Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.72 | -5.25% | 240,900 | -800 | -0.0 |
13
14.56
13.10
|
2 tháng
(2024-07-22) |
-2.03 | -13.49% | 707,000 | 400 | 0.0 |
12.13
15.03
13.10
|
3 tháng
(2024-06-20) |
-10.43 | -44.51% | 2,642,200 | 18,400 | 0.5 |
12.13
26.88
13.10
|
6 tháng
(2024-03-22) |
-8.47 | -39.44% | 3,306,600 | 17,000 | 0.4 |
12.13
26.88
13.10
|
12 tháng
(2023-09-25) |
1.71 | 15.11% | 5,002,500 | 4,528 | 0.2 |
10.45
26.88
13.10
|
24 tháng
(2022-09-29) |
-3.33 | -20.41% | 6,060,920 | -117,652 | -1.3 |
9.05
26.88
13.10
|
36 tháng
(2021-10-04) |
-6.69 | -33.99% | 10,503,529 | -2,452 | 2.1 |
9.05
36.87
13.10
|
60 tháng
(2019-10-15) |
4.60 | 54.76% | 18,231,394 | -196,272 | 0.0 |
5.41
36.87
13.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
16.05
|
100 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
24/04/2024 |
17.92
|
1,000 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
23/04/2024 |
18.20
|
400 | 17.73 | 18.20 | 17.73 | 0 | 0 | 0 |
22/04/2024 |
20.35
|
100 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 |
19/04/2024 |
19.69
|
1,000 | 20.81 | 20.81 | 17.83 | 0 | 0 | 0 |
17/04/2024 |
19.97
|
100 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 |
16/04/2024 |
19.41
|
500 | 17.92 | 19.41 | 17.92 | 0 | 0 | 0 |
15/04/2024 |
19.13
|
6,000 | 19.60 | 19.60 | 19.13 | 0 | 0 | 0 |
12/04/2024 |
20.72
|
5,100 | 21.19 | 21.19 | 20.72 | 0 | 0 | 0 |
11/04/2024 |
20.53
|
300 | 20.53 | 20.53 | 20.53 | 0 | 300 | -0.0 |
10/04/2024 |
20.53
|
12,700 | 21.28 | 21.28 | 19.32 | 0 | 0 | 0 |
09/04/2024 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 |
08/04/2024 |
20.53
|
1,000 | 20.44 | 20.53 | 20.44 | 0 | 0 | 0 |
05/04/2024 |
21.28
|
400 | 19.69 | 21.28 | 19.69 | 0 | 0 | 0 |
04/04/2024 |
22.12
|
800 | 19.79 | 22.12 | 19.79 | 0 | 0 | 0 |
02/04/2024 |
22.40
|
100 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
01/04/2024 |
20.53
|
1,100 | 19.69 | 20.53 | 19.69 | 0 | 0 | 0 |
22/03/2024 |
21.47
|
1,200 | 21.47 | 21.47 | 21.47 | 0 | 1,100 | -0.0 |
21/03/2024 |
21.47
|
28,200 | 21.65 | 22.03 | 21.47 | 0 | 0 | 0 |
20/03/2024 |
21.65
|
1,000 | 21.93 | 21.93 | 21.65 | 0 | 0 | 0 |
19/03/2024 |
21.93
|
300 | 20.53 | 22.40 | 20.53 | 0 | 0 | 0 |
18/03/2024 |
20.53
|
1,400 | 22.31 | 22.31 | 20.53 | 0 | 0 | 0 |
15/03/2024 |
22.31
|
100 | 21.47 | 22.31 | 22.31 | 0 | 0 | 0 |
14/03/2024 |
21.47
|
5,300 | 21.93 | 21.93 | 21.47 | 0 | 0 | 0 |
13/03/2024 |
21.93
|
5,100 | 21.28 | 21.93 | 21.47 | 0 | 0 | 0 |
12/03/2024 |
21.28
|
3,200 | 20.53 | 22.31 | 21.28 | 0 | 0 | 0 |
11/03/2024 |
20.53
|
1,000 | 19.69 | 21.84 | 20.53 | 0 | 300 | -0.0 |
08/03/2024 |
19.69
|
2,500 | 22.49 | 22.49 | 19.69 | 0 | 0 | 0 |
06/03/2024 |
22.49
|
1,600 | 20.53 | 22.68 | 22.49 | 0 | 0 | 0 |
05/03/2024 |
20.53
|
4,600 | 22.49 | 22.49 | 20.53 | 0 | 0 | 0 |
04/03/2024 |
22.49
|
100 | 20.72 | 22.49 | 22.49 | 0 | 0 | 0 |
01/03/2024 |
20.72
|
400 | 20.53 | 20.72 | 20.72 | 0 | 0 | 0 |
28/02/2024 |
20.53
|
3,400 | 22.21 | 22.21 | 20.53 | 0 | 0 | 0 |
27/02/2024 |
22.21
|
100 | 22.40 | 22.40 | 22.21 | 0 | 0 | 0 |
26/02/2024 |
22.40
|
3,600 | 23.33 | 23.33 | 22.40 | 0 | 0 | 0 |
23/02/2024 |
23.33
|
110,900 | 21.47 | 24.27 | 21.47 | 0 | 0 | 0 |
21/02/2024 |
21.47
|
1,000 | 21.28 | 21.47 | 21.47 | 0 | 0 | 0 |
19/02/2024 |
21.28
|
1,100 | 21.19 | 21.28 | 20.07 | 0 | 0 | 0 |
16/02/2024 |
21.19
|
8,900 | 21.37 | 21.37 | 21.19 | 0 | 5,322 | -0.1 |
15/02/2024 |
21.37
|
4,600 | 21.28 | 21.84 | 21.19 | 0 | 0 | 0 |
07/02/2024 |
21.28
|
26,400 | 18.95 | 21.93 | 19.88 | 0 | 0 | 0 |
06/02/2024 |
18.95
|
3,500 | 20.44 | 21.37 | 18.76 | 0 | 0 | 0 |
05/02/2024 |
20.44
|
11,200 | 19.88 | 20.91 | 17.36 | 0 | 0 | 0 |
02/02/2024 |
19.88
|
700 | 18.20 | 20.53 | 17.55 | 0 | 0 | 0 |
01/02/2024 |
18.20
|
2,000 | 20.53 | 20.53 | 18.20 | 0 | 0 | 0 |
31/01/2024 |
20.53
|
3,200 | 18.67 | 21.00 | 18.01 | 0 | 0 | 0 |
30/01/2024 |
18.67
|
7,400 | 21.37 | 24.17 | 18.67 | 0 | 0 | 0 |
29/01/2024 |
21.37
|
25,900 | 20.16 | 21.75 | 20.16 | 0 | 0 | 0 |
26/01/2024 |
20.16
|
5,000 | 22.40 | 22.40 | 20.16 | 0 | 0 | 0 |
25/01/2024 |
22.40
|
200 | 21.75 | 24.27 | 22.40 | 0 | 0 | 0 |
24/01/2024 |
21.75
|
300 | 20.07 | 23.33 | 21.75 | 0 | 0 | 0 |
23/01/2024 |
20.07
|
8,400 | 21.00 | 22.96 | 20.07 | 800 | 0 | 0.0 |
22/01/2024 |
21.00
|
18,100 | 22.40 | 22.40 | 19.79 | 0 | 0 | 0 |
19/01/2024 |
22.40
|
100 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
16/01/2024 |
22.40
|
100 | 21.65 | 22.40 | 22.40 | 0 | 0 | 0 |
10/01/2024 |
21.65
|
8,400 | 21.09 | 21.84 | 20.63 | 0 | 0 | 0 |
09/01/2024 |
21.09
|
2,100 | 21.19 | 21.19 | 20.91 | 0 | 0 | 0 |
08/01/2024 |
21.19
|
8,500 | 21.47 | 21.47 | 21.19 | 0 | 0 | 0 |
05/01/2024 |
21.47
|
2,100 | 21.19 | 21.47 | 21.47 | 0 | 0 | 0 |
04/01/2024 |
21.19
|
800 | 22.03 | 22.03 | 21.19 | 0 | 0 | 0 |
03/01/2024 |
22.03
|
13,000 | 21.75 | 22.12 | 21.93 | 0 | 0 | 0 |
02/01/2024 |
21.75
|
16,800 | 21.84 | 21.93 | 21.75 | 0 | 0 | 0 |
29/12/2023 |
21.84
|
6,900 | 21.84 | 22.12 | 21.65 | 0 | 300 | -0.0 |
28/12/2023 |
21.84
|
28,400 | 21.56 | 21.84 | 21.09 | 0 | 0 | 0 |
27/12/2023 |
21.56
|
16,000 | 20.53 | 22.77 | 20.63 | 0 | 0 | 0 |
26/12/2023 |
20.53
|
60,300 | 19.32 | 21.09 | 20.53 | 0 | 0 | 0 |
25/12/2023 |
19.32
|
97,300 | 22.31 | 22.77 | 19.32 | 0 | 0 | 0 |
22/12/2023 |
22.31
|
17,600 | 22.40 | 22.68 | 21.65 | 0 | 0 | 0 |
21/12/2023 |
22.40
|
42,200 | 22.03 | 23.24 | 20.53 | 0 | 0 | 0 |
20/12/2023 |
22.03
|
19,600 | 22.40 | 22.59 | 21.75 | 0 | 0 | 0 |
19/12/2023 |
22.40
|
50,100 | 22.31 | 24.08 | 21.65 | 0 | 0 | 0 |
18/12/2023 |
22.31
|
12,800 | 22.31 | 22.31 | 21.19 | 0 | 0 | 0 |
15/12/2023 |
22.31
|
29,500 | 22.68 | 22.68 | 19.60 | 0 | 0 | 0 |
14/12/2023 |
22.68
|
48,300 | 21.47 | 23.33 | 22.12 | 0 | 0 | 0 |
13/12/2023 |
21.47
|
61,100 | 21.28 | 24.27 | 21.28 | 0 | 4,400 | -0.1 |
12/12/2023 |
21.28
|
119,200 | 18.76 | 21.28 | 21.19 | 0 | 1,000 | -0.0 |
11/12/2023 |
18.76
|
46,500 | 16.71 | 18.76 | 17.73 | 0 | 0 | 0 |
08/12/2023 |
16.71
|
39,700 | 14.84 | 16.71 | 13.44 | 0 | 0 | 0 |
07/12/2023 |
14.84
|
42,600 | 13.25 | 14.84 | 13.35 | 0 | 0 | 0 |
06/12/2023 |
13.25
|
43,700 | 12.41 | 13.25 | 12.51 | 0 | 0 | 0 |
05/12/2023 |
12.41
|
400 | 12.41 | 12.41 | 12.32 | 0 | 0 | 0 |
04/12/2023 |
12.41
|
600 | 12.51 | 12.51 | 12.32 | 0 | 0 | 0 |
01/12/2023 |
12.51
|
3,700 | 12.23 | 12.51 | 12.13 | 0 | 0 | 0 |
30/11/2023 |
12.23
|
40,200 | 12.13 | 12.60 | 11.76 | 0 | 0 | 0 |
29/11/2023 |
12.13
|
20,100 | 11.76 | 12.32 | 11.57 | 0 | 1,000 | -0.0 |
28/11/2023 |
11.76
|
27,600 | 11.11 | 11.76 | 11.01 | 0 | 0 | 0 |
27/11/2023 |
11.11
|
5,300 | 11.29 | 11.29 | 11.11 | 0 | 0 | 0 |
24/11/2023 |
11.29
|
5,000 | 11.48 | 11.48 | 11.29 | 0 | 0 | 0 |
23/11/2023 |
11.48
|
14,000 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 |
22/11/2023 |
11.48
|
7,800 | 11.48 | 11.67 | 11.48 | 0 | 0 | 0 |
21/11/2023 |
11.48
|
15,600 | 11.11 | 11.67 | 11.01 | 0 | 0 | 0 |
20/11/2023 |
11.11
|
5,000 | 11.01 | 11.11 | 11.01 | 0 | 0 | 0 |
17/11/2023 |
11.01
|
31,800 | 11.76 | 11.76 | 11.01 | 0 | 0 | 0 |
16/11/2023 |
11.76
|
1,000 | 11.48 | 11.76 | 11.76 | 0 | 0 | 0 |
15/11/2023 |
11.48
|
10,500 | 12.04 | 12.04 | 11.48 | 0 | 0 | 0 |
14/11/2023 |
12.04
|
33,700 | 12.32 | 12.32 | 11.76 | 0 | 0 | 0 |
13/11/2023 |
12.32
|
109,700 | 11.20 | 12.60 | 11.29 | 0 | 0 | 0 |
10/11/2023 |
11.20
|
23,400 | 11.01 | 11.67 | 10.83 | 0 | 0 | 0 |
09/11/2023 |
11.01
|
11,200 | 10.64 | 11.01 | 10.73 | 0 | 0 | 0 |
08/11/2023 |
10.64
|
1,900 | 10.55 | 10.64 | 10.36 | 0 | 0 | 0 |