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) |
5.70 | 16.29% | 5,197,600 | -600 | -0.0 |
35
40.70
40.70
|
2 tháng
(2024-07-22) |
6.10 | 17.63% | 6,308,400 | -600 | -0.0 |
33
40.70
40.70
|
3 tháng
(2024-06-21) |
1.90 | 4.90% | 8,674,500 | -600 | -0.0 |
33
40.70
40.70
|
6 tháng
(2024-03-25) |
7 | 20.76% | 12,925,200 | -800 | -0.0 |
30.20
40.70
40.70
|
12 tháng
(2023-09-25) |
6.95 | 20.60% | 22,923,000 | -800 | -0.0 |
27.48
40.70
40.70
|
24 tháng
(2022-09-30) |
9.26 | 29.45% | 71,171,929 | -7,400 | -0.3 |
21.39
40.70
40.70
|
36 tháng
(2021-10-05) |
1.41 | 3.60% | 86,011,312 | 7,500 | 1.1 |
21.39
53.14
40.70
|
60 tháng
(2019-10-16) |
17.31 | 73.98% | 91,964,824 | 25,200 | 1.6 |
21.39
53.14
40.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2019 |
26.41
|
18,300 | 26.41 | 27.92 | 23.39 | 0 | 0 | 0 |
27/11/2019 |
26.41
|
4,600 | 23.39 | 26.41 | 23.02 | 0 | 0 | 0 |
26/11/2019 |
23.39
|
700 | 24.45 | 24.45 | 23.09 | 0 | 0 | 0 |
25/11/2019 |
24.45
|
500 | 23.09 | 24.45 | 24.45 | 0 | 0 | 0 |
22/11/2019 |
23.09
|
2,000 | 23.39 | 24.83 | 23.09 | 0 | 0 | 0 |
21/11/2019 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 |
20/11/2019 |
23.39
|
1,000 | 24.52 | 24.52 | 23.39 | 0 | 0 | 0 |
19/11/2019 |
24.52
|
0 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 |
18/11/2019 |
24.52
|
200 | 23.02 | 24.52 | 24.52 | 0 | 0 | 0 |
15/11/2019 |
23.02
|
700 | 24.68 | 24.68 | 23.02 | 0 | 0 | 0 |
14/11/2019 |
24.68
|
900 | 23.32 | 24.68 | 22.64 | 0 | 0 | 0 |
13/11/2019 |
23.32
|
1,000 | 21.96 | 23.32 | 23.24 | 0 | 0 | 0 |
12/11/2019 |
21.96
|
0 | 21.96 | 21.96 | 21.96 | 0 | 0 | 0 |
11/11/2019 |
21.96
|
200 | 24.07 | 24.07 | 21.88 | 0 | 0 | 0 |
08/11/2019 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 |
07/11/2019 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 |
06/11/2019 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 |
05/11/2019 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 |
04/11/2019 |
24.07
|
900 | 23.39 | 24.07 | 24.07 | 0 | 0 | 0 |
01/11/2019 |
23.39
|
2,200 | 23.39 | 23.39 | 22.64 | 0 | 0 | 0 |
31/10/2019 |
23.39
|
400 | 24.37 | 24.37 | 22.79 | 0 | 0 | 0 |
30/10/2019 |
24.37
|
100 | 22.71 | 24.37 | 24.37 | 0 | 0 | 0 |
29/10/2019 |
22.71
|
0 | 22.71 | 22.71 | 22.71 | 0 | 0 | 0 |
28/10/2019 |
22.71
|
0 | 22.34 | 22.71 | 22.71 | 0 | 0 | 0 |
25/10/2019 |
22.34
|
1,200 | 25.96 | 25.96 | 22.34 | 0 | 0 | 0 |
24/10/2019 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 |
23/10/2019 |
25.96
|
100 | 24.00 | 25.96 | 25.96 | 0 | 0 | 0 |
22/10/2019 |
24.00
|
1,200 | 26.18 | 26.18 | 23.39 | 0 | 0 | 0 |
21/10/2019 |
26.18
|
0 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 |
18/10/2019 |
26.18
|
0 | 26.26 | 26.18 | 26.18 | 0 | 0 | 0 |
17/10/2019 |
26.26
|
2,000 | 23.39 | 26.26 | 24.45 | 0 | 0 | 0 |
16/10/2019 |
23.39
|
1,700 | 24.68 | 24.68 | 23.32 | 0 | 0 | 0 |
15/10/2019 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 |
14/10/2019 |
24.68
|
100 | 24.07 | 24.68 | 24.68 | 0 | 0 | 0 |
11/10/2019 |
24.07
|
400 | 22.71 | 25.58 | 23.32 | 0 | 0 | 0 |
10/10/2019 |
22.71
|
2,200 | 23.39 | 23.39 | 22.71 | 0 | 0 | 0 |
09/10/2019 |
23.39
|
2,200 | 24.15 | 24.83 | 23.32 | 0 | 0 | 0 |
08/10/2019 |
24.15
|
100 | 23.69 | 24.15 | 24.15 | 0 | 0 | 0 |
07/10/2019 |
23.69
|
300 | 23.39 | 23.77 | 23.69 | 0 | 0 | 0 |
04/10/2019 |
23.39
|
500 | 24.52 | 24.52 | 23.39 | 0 | 0 | 0 |
03/10/2019 |
24.52
|
0 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 |
02/10/2019 |
24.52
|
0 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 |
01/10/2019 |
24.52
|
100 | 23.39 | 24.52 | 24.52 | 0 | 0 | 0 |
30/09/2019 |
23.39
|
5,500 | 27.92 | 27.92 | 23.39 | 0 | 0 | 0 |
27/09/2019 |
27.92
|
1,800 | 25.51 | 28.68 | 22.79 | 0 | 0 | 0 |
26/09/2019 |
25.51
|
0 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 |
25/09/2019 |
25.51
|
0 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 |
24/09/2019 |
25.51
|
0 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 |
23/09/2019 |
25.51
|
0 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 |
20/09/2019 |
25.51
|
0 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 |
19/09/2019 |
25.51
|
100 | 25.58 | 25.58 | 25.51 | 0 | 0 | 0 |
18/09/2019 |
25.58
|
800 | 24.15 | 25.58 | 24.75 | 0 | 0 | 0 |
17/09/2019 |
24.15
|
2,300 | 24.75 | 25.20 | 24.15 | 0 | 0 | 0 |
16/09/2019 |
24.75
|
2,100 | 27.01 | 27.01 | 23.32 | 0 | 0 | 0 |
13/09/2019 |
27.01
|
0 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 |
12/09/2019 |
27.01
|
0 | 24.52 | 27.01 | 27.01 | 0 | 0 | 0 |
11/09/2019 |
24.52
|
1,200 | 26.71 | 27.85 | 24.52 | 0 | 0 | 0 |
10/09/2019 |
26.71
|
1,000 | 25.05 | 26.71 | 26.71 | 0 | 0 | 0 |
09/09/2019 |
25.05
|
0 | 25.20 | 25.05 | 25.05 | 0 | 0 | 0 |
06/09/2019 |
25.20
|
400 | 25.43 | 25.43 | 24.45 | 0 | 0 | 0 |
05/09/2019 |
25.43
|
0 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 |
04/09/2019 |
25.43
|
0 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 |
03/09/2019 |
25.43
|
100 | 23.85 | 25.43 | 25.43 | 0 | 0 | 0 |
30/08/2019 |
23.85
|
3,500 | 25.88 | 27.92 | 23.09 | 0 | 0 | 0 |
29/08/2019 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 |
28/08/2019 |
25.88
|
0 | 26.71 | 25.88 | 25.88 | 0 | 0 | 0 |
27/08/2019 |
26.71
|
3,600 | 24.52 | 26.71 | 24.45 | 0 | 0 | 0 |
26/08/2019 |
24.52
|
1,000 | 26.41 | 26.41 | 24.52 | 0 | 0 | 0 |
23/08/2019 |
26.41
|
100 | 23.77 | 26.41 | 26.41 | 0 | 0 | 0 |
22/08/2019 |
23.77
|
800 | 24.90 | 24.90 | 23.77 | 0 | 0 | 0 |
21/08/2019 |
24.90
|
5,300 | 25.28 | 25.28 | 23.77 | 0 | 0 | 0 |
20/08/2019 |
25.28
|
100 | 26.41 | 26.41 | 25.28 | 0 | 0 | 0 |
19/08/2019 |
26.41
|
0 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 |
16/08/2019 |
26.41
|
0 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 |
15/08/2019 |
26.41
|
100 | 23.02 | 26.41 | 26.41 | 0 | 0 | 0 |
14/08/2019 |
23.02
|
200 | 25.51 | 25.51 | 23.02 | 0 | 0 | 0 |
13/08/2019 |
25.51
|
0 | 25.58 | 25.51 | 25.51 | 0 | 0 | 0 |
12/08/2019 |
25.58
|
500 | 27.09 | 27.09 | 25.28 | 0 | 0 | 0 |
09/08/2019 |
27.09
|
200 | 26.11 | 27.09 | 27.09 | 0 | 0 | 0 |
08/08/2019 |
26.11
|
100 | 24.68 | 26.11 | 26.11 | 0 | 0 | 0 |
07/08/2019 |
24.68
|
3,800 | 24.75 | 24.75 | 24.68 | 0 | 0 | 0 |
06/08/2019 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 |
05/08/2019 |
24.75
|
0 | 27.54 | 24.75 | 24.75 | 0 | 0 | 0 |
02/08/2019 |
27.54
|
3,100 | 24.22 | 27.54 | 22.86 | 0 | 0 | 0 |
01/08/2019 |
24.22
|
5,200 | 27.54 | 27.54 | 24.00 | 0 | 0 | 0 |
31/07/2019 |
27.54
|
8,800 | 23.77 | 29.96 | 23.77 | 0 | 0 | 0 |
30/07/2019 |
23.77
|
4,000 | 24.15 | 26.86 | 23.77 | 0 | 0 | 0 |
29/07/2019 |
24.15
|
6,000 | 24.00 | 24.15 | 22.86 | 0 | 0 | 0 |
26/07/2019 |
24.00
|
300 | 23.39 | 24.00 | 24.00 | 0 | 0 | 0 |
25/07/2019 |
23.39
|
4,000 | 23.39 | 23.39 | 23.02 | 0 | 0 | 0 |
24/07/2019 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 |
23/07/2019 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 |
22/07/2019 |
23.39
|
100 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 |
19/07/2019 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 |
18/07/2019 |
23.39
|
2,500 | 24.68 | 24.68 | 23.39 | 0 | 0 | 0 |
17/07/2019 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 |
16/07/2019 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 |
15/07/2019 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 |
12/07/2019 |
24.68
|
0 | 24.52 | 24.68 | 24.68 | 0 | 0 | 0 |
11/07/2019 |
24.52
|
3,400 | 22.86 | 26.11 | 24.07 | 0 | 0 | 0 |