.48
|
0 | 22.48 | 22.48 | 22.48 | 0 | 0 | 0 |
31/07/2019 |
22.48
|
770 | 21.94 | 22.48 | 21.08 | 460 | 0 | 0.0 |
30/07/2019 |
21.94
|
370 | 21.94 | 21.94 | 21.33 | 330 | 0 | 0.0 |
29/07/2019 |
21.94
|
2,710 | 22.06 | 22.06 | 21.33 | 0 | 0 | 0 |
26/07/2019 |
22.06
|
330 | 21.94 | 22.48 | 22.06 | 0 | 0 | 0 |
25/07/2019 |
21.94
|
2,720 | 21.94 | 21.94 | 21.94 | 500 | 0 | 0.0 |
24/07/2019 |
21.94
|
20 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |
23/07/2019 |
21.94
|
6,640 | 21.94 | 21.94 | 21.91 | 0 | 4,000 | -0.1 |
22/07/2019 |
21.94
|
30 | 22.00 | 22.00 | 21.94 | 0 | 0 | 0 |
19/07/2019 |
22.00
|
340 | 21.69 | 22.00 | 22.00 | 0 | 0 | 0 |
18/07/2019 |
21.69
|
1,730 | 21.81 | 21.94 | 21.69 | 0 | 0 | 0 |
17/07/2019 |
21.81
|
2,160 | 22.06 | 22.24 | 21.81 | 0 | 0 | 0 |
16/07/2019 |
22.06
|
990 | 22.67 | 22.67 | 22.06 | 40 | 0 | 0.0 |
15/07/2019 |
22.67
|
1,910 | 22.79 | 22.79 | 21.94 | 0 | 0 | 0 |
12/07/2019 |
22.79
|
13,330 | 22.24 | 23.09 | 20.69 | 0 | 10,150 | -0.4 |
11/07/2019 |
22.24
|
3,770 | 22.24 | 22.30 | 22.24 | 2,500 | 1,730 | 0.0 |
10/07/2019 |
22.24
|
50 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 |
09/07/2019 |
22.24
|
210 | 22.15 | 22.55 | 22.24 | 200 | 0 | 0.0 |