| 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) |
0.30 | 1.52% | 3,500 | 0 | 0 |
17.60
21.70
20
|
|
2 tháng
(2024-07-22) |
-0.10 | -0.50% | 5,200 | 200 | 0.0 |
17.10
23.10
20
|
|
3 tháng
(2024-06-20) |
-1.70 | -7.83% | 7,800 | 200 | 0.0 |
17.10
23.10
20
|
|
6 tháng
(2024-03-28) |
-5.30 | -20.95% | 20,600 | 200 | 0.0 |
17.10
25.30
20
|
|
12 tháng
(2023-09-25) |
-12.30 | -38.08% | 44,400 | 200 | 0.0 |
17.10
33.40
20
|
|
24 tháng
(2022-09-29) |
-16 | -44.44% | 1,167,848 | 500 | 0.0 |
17.10
36.50
20
|
|
36 tháng
(2021-10-04) |
-5 | -20% | 1,265,106 | 200 | 0.0 |
17.10
36.50
20
|
|
60 tháng
(2019-10-15) |
2.35 | 13.34% | 1,486,815 | 1,400 | 0.0 |
14.62
36.50
20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
23.90
|
100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 24/04/2024 |
21
|
1,100 | 21 | 21.10 | 21 | 0 | 0 | 0 |
| 23/04/2024 |
24.70
|
100 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 22/04/2024 |
21.60
|
1,000 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 19/04/2024 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 17/04/2024 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 16/04/2024 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 15/04/2024 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 12/04/2024 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 11/04/2024 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 10/04/2024 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 09/04/2024 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 29/03/2024 |
25.30
|
300 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 28/03/2024 |
25.30
|
500 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 13/03/2024 |
29.70
|
100 | 27 | 29.70 | 29.70 | 0 | 0 | 0 |
| 07/03/2024 |
27
|
300 | 27.10 | 29.70 | 27 | 0 | 0 | 0 |
| 06/03/2024 |
27.10
|
100 | 23.80 | 27.10 | 27.10 | 0 | 0 | 0 |
| 05/03/2024 |
23.80
|
200 | 27.60 | 27.60 | 23.80 | 0 | 0 | 0 |
| 01/03/2024 |
27.60
|
100 | 23.10 | 27.60 | 27.60 | 0 | 0 | 0 |
| 29/02/2024 |
23.10
|
700 | 26.40 | 29.70 | 23.10 | 0 | 0 | 0 |
| 27/02/2024 |
26.40
|
100 | 23.20 | 26.40 | 26.40 | 0 | 0 | 0 |
| 23/02/2024 |
23.20
|
300 | 20.20 | 23.20 | 23.20 | 0 | 0 | 0 |
| 22/02/2024 |
20.20
|
100 | 23.20 | 23.20 | 20.20 | 0 | 0 | 0 |
| 20/02/2024 |
23.20
|
100 | 20.20 | 23.20 | 23.20 | 0 | 0 | 0 |
| 19/02/2024 |
20.20
|
100 | 17.60 | 20.20 | 20.20 | 0 | 0 | 0 |
| 16/02/2024 |
17.60
|
100 | 20.50 | 20.50 | 17.60 | 0 | 0 | 0 |
| 15/02/2024 |
20.50
|
100 | 25.60 | 25.60 | 20.50 | 0 | 0 | 0 |
| 06/02/2024 |
25.60
|
900 | 22.30 | 25.60 | 19 | 0 | 0 | 0 |
| 05/02/2024 |
22.30
|
100 | 26.20 | 26.20 | 22.30 | 0 | 0 | 0 |
| 01/02/2024 |
26.20
|
200 | 30.80 | 30.80 | 26.20 | 0 | 0 | 0 |
| 31/01/2024 |
30.80
|
100 | 27 | 30.80 | 30.80 | 0 | 0 | 0 |
| 30/01/2024 |
27
|
1,100 | 31.70 | 31.70 | 27 | 0 | 0 | 0 |
| 25/01/2024 |
31.70
|
100 | 27.80 | 31.70 | 31.70 | 0 | 0 | 0 |
| 24/01/2024 |
27.80
|
100 | 32.70 | 32.70 | 27.80 | 0 | 0 | 0 |
| 22/01/2024 |
32.70
|
100 | 32.90 | 32.90 | 32.70 | 0 | 0 | 0 |
| 19/01/2024 |
32.90
|
300 | 33.40 | 33.40 | 28.40 | 0 | 0 | 0 |
| 18/01/2024 |
33.40
|
100 | 24.60 | 33.40 | 33.40 | 0 | 0 | 0 |
| 17/01/2024 |
24.60
|
300 | 28.90 | 32.90 | 24.60 | 0 | 0 | 0 |
| 16/01/2024 |
28.90
|
200 | 25.30 | 28.90 | 28.90 | 0 | 0 | 0 |
| 15/01/2024 |
25.30
|
800 | 22 | 25.30 | 25.30 | 0 | 0 | 0 |
| 12/01/2024 |
22
|
100 | 22.60 | 22.60 | 22 | 0 | 0 | 0 |
| 11/01/2024 |
22.60
|
300 | 24.40 | 25 | 22.60 | 0 | 0 | 0 |
| 10/01/2024 |
24.40
|
500 | 21.30 | 24.40 | 24.40 | 0 | 0 | 0 |
| 08/01/2024 |
21.30
|
100 | 18.60 | 21.30 | 21.30 | 0 | 0 | 0 |
| 04/01/2024 |
18.60
|
100 | 21.60 | 21.60 | 18.60 | 0 | 0 | 0 |
| 03/01/2024 |
21.60
|
100 | 25.10 | 25.10 | 21.60 | 0 | 0 | 0 |
| 02/01/2024 |
25.10
|
800 | 30.80 | 30.80 | 25.10 | 0 | 0 | 0 |
| 29/12/2023 |
30.80
|
8,700 | 27.90 | 32 | 25 | 0 | 0 | 0 |
| 22/12/2023 |
27.90
|
100 | 25.50 | 27.90 | 27.90 | 0 | 0 | 0 |
| 21/12/2023 |
25.50
|
100 | 22.30 | 25.50 | 25.50 | 0 | 0 | 0 |
| 20/12/2023 |
22.30
|
200 | 21.60 | 22.30 | 22.30 | 0 | 0 | 0 |
| 12/12/2023 |
21.60
|
700 | 18.80 | 21.60 | 16.30 | 0 | 0 | 0 |
| 11/12/2023 |
18.80
|
100 | 21.80 | 21.80 | 18.80 | 0 | 0 | 0 |
| 08/12/2023 |
21.80
|
100 | 25.50 | 25.50 | 21.80 | 0 | 0 | 0 |
| 06/12/2023 |
25.50
|
100 | 29.90 | 29.90 | 25.50 | 0 | 0 | 0 |
| 01/12/2023 |
29.90
|
100 | 26.90 | 29.90 | 29.90 | 0 | 0 | 0 |
| 29/11/2023 |
26.90
|
100 | 25 | 26.90 | 26.90 | 0 | 0 | 0 |
| 28/11/2023 |
25
|
600 | 26.50 | 26.50 | 25 | 0 | 0 | 0 |
| 17/11/2023 |
26.50
|
100 | 23.10 | 26.50 | 26.50 | 0 | 0 | 0 |
| 09/11/2023 |
23.10
|
1,600 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 06/11/2023 |
23.10
|
100 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 01/11/2023 |
23.10
|
200 | 27 | 31 | 23.10 | 0 | 0 | 0 |
| 31/10/2023 |
27
|
1,800 | 31.60 | 31.60 | 26.90 | 0 | 0 | 0 |
| 29/09/2023 |
31.60
|
100 | 27.50 | 31.60 | 31.60 | 0 | 0 | 0 |
| 28/09/2023 |
27.50
|
100 | 32.30 | 32.30 | 27.50 | 0 | 0 | 0 |
| 25/09/2023 |
32.30
|
100 | 28.10 | 32.30 | 32.30 | 0 | 0 | 0 |
| 22/09/2023 |
28.10
|
100 | 33 | 33 | 28.10 | 0 | 0 | 0 |
| 21/09/2023 |
33
|
100 | 30 | 33 | 33 | 0 | 0 | 0 |
| 12/09/2023 |
30
|
100 | 29.50 | 30 | 30 | 0 | 0 | 0 |
| 08/09/2023 |
29.50
|
200 | 30.50 | 30.50 | 26 | 0 | 0 | 0 |
| 07/09/2023 |
30.50
|
100 | 27 | 30.50 | 30.50 | 0 | 0 | 0 |
| 06/09/2023 |
27
|
100 | 24.80 | 27 | 27 | 0 | 0 | 0 |
| 05/09/2023 |
24.80
|
400 | 22.60 | 25.40 | 19.30 | 0 | 0 | 0 |
| 30/08/2023 |
22.60
|
100 | 19.70 | 22.60 | 22.60 | 0 | 0 | 0 |
| 28/08/2023 |
19.70
|
100 | 17.20 | 19.70 | 19.70 | 0 | 0 | 0 |
| 21/08/2023 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 18/08/2023 |
17.20
|
100 | 20.10 | 20.10 | 17.20 | 0 | 0 | 0 |
| 17/08/2023 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 16/08/2023 |
20.10
|
100 | 23.10 | 23.10 | 20.10 | 0 | 0 | 0 |
| 15/08/2023 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 14/08/2023 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 11/08/2023 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 10/08/2023 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 09/08/2023 |
23.10
|
100 | 25 | 25 | 23.10 | 0 | 0 | 0 |
| 08/08/2023 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 07/08/2023 |
25
|
1,600 | 25 | 25 | 25 | 0 | 0 | 0 |
| 04/08/2023 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 03/08/2023 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 02/08/2023 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 01/08/2023 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 31/07/2023 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 28/07/2023 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 27/07/2023 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 26/07/2023 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 25/07/2023 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 24/07/2023 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 21/07/2023 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 20/07/2023 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 19/07/2023 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 18/07/2023 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |