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) |
1.20 | 4.65% | 41,000 | 0 | 0 |
25.80
27.70
27
|
2 tháng
(2024-07-22) |
1.80 | 7.14% | 101,800 | 0 | 0 |
24.50
27.70
27
|
3 tháng
(2024-06-20) |
2.20 | 8.87% | 152,300 | 0 | 0 |
24.50
27.80
27
|
6 tháng
(2024-03-22) |
5 | 22.73% | 304,144 | 0 | 0 |
19.60
27.80
27
|
12 tháng
(2023-09-25) |
10.09 | 59.66% | 397,254 | 0 | 0 |
16.35
27.80
27
|
24 tháng
(2022-09-29) |
3.18 | 13.34% | 569,951 | 0 | 0 |
15.13
27.80
27
|
36 tháng
(2021-10-04) |
13.30 | 97.10% | 4,207,622 | 1,200 | 0.0 |
13.70
32.62
27
|
60 tháng
(2019-10-15) |
20.11 | 292.13% | 4,467,672 | 1,200 | 0.0 |
5.69
32.62
27
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
25
|
4,500 | 22.50 | 25 | 22.50 | 0 | 0 | 0 |
24/04/2024 |
20.30
|
14,600 | 20.80 | 23 | 20.60 | 0 | 0 | 0 |
23/04/2024 |
20.30
|
700 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
22/04/2024 |
20.10
|
4,203 | 20.60 | 21 | 20.10 | 0 | 0 | 0 |
19/04/2024 |
19.60
|
700 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
17/04/2024 |
19.70
|
400 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
16/04/2024 |
19.70
|
4,619 | 19.90 | 19.90 | 19.70 | 0 | 0 | 0 |
15/04/2024 |
20.30
|
500 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
12/04/2024 |
20.50
|
4,200 | 20.60 | 20.60 | 20.30 | 0 | 0 | 0 |
11/04/2024 |
20.90
|
22 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
10/04/2024 |
20.90
|
500 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
09/04/2024 |
20.40
|
1,600 | 20 | 21 | 20 | 0 | 0 | 0 |
08/04/2024 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
05/04/2024 |
20
|
7,000 | 20.10 | 20.10 | 20 | 0 | 0 | 0 |
04/04/2024 |
20
|
5,700 | 21.90 | 21.90 | 20 | 0 | 0 | 0 |
03/04/2024 |
20.20
|
10,800 | 20.60 | 20.60 | 20 | 0 | 0 | 0 |
02/04/2024 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
01/04/2024 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
29/03/2024 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
28/03/2024 |
21.90
|
100 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
27/03/2024 |
21.80
|
200 | 21.90 | 21.90 | 21.80 | 0 | 0 | 0 |
26/03/2024 |
22
|
5,700 | 21.90 | 22 | 21.90 | 0 | 0 | 0 |
25/03/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
22/03/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
21/03/2024 |
21.90
|
200 | 22.10 | 22.10 | 21.90 | 0 | 0 | 0 |
20/03/2024 |
21.50
|
2,300 | 22 | 22 | 20.50 | 0 | 0 | 0 |
19/03/2024 |
22.10
|
3,700 | 22 | 22.10 | 22 | 0 | 0 | 0 |
18/03/2024 |
22
|
5,500 | 22 | 22 | 21.80 | 0 | 0 | 0 |
15/03/2024 |
20
|
6,200 | 22 | 22 | 20 | 0 | 0 | 0 |
14/03/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
13/03/2024 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 |
12/03/2024 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
11/03/2024 |
20
|
1,300 | 19 | 20 | 19 | 0 | 0 | 0 |
08/03/2024 |
17.40
|
4,000 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
07/03/2024 |
19.70
|
200 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
06/03/2024 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
05/03/2024 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
04/03/2024 |
19.70
|
2,100 | 19.80 | 19.80 | 19.70 | 0 | 0 | 0 |
01/03/2024 |
19.50
|
200 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
29/02/2024 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
28/02/2024 |
20
|
5,400 | 19.80 | 20 | 19.80 | 0 | 0 | 0 |
27/02/2024 |
19.80
|
3,000 | 19.90 | 19.90 | 19.70 | 0 | 0 | 0 |
26/02/2024 |
18.80
|
3,100 | 19.70 | 19.70 | 18.50 | 0 | 0 | 0 |
23/02/2024 |
19.70
|
4,900 | 19.90 | 19.90 | 19.70 | 0 | 0 | 0 |
22/02/2024 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
21/02/2024 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
20/02/2024 |
19.90
|
1,100 | 19.80 | 20 | 19.80 | 0 | 0 | 0 |
19/02/2024 |
22
|
500 | 21.80 | 22 | 21.80 | 0 | 0 | 0 |
16/02/2024 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
15/02/2024 |
22.90
|
100 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
07/02/2024 |
19.90
|
1,500 | 20 | 20 | 19.90 | 0 | 0 | 0 |
06/02/2024 |
18.60
|
100 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
05/02/2024 |
18.50
|
1,000 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
02/02/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
01/02/2024 |
18.60
|
900 | 18.30 | 19.90 | 18.30 | 0 | 0 | 0 |
31/01/2024 |
18.40
|
100 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
30/01/2024 |
18.30
|
100 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
29/01/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
26/01/2024 |
18.30
|
800 | 18.20 | 18.30 | 18.20 | 0 | 0 | 0 |
25/01/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
24/01/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
23/01/2024 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
22/01/2024 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
19/01/2024 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
18/01/2024 |
19.50
|
400 | 21 | 21 | 19.50 | 0 | 0 | 0 |
17/01/2024 |
18.50
|
2,000 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
16/01/2024 |
20.90
|
100 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
15/01/2024 |
21
|
5,300 | 18.20 | 21 | 18.20 | 0 | 0 | 0 |
12/01/2024 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
11/01/2024 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |
10/01/2024 |
17.40
|
3,400 | 17.20 | 17.40 | 16 | 0 | 0 | 0 |
09/01/2024 |
18
|
1,000 | 18 | 18 | 18 | 0 | 0 | 0 |
08/01/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
05/01/2024 |
18
|
1,000 | 18 | 18 | 18 | 0 | 0 | 0 |
04/01/2024 |
18
|
700 | 18 | 18 | 18 | 0 | 0 | 0 |
03/01/2024 |
17.70
|
200 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
02/01/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
29/12/2023 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
28/12/2023 |
17.50
|
600 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
27/12/2023 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
26/12/2023 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
25/12/2023 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
22/12/2023 |
17.50
|
800 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
21/12/2023 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
20/12/2023 |
18.50
|
200 | 18.80 | 18.80 | 18.50 | 0 | 0 | 0 |
19/12/2023 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
18/12/2023 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 |
15/12/2023 |
18
|
500 | 18 | 18 | 18 | 0 | 0 | 0 |
14/12/2023 |
18.80
|
500 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
13/12/2023 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
12/12/2023 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
11/12/2023 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
08/12/2023 |
18.70
|
1,200 | 18.20 | 18.70 | 18.20 | 0 | 0 | 0 |
07/12/2023 |
18.70
|
200 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
06/12/2023 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
05/12/2023 |
18.30
|
600 | 18.80 | 18.80 | 18.30 | 0 | 0 | 0 |
04/12/2023 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
01/12/2023 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
30/11/2023 |
18.30
|
300 | 18.10 | 18.30 | 18.10 | 0 | 0 | 0 |
29/11/2023 |
17.80
|
200 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |