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) |
2.80 | 10.49% | 13,800 | 0 | 0 |
26.70
40.60
29.50
|
2 tháng
(2024-07-22) |
5.70 | 23.95% | 79,600 | 0 | 0 |
23.80
40.60
29.50
|
3 tháng
(2024-06-21) |
1.70 | 6.12% | 112,100 | 0 | 0 |
23.80
40.60
29.50
|
6 tháng
(2024-03-25) |
5.20 | 21.40% | 138,700 | -30 | -0.0 |
19.60
40.60
29.50
|
12 tháng
(2023-09-25) |
4.70 | 18.95% | 405,500 | -30 | -0.0 |
19.10
40.60
29.50
|
24 tháng
(2022-09-30) |
-1.50 | -4.84% | 438,663 | -1,030 | -0.0 |
19.10
40.60
29.50
|
36 tháng
(2021-10-05) |
0.50 | 1.72% | 750,735 | -1,230 | -0.0 |
19.10
40.60
29.50
|
60 tháng
(2019-10-16) |
-0.49 | -1.62% | 1,657,245 | -1,900 | -0.1 |
19.10
40.60
29.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2019 |
23.19
|
100 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 |
22/04/2019 |
23.19
|
100 | 25.51 | 25.51 | 23.19 | 0 | 0 | 0 |
19/04/2019 |
25.51
|
400 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 |
18/04/2019 |
25.51
|
1,900 | 25.25 | 25.60 | 25.51 | 0 | 0 | 0 |
17/04/2019 |
25.25
|
0 | 24.91 | 25.25 | 25.25 | 0 | 0 | 0 |
16/04/2019 |
24.91
|
1,400 | 24.48 | 25.34 | 24.91 | 0 | 0 | 0 |
12/04/2019 |
24.48
|
1,300 | 24.74 | 24.74 | 24.48 | 0 | 0 | 0 |
11/04/2019 |
24.74
|
0 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 |
10/04/2019 |
24.74
|
1,000 | 25.68 | 25.68 | 24.74 | 0 | 0 | 0 |
09/04/2019 |
25.68
|
0 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 |
08/04/2019 |
25.68
|
200 | 24.31 | 25.68 | 25.68 | 0 | 0 | 0 |
05/04/2019 |
24.31
|
0 | 25.77 | 24.31 | 24.31 | 0 | 0 | 0 |
04/04/2019 |
25.77
|
204 | 25.77 | 25.77 | 22.76 | 100 | 0 | 0.0 |
03/04/2019 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 |
02/04/2019 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 |
01/04/2019 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 |
29/03/2019 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 |
28/03/2019 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 |
27/03/2019 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 |
26/03/2019 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 |
25/03/2019 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 |
22/03/2019 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 |
21/03/2019 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 |
20/03/2019 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 |
19/03/2019 |
25.77
|
653 | 25.68 | 25.77 | 25.77 | 0 | 0 | 0 |
18/03/2019 |
25.68
|
1,100 | 25.77 | 25.77 | 24.14 | 0 | 0 | 0 |
15/03/2019 |
25.77
|
3,000 | 25.68 | 26.20 | 25.77 | 0 | 0 | 0 |
14/03/2019 |
25.68
|
100 | 24.22 | 25.68 | 25.68 | 0 | 0 | 0 |
13/03/2019 |
24.22
|
0 | 24.22 | 24.22 | 24.22 | 0 | 0 | 0 |
12/03/2019 |
24.22
|
0 | 24.22 | 24.22 | 24.22 | 0 | 0 | 0 |
11/03/2019 |
24.22
|
0 | 24.22 | 24.22 | 24.22 | 0 | 0 | 0 |
08/03/2019 |
24.22
|
100 | 24.05 | 24.22 | 24.22 | 0 | 0 | 0 |
07/03/2019 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 |
06/03/2019 |
24.05
|
2,096 | 23.79 | 24.05 | 24.05 | 0 | 37 | -0.0 |
05/03/2019 |
23.79
|
1,025 | 24.14 | 24.14 | 23.79 | 0 | 25 | -0.0 |
04/03/2019 |
24.14
|
1,050 | 25.68 | 25.68 | 24.14 | 0 | 0 | 0 |
01/03/2019 |
25.68
|
0 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 |
28/02/2019 |
25.68
|
0 | 25.77 | 25.68 | 25.68 | 0 | 0 | 0 |
27/02/2019 |
25.77
|
3,300 | 24.91 | 25.77 | 25.60 | 0 | 0 | 0 |
26/02/2019 |
24.91
|
100 | 25.34 | 25.34 | 24.91 | 0 | 100 | -0.0 |
25/02/2019 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 |
22/02/2019 |
25.34
|
1,500 | 27.06 | 27.06 | 25.34 | 0 | 0 | 0 |
21/02/2019 |
27.06
|
400 | 25.42 | 27.06 | 27.06 | 0 | 0 | 0 |
20/02/2019 |
25.42
|
500 | 24.05 | 25.42 | 25.42 | 0 | 0 | 0 |
19/02/2019 |
24.05
|
1,500 | 24.82 | 25.77 | 24.05 | 0 | 0 | 0 |
18/02/2019 |
24.82
|
0 | 25.77 | 24.82 | 24.82 | 0 | 0 | 0 |
15/02/2019 |
25.77
|
1,400 | 24.82 | 27.06 | 24.05 | 0 | 0 | 0 |
14/02/2019 |
24.82
|
500 | 24.82 | 24.82 | 24.82 | 0 | 0 | 0 |
13/02/2019 |
24.82
|
0 | 24.82 | 24.82 | 24.82 | 0 | 0 | 0 |
12/02/2019 |
24.82
|
1,700 | 24.91 | 24.91 | 24.82 | 0 | 0 | 0 |
11/02/2019 |
24.91
|
1,340 | 24.65 | 24.91 | 24.91 | 0 | 0 | 0 |
01/02/2019 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 |
31/01/2019 |
24.65
|
0 | 26.63 | 24.65 | 24.65 | 0 | 0 | 0 |
30/01/2019 |
26.63
|
1,800 | 24.57 | 26.63 | 24.22 | 0 | 0 | 0 |
29/01/2019 |
24.57
|
1,000 | 24.05 | 24.82 | 24.57 | 0 | 0 | 0 |
28/01/2019 |
24.05
|
1,100 | 24.91 | 24.91 | 24.05 | 0 | 0 | 0 |
25/01/2019 |
24.91
|
1,100 | 24.31 | 25.68 | 24.91 | 0 | 0 | 0 |
24/01/2019 |
24.31
|
600 | 24.91 | 25.08 | 24.31 | 0 | 0 | 0 |
23/01/2019 |
24.91
|
4,100 | 26.46 | 26.46 | 23.19 | 0 | 0 | 0 |
22/01/2019 |
26.46
|
1,048 | 24.57 | 26.46 | 26.46 | 0 | 0 | 0 |
21/01/2019 |
24.57
|
900 | 23.28 | 24.74 | 24.22 | 0 | 0 | 0 |
18/01/2019 |
23.28
|
700 | 23.28 | 23.28 | 23.28 | 0 | 0 | 0 |
17/01/2019 |
23.28
|
0 | 23.19 | 23.28 | 23.28 | 0 | 0 | 0 |
16/01/2019 |
23.19
|
600 | 23.36 | 23.36 | 23.19 | 0 | 0 | 0 |
15/01/2019 |
23.36
|
1,000 | 23.79 | 23.79 | 23.36 | 0 | 0 | 0 |
14/01/2019 |
23.79
|
0 | 23.88 | 23.79 | 23.79 | 0 | 0 | 0 |
11/01/2019 |
23.88
|
2,100 | 22.76 | 24.05 | 23.36 | 0 | 0 | 0 |
10/01/2019 |
22.76
|
900 | 22.33 | 23.28 | 22.33 | 0 | 0 | 0 |
09/01/2019 |
22.33
|
1,200 | 22.50 | 22.50 | 19.84 | 0 | 0 | 0 |
08/01/2019 |
22.50
|
400 | 24.39 | 24.39 | 22.50 | 0 | 0 | 0 |
07/01/2019 |
24.39
|
1,100 | 23.71 | 24.39 | 19.07 | 0 | 0 | 0 |
04/01/2019 |
23.71
|
200 | 20.61 | 23.71 | 18.73 | 0 | 0 | 0 |
03/01/2019 |
20.61
|
200 | 23.02 | 23.02 | 20.61 | 0 | 0 | 0 |
02/01/2019 |
23.02
|
0 | 23.19 | 23.02 | 23.02 | 0 | 0 | 0 |
28/12/2018 |
23.19
|
1,300 | 25.34 | 25.34 | 22.33 | 0 | 0 | 0 |
27/12/2018 |
22.25
|
0 | 22.25 | 22.25 | 22.25 | 0 | 0 | 0 |
26/12/2018 |
22.25
|
50 | 22.25 | 22.25 | 22.25 | 0 | 0 | 0 |
25/12/2018 |
21.82
|
1,100 | 26.11 | 26.11 | 21.82 | 0 | 0 | 0 |
24/12/2018 |
25.34
|
102 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 |
21/12/2018 |
22.16
|
500 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 |
20/12/2018 |
25.77
|
700 | 26.46 | 26.46 | 25.77 | 0 | 0 | 0 |
19/12/2018 |
25.68
|
100 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 |
18/12/2018 |
21.99
|
1,339 | 22.85 | 22.93 | 21.99 | 0 | 0 | 0 |
17/12/2018 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 |
14/12/2018 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 |
13/12/2018 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 |
12/12/2018 |
23.45
|
500 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 |
11/12/2018 |
27.40
|
120 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 |
10/12/2018 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 |
07/12/2018 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 |
06/12/2018 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 |
05/12/2018 |
24.05
|
2,000 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 |
04/12/2018 |
24.05
|
1,520 | 24.48 | 24.48 | 23.96 | 0 | 0 | 0 |
03/12/2018 |
24.48
|
200 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 |
30/11/2018 |
25.42
|
0 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 |
29/11/2018 |
25.42
|
0 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 |
28/11/2018 |
25.42
|
200 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 |
27/11/2018 |
25.42
|
0 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 |
26/11/2018 |
25.42
|
0 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 |
23/11/2018 |
25.42
|
0 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 |