Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-04) |
-6 | -19.35% | 30,100 | 0 | 0 |
25
31
25
|
2 tháng
(2024-11-04) |
-2 | -7.41% | 46,205 | 0 | 0 |
24
31.90
25
|
3 tháng
(2024-10-07) |
0.75 | 3.08% | 47,873 | 0 | 0 |
24
31.90
25
|
6 tháng
(2024-07-08) |
2.93 | 13.26% | 84,638 | 0 | 0 |
17.91
31.90
25
|
12 tháng
(2024-01-09) |
7.19 | 40.37% | 218,935 | 0 | 0 |
16.20
31.90
25
|
24 tháng
(2023-01-16) |
9.97 | 66.37% | 1,060,870 | 0 | 0 |
10.47
31.90
25
|
36 tháng
(2022-01-19) |
9.15 | 57.68% | 1,382,917 | 0 | 0 |
10.47
31.90
25
|
60 tháng
(2020-01-30) |
17.05 | 214.37% | 2,418,306 | 0 | 0 |
5.95
31.90
25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/08/2024 |
23.40
|
6,500 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
12/08/2024 |
20.37
|
19 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 |
09/08/2024 |
20.37
|
1 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 |
08/08/2024 |
20.37
|
101 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 |
07/08/2024 |
24.06
|
8,803 | 23.87 | 24.06 | 23.87 | 0 | 0 | 0 |
06/08/2024 |
20.94
|
100 | 20.94 | 20.94 | 20.94 | 0 | 0 | 0 |
05/08/2024 |
24.63
|
5,200 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 |
02/08/2024 |
22.17
|
1,000 | 22.17 | 22.17 | 22.17 | 0 | 0 | 0 |
01/08/2024 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 |
31/07/2024 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 |
30/07/2024 |
19.33
|
100 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 |
29/07/2024 |
23.12
|
1,100 | 18.09 | 23.12 | 18.09 | 0 | 0 | 0 |
26/07/2024 |
18.76
|
300 | 18.57 | 23.31 | 18.57 | 0 | 0 | 0 |
25/07/2024 |
23.12
|
200 | 20.37 | 23.12 | 20.37 | 0 | 0 | 0 |
24/07/2024 |
23.31
|
6 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 |
23/07/2024 |
23.31
|
1,100 | 19.89 | 23.31 | 19.89 | 0 | 0 | 0 |
22/07/2024 |
23.31
|
5,000 | 23.31 | 23.31 | 23.31 | 0 | 0 | 0 |
19/07/2024 |
20.27
|
126 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 |
18/07/2024 |
23.78
|
0 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 |
17/07/2024 |
24.16
|
10 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 |
16/07/2024 |
23.78
|
0 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 |
15/07/2024 |
24.16
|
1,200 | 23.68 | 24.16 | 23.68 | 0 | 0 | 0 |
12/07/2024 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 |
11/07/2024 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 |
10/07/2024 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 |
09/07/2024 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 |
08/07/2024 |
22.07
|
4 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 |
05/07/2024 |
22.07
|
16 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 |
04/07/2024 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 |
03/07/2024 |
21.51
|
10 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 |
02/07/2024 |
22.07
|
648 | 18.76 | 22.07 | 18.76 | 0 | 0 | 0 |
01/07/2024 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 |
28/06/2024 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 |
27/06/2024 |
22.36
|
800 | 18.95 | 22.36 | 18.95 | 0 | 0 | 0 |
26/06/2024 |
22.55
|
1,101 | 18.95 | 22.55 | 18.95 | 0 | 0 | 0 |
25/06/2024 |
22.26
|
155 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 |
24/06/2024 |
23.78
|
5,300 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 |
21/06/2024 |
22.55
|
100 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 |
20/06/2024 |
19.61
|
0 | 19.61 | 19.61 | 19.61 | 0 | 0 | 0 |
19/06/2024 |
19.61
|
158 | 19.61 | 19.61 | 19.61 | 0 | 0 | 0 |
18/06/2024 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 |
17/06/2024 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 |
14/06/2024 |
22.74
|
159 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 |
13/06/2024 |
21.60
|
800 | 21.22 | 27.76 | 21.22 | 0 | 0 | 0 |
12/06/2024 |
24.25
|
101 | 24.25 | 24.25 | 24.25 | 0 | 0 | 0 |
11/06/2024 |
21.13
|
0 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 |
10/06/2024 |
21.13
|
3 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 |
07/06/2024 |
21.13
|
66 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 |
06/06/2024 |
21.13
|
0 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 |
05/06/2024 |
21.13
|
3 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 |
04/06/2024 |
21.13
|
0 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 |
03/06/2024 |
21.13
|
600 | 20.94 | 21.13 | 20.94 | 0 | 0 | 0 |
31/05/2024 |
23.97
|
5,320 | 23.97 | 23.97 | 23.68 | 0 | 0 | 0 |
30/05/2024 |
20.84
|
100 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 |
29/05/2024 |
19.89
|
100 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 |
28/05/2024 |
22.55
|
1,036 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 |
27/05/2024 |
19.61
|
100 | 19.61 | 19.61 | 19.61 | 0 | 0 | 0 |
24/05/2024 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 |
23/05/2024 |
23.02
|
15,061 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 |
22/05/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 |
21/05/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 |
20/05/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 |
17/05/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 |
16/05/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 |
15/05/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 |
14/05/2024 |
20.08
|
1 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 |
13/05/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 |
10/05/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 |
09/05/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 |
08/05/2024 |
20.08
|
8 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 |
07/05/2024 |
20.08
|
100 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 |
06/05/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 |
03/05/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 |
02/05/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 |
26/04/2024 |
20.08
|
10 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 |
25/04/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 |
24/04/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 |
23/04/2024 |
20.08
|
210 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 |
22/04/2024 |
19.99
|
0 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 |
19/04/2024 |
20.27
|
6,200 | 19.89 | 20.27 | 19.89 | 0 | 0 | 0 |
17/04/2024 |
20.27
|
0 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 |
16/04/2024 |
18.66
|
10 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 |
15/04/2024 |
18.66
|
5,100 | 18.66 | 20.37 | 18.66 | 0 | 0 | 0 |
12/04/2024 |
22.74
|
5,900 | 22.74 | 22.74 | 20.94 | 0 | 0 | 0 |
11/04/2024 |
20.94
|
2,500 | 20.94 | 20.94 | 20.94 | 0 | 0 | 0 |
10/04/2024 |
18.28
|
110 | 18.28 | 18.28 | 18.28 | 0 | 0 | 0 |
09/04/2024 |
21.41
|
22,250 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 |
08/04/2024 |
18.66
|
0 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 |
05/04/2024 |
18.66
|
500 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 |
04/04/2024 |
18.66
|
3,440 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 |
03/04/2024 |
18.66
|
1,720 | 18.00 | 18.66 | 18.00 | 0 | 0 | 0 |
02/04/2024 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 |
01/04/2024 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 |
29/03/2024 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 |
28/03/2024 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 |
27/03/2024 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 |
26/03/2024 |
16.29
|
164 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 |
25/03/2024 |
18.09
|
0 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 |
22/03/2024 |
18.28
|
917 | 18.00 | 18.28 | 18.00 | 0 | 0 | 0 |
21/03/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |