Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-2.35 | -7.39% | 40,700 | -1,000 | -0.0 |
28.10
32.50
29.40
|
2 tháng
(2024-07-22) |
-3.10 | -9.53% | 55,100 | -2,700 | -0.1 |
26.60
32.59
29.40
|
3 tháng
(2024-06-21) |
0.56 | 1.93% | 65,400 | -3,000 | -0.1 |
26.60
32.59
29.40
|
6 tháng
(2024-03-25) |
5.99 | 25.57% | 96,500 | -6,700 | -0.2 |
23.41
32.59
29.40
|
12 tháng
(2023-09-25) |
4.96 | 20.28% | 123,500 | -18,900 | -0.5 |
21.91
32.59
29.40
|
24 tháng
(2022-09-30) |
4.42 | 17.70% | 164,806 | -20,700 | -0.5 |
20.02
32.59
29.40
|
36 tháng
(2021-10-05) |
7.06 | 31.62% | 477,327 | 39,500 | 1.2 |
20.02
32.59
29.40
|
60 tháng
(2019-10-16) |
6.12 | 26.28% | 972,869 | 146,050 | 4.2 |
15.66
32.59
29.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
06/07/2023 |
23.50
|
500 | 22.63 | 23.50 | 23.06 | 0 | 0 | 0 |
05/07/2023 |
22.63
|
0 | 22.63 | 22.63 | 22.63 | 0 | 0 | 0 |
04/07/2023 |
22.63
|
100 | 22.02 | 22.63 | 22.63 | 0 | 0 | 0 |
03/07/2023 |
22.02
|
100 | 23.41 | 23.41 | 22.02 | 0 | 100 | -0.0 |
30/06/2023 |
23.41
|
10 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 |
29/06/2023 |
23.41
|
200 | 21.76 | 23.41 | 19.58 | 0 | 0 | 0 |
28/06/2023 |
21.76
|
0 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 |
27/06/2023 |
21.76
|
0 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 |
26/06/2023 |
21.76
|
0 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 |
23/06/2023 |
21.76
|
100 | 23.06 | 23.06 | 21.76 | 0 | 100 | -0.0 |
22/06/2023 |
23.06
|
0 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 |
21/06/2023 |
23.06
|
1 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 |
20/06/2023 |
23.06
|
11 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 |
19/06/2023 |
23.06
|
0 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 |
16/06/2023 |
23.06
|
0 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 |
15/06/2023 |
23.06
|
0 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 |
14/06/2023 |
23.06
|
0 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 |
13/06/2023 |
23.06
|
500 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 |
12/06/2023 |
23.06
|
100 | 21.76 | 23.06 | 23.06 | 0 | 0 | 0 |
09/06/2023 |
21.76
|
100 | 22.63 | 22.63 | 21.76 | 0 | 0 | 0 |
08/06/2023 |
22.63
|
700 | 23.41 | 23.41 | 22.63 | 0 | 0 | 0 |
07/06/2023 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 |
06/06/2023 |
23.41
|
1,536 | 21.41 | 23.41 | 21.93 | 0 | 0 | 0 |
05/06/2023 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 |
02/06/2023 |
21.41
|
10 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 |
01/06/2023 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 |
31/05/2023 |
21.41
|
3 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 |
30/05/2023 |
21.41
|
8 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 |
29/05/2023 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 |
26/05/2023 |
21.41
|
1,205 | 20.89 | 22.98 | 21.41 | 0 | 0 | 0 |
25/05/2023 |
20.89
|
9 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 |
24/05/2023 |
20.89
|
100 | 22.37 | 22.37 | 20.89 | 0 | 100 | -0.0 |
23/05/2023 |
22.37
|
0 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 |
22/05/2023 |
22.37
|
100 | 24.37 | 24.37 | 22.37 | 0 | 0 | 0 |
19/05/2023 |
24.37
|
1 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 |
18/05/2023 |
24.37
|
0 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 |
17/05/2023 |
24.37
|
200 | 23.50 | 24.37 | 24.37 | 0 | 0 | 0 |
16/05/2023 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
15/05/2023 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
12/05/2023 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
11/05/2023 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
10/05/2023 |
23.50
|
2,206 | 23.06 | 24.37 | 23.50 | 100 | 0 | 0.0 |
09/05/2023 |
23.06
|
2,001 | 23.15 | 23.15 | 23.06 | 0 | 0 | 0 |
08/05/2023 |
23.15
|
0 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 |
05/05/2023 |
23.15
|
4,900 | 22.80 | 23.15 | 23.06 | 900 | 0 | 0.0 |
04/05/2023 |
22.80
|
3,200 | 22.63 | 23.50 | 22.63 | 1,100 | 0 | 0.0 |
28/04/2023 |
22.63
|
600 | 22.63 | 22.63 | 20.97 | 0 | 100 | -0.0 |
27/04/2023 |
22.63
|
200 | 22.63 | 22.63 | 20.97 | 0 | 100 | -0.0 |
26/04/2023 |
22.63
|
200 | 22.63 | 22.63 | 20.97 | 0 | 100 | -0.0 |
25/04/2023 |
22.63
|
300 | 22.63 | 22.63 | 22.63 | 0 | 0 | 0 |
24/04/2023 |
22.63
|
0 | 22.63 | 22.63 | 22.63 | 0 | 0 | 0 |
21/04/2023 |
22.63
|
300 | 22.63 | 22.63 | 20.63 | 0 | 100 | -0.0 |
20/04/2023 |
22.63
|
1,400 | 20.89 | 22.63 | 22.63 | 0 | 0 | 0 |
19/04/2023 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 |
18/04/2023 |
20.89
|
600 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 |
17/04/2023 |
20.89
|
100 | 23.06 | 23.06 | 20.89 | 0 | 100 | -0.0 |
14/04/2023 |
23.06
|
300 | 21.50 | 23.06 | 23.06 | 0 | 0 | 0 |
13/04/2023 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
12/04/2023 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
11/04/2023 |
21.50
|
100 | 23.85 | 23.85 | 21.50 | 0 | 100 | -0.0 |
10/04/2023 |
23.85
|
200 | 21.76 | 23.85 | 23.85 | 0 | 0 | 0 |
07/04/2023 |
21.76
|
0 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 |
06/04/2023 |
21.76
|
0 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 |
05/04/2023 |
21.76
|
0 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 |
04/04/2023 |
21.76
|
0 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 |
03/04/2023 |
21.76
|
0 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 |
31/03/2023 |
21.76
|
0 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 |
30/03/2023 |
21.76
|
0 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 |
29/03/2023 |
21.76
|
0 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 |
28/03/2023 |
21.76
|
202 | 20.63 | 22.63 | 21.76 | 0 | 0 | 0 |
27/03/2023 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 |
24/03/2023 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 |
23/03/2023 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 |
22/03/2023 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 |
21/03/2023 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 |
20/03/2023 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 |
17/03/2023 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 |
16/03/2023 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 |
15/03/2023 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 |
14/03/2023 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 |
13/03/2023 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 |
10/03/2023 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 |
09/03/2023 |
20.63
|
100 | 22.45 | 22.45 | 20.63 | 0 | 100 | -0.0 |
08/03/2023 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 |
07/03/2023 |
22.45
|
100 | 20.45 | 22.45 | 22.45 | 0 | 0 | 0 |
06/03/2023 |
20.45
|
100 | 21.93 | 21.93 | 20.45 | 0 | 100 | -0.0 |
03/03/2023 |
21.93
|
100 | 21.93 | 21.93 | 21.93 | 0 | 0 | 0 |
02/03/2023 |
21.93
|
100 | 24.28 | 24.28 | 21.93 | 0 | 100 | -0.0 |
01/03/2023 |
24.28
|
200 | 22.63 | 24.28 | 20.54 | 0 | 100 | -0.0 |
28/02/2023 |
22.63
|
300 | 20.80 | 22.63 | 22.63 | 0 | 0 | 0 |
27/02/2023 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
24/02/2023 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
23/02/2023 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
22/02/2023 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
21/02/2023 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
20/02/2023 |
20.80
|
100 | 22.98 | 22.98 | 20.80 | 0 | 100 | -0.0 |
17/02/2023 |
22.98
|
100 | 25.50 | 25.50 | 22.98 | 0 | 100 | -0.0 |
16/02/2023 |
25.50
|
200 | 24.19 | 25.50 | 21.85 | 0 | 100 | -0.0 |
15/02/2023 |
24.19
|
200 | 22.11 | 24.19 | 20.19 | 0 | 100 | -0.0 |