| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-09) |
3.60 | 14.40% | 28,200 | 5,600 | 0.1 |
25
30.80
28.60
|
|
2 tháng
(2024-09-09) |
-0.16 | -0.56% | 37,200 | 5,800 | 0.2 |
22.10
31.56
28.60
|
|
3 tháng
(2024-08-12) |
2.54 | 9.75% | 40,100 | 5,800 | 0.2 |
22.10
33.78
28.60
|
|
6 tháng
(2024-05-13) |
9.30 | 48.16% | 147,400 | 16,400 | 0.4 |
19.30
33.78
28.60
|
|
12 tháng
(2023-11-14) |
5.88 | 25.89% | 572,500 | 25,500 | 0.6 |
16.99
33.78
28.60
|
|
24 tháng
(2022-11-21) |
13.51 | 89.49% | 935,592 | 25,800 | 0.6 |
12.15
33.78
28.60
|
|
36 tháng
(2021-11-24) |
6.36 | 28.58% | 1,129,622 | 24,200 | 0.6 |
11.12
33.78
28.60
|
|
60 tháng
(2019-12-05) |
6.39 | 28.76% | 1,953,219 | 26,390 | 0.6 |
11.12
33.78
28.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/04/2018 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 |
| 11/04/2018 |
24.51
|
100 | 21.04 | 24.51 | 24.51 | 0 | 0 | 0 |
| 10/04/2018 |
21.04
|
1,100 | 20.81 | 23.93 | 21.04 | 0 | 0 | 0 |
| 09/04/2018 |
20.81
|
0 | 20.81 | 20.81 | 20.81 | 0 | 0 | 0 |
| 06/04/2018 |
20.81
|
1,560 | 20.23 | 20.87 | 20.81 | 0 | 0 | 0 |
| 05/04/2018 |
20.23
|
0 | 20.23 | 20.23 | 20.23 | 0 | 0 | 0 |
| 04/04/2018 |
20.23
|
0 | 20.23 | 20.23 | 20.23 | 0 | 0 | 0 |
| 03/04/2018 |
20.23
|
0 | 20.23 | 20.23 | 20.23 | 0 | 0 | 0 |
| 02/04/2018 |
20.23
|
0 | 20.23 | 20.23 | 20.23 | 0 | 0 | 0 |
| 30/03/2018 |
20.23
|
700 | 23.99 | 23.99 | 20.23 | 0 | 0 | 0 |
| 29/03/2018 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 |
| 28/03/2018 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 |
| 27/03/2018 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 |
| 26/03/2018 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 |
| 23/03/2018 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 |
| 22/03/2018 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 |
| 21/03/2018 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 |
| 20/03/2018 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 |
| 19/03/2018 |
23.99
|
20 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 |
| 16/03/2018 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 |
| 15/03/2018 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 |
| 14/03/2018 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 |
| 13/03/2018 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 |
| 12/03/2018 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 |
| 09/03/2018 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 |
| 08/03/2018 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 |
| 07/03/2018 |
23.99
|
14 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 |
| 06/03/2018 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 |
| 05/03/2018 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 |
| 02/03/2018 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 |
| 01/03/2018 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 |
| 28/02/2018 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 |
| 27/02/2018 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 |
| 26/02/2018 |
23.99
|
10 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 |
| 23/02/2018 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 |
| 22/02/2018 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 |
| 21/02/2018 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 |
| 13/02/2018 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 |
| 12/02/2018 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 |
| 09/02/2018 |
23.99
|
40 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 |
| 08/02/2018 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 |
| 07/02/2018 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 |
| 06/02/2018 |
23.99
|
1,300 | 24.05 | 24.05 | 23.99 | 0 | 0 | 0 |
| 05/02/2018 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 |
| 02/02/2018 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 |
| 01/02/2018 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 |
| 31/01/2018 |
24.05
|
100 | 22.43 | 24.05 | 24.05 | 0 | 0 | 0 |
| 30/01/2018 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 |
| 29/01/2018 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 |
| 26/01/2018 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 |
| 25/01/2018 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 |
| 24/01/2018 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 |
| 23/01/2018 |
22.43
|
0 | 22.37 | 22.43 | 22.43 | 0 | 0 | 0 |
| 22/01/2018 |
22.37
|
400 | 24.28 | 24.28 | 22.37 | 0 | 0 | 0 |
| 19/01/2018 |
24.28
|
0 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 |
| 18/01/2018 |
24.28
|
69,200 | 25.32 | 25.32 | 24.28 | 0 | 0 | 0 |
| 17/01/2018 |
25.32
|
0 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 |
| 16/01/2018 |
25.32
|
10 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 |
| 15/01/2018 |
25.32
|
0 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 |
| 12/01/2018 |
25.32
|
0 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 |
| 11/01/2018 |
25.32
|
0 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 |
| 10/01/2018 |
25.32
|
0 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 |
| 09/01/2018 |
25.32
|
660,166 | 23.47 | 25.32 | 21.68 | 0 | 0 | 0 |
| 08/01/2018 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 |
| 05/01/2018 |
23.47
|
500 | 23.35 | 23.47 | 23.47 | 0 | 0 | 0 |
| 04/01/2018 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 |
| 03/01/2018 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 |
| 02/01/2018 |
23.35
|
0 | 23.41 | 23.35 | 23.35 | 0 | 0 | 0 |
| 29/12/2017 |
23.41
|
15,818 | 25.14 | 25.14 | 23.12 | 0 | 0 | 0 |
| 28/12/2017 |
25.14
|
4,658 | 28.32 | 28.32 | 24.86 | 0 | 0 | 0 |
| 27/12/2017 |
28.32
|
7,700 | 32.66 | 32.66 | 28.32 | 0 | 0 | 0 |
| 26/12/2017 |
32.66
|
159,144 | 28.27 | 34.68 | 30.64 | 0 | 0 | 0 |
| 25/12/2017 |
28.27
|
115,944 | 28.55 | 30.81 | 28.27 | 0 | 0 | 0 |
| 22/12/2017 |
28.55
|
92,300 | 24.86 | 28.55 | 24.57 | 0 | 0 | 0 |
| 21/12/2017 |
24.86
|
3,406 | 25.43 | 25.43 | 24.86 | 0 | 0 | 0 |
| 20/12/2017 |
25.43
|
6,400 | 25.03 | 25.43 | 24.57 | 0 | 0 | 0 |
| 19/12/2017 |
25.03
|
19,700 | 24.22 | 25.03 | 24.16 | 0 | 0 | 0 |
| 18/12/2017 |
24.22
|
1,700 | 24.16 | 24.22 | 24.05 | 0 | 0 | 0 |
| 15/12/2017 |
24.16
|
3,300 | 24.86 | 24.86 | 24.05 | 0 | 0 | 0 |
| 14/12/2017 |
24.86
|
7,000 | 24.86 | 24.86 | 24.16 | 0 | 0 | 0 |
| 13/12/2017 |
24.86
|
13,400 | 23.12 | 24.86 | 22.83 | 0 | 0 | 0 |
| 12/12/2017 |
23.12
|
19,858 | 21.96 | 23.12 | 21.39 | 0 | 0 | 0 |
| 11/12/2017 |
21.96
|
4,507 | 21.56 | 21.96 | 21.39 | 0 | 0 | 0 |
| 08/12/2017 |
21.56
|
15,600 | 20.46 | 21.56 | 20.81 | 0 | 0 | 0 |
| 07/12/2017 |
20.46
|
1,000 | 20.46 | 20.46 | 20.46 | 0 | 0 | 0 |
| 06/12/2017 |
20.46
|
0 | 20.23 | 20.46 | 20.46 | 0 | 0 | 0 |
| 05/12/2017 |
20.23
|
8,000 | 20.23 | 20.81 | 20.23 | 0 | 0 | 0 |
| 04/12/2017 |
20.23
|
219,000 | 22.31 | 26.01 | 19.71 | 0 | 0 | 0 |
| 01/12/2017 |
22.31
|
7,500 | 20.69 | 23.12 | 22.31 | 0 | 0 | 0 |
| 30/11/2017 |
20.69
|
4,500 | 18.96 | 20.69 | 20.23 | 0 | 0 | 0 |
| 29/11/2017 |
18.96
|
109,900 | 19.71 | 22.20 | 17.34 | 0 | 0 | 0 |
| 28/11/2017 |
19.71
|
8,010 | 20.87 | 20.87 | 18.84 | 0 | 0 | 0 |
| 27/11/2017 |
20.87
|
20,400 | 20.81 | 21.10 | 20.87 | 0 | 0 | 0 |
| 24/11/2017 |
20.81
|
119,200 | 20.98 | 27.57 | 20.52 | 0 | 0 | 0 |
| 23/11/2017 |
20.98
|
14,110 | 23.06 | 27.46 | 20.92 | 0 | 0 | 0 |
| 22/11/2017 |
23.06
|
4,200 | 21.16 | 24.22 | 23.06 | 0 | 0 | 0 |
| 21/11/2017 |
21.16
|
600 | 22.60 | 22.60 | 21.16 | 0 | 0 | 0 |
| 20/11/2017 |
22.60
|
58,700 | 23.01 | 23.01 | 17.92 | 0 | 0 | 0 |
| 17/11/2017 |
23.01
|
16,600 | 22.31 | 23.01 | 19.19 | 0 | 0 | 0 |
| 16/11/2017 |
22.31
|
1,000 | 21.39 | 22.54 | 22.31 | 0 | 0 | 0 |