Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-7.30 | -38.22% | 800 | 0 | 0 |
11.80
20
11.80
|
2 tháng
(2024-07-22) |
-0.10 | -0.84% | 2,500 | 0 | 0 |
11.80
20
11.80
|
3 tháng
(2024-06-24) |
-5.30 | -30.99% | 25,000 | 0 | 0 |
11.20
20
11.80
|
6 tháng
(2024-03-25) |
-2.10 | -15.11% | 117,400 | 0 | 0 |
11.20
20
11.80
|
12 tháng
(2023-09-26) |
-3.80 | -24.36% | 174,900 | 0 | 0 |
11.20
20
11.80
|
24 tháng
(2022-10-03) |
-11 | -48.25% | 2,026,574 | -239,870 | -5.6 |
11.20
29
11.80
|
36 tháng
(2021-10-06) |
-3.58 | -23.27% | 2,444,988 | -247,970 | -5.8 |
11.20
29
11.80
|
60 tháng
(2019-10-17) |
-27.37 | -69.87% | 2,742,597 | -339,870 | -7.4 |
11.20
47
11.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2023 |
24.60
|
600 | 26 | 26 | 23.40 | 0 | 0 | 0 |
07/07/2023 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
06/07/2023 |
26
|
100 | 24.60 | 26 | 26 | 0 | 0 | 0 |
05/07/2023 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
04/07/2023 |
24.60
|
0 | 24.80 | 24.60 | 24.60 | 0 | 0 | 0 |
03/07/2023 |
24.80
|
0 | 23.80 | 24.80 | 23.80 | 0 | 0 | 0 |
30/06/2023 |
23.80
|
2,302 | 22.60 | 23.80 | 21.50 | 0 | 0 | 0 |
29/06/2023 |
22.60
|
1,200 | 24.90 | 25.30 | 22.60 | 0 | 0 | 0 |
28/06/2023 |
24.90
|
1,300 | 21.90 | 24.90 | 24.90 | 0 | 0 | 0 |
27/06/2023 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
26/06/2023 |
21.90
|
40 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
23/06/2023 |
21.90
|
501 | 23.70 | 25.70 | 21.90 | 0 | 0 | 0 |
22/06/2023 |
23.70
|
3,200 | 26.20 | 26.20 | 23.70 | 0 | 0 | 0 |
21/06/2023 |
26.20
|
1,456,500 | 29 | 29 | 26.20 | 0 | 0 | 0 |
20/06/2023 |
29
|
164,800 | 23.60 | 29 | 25.70 | 0 | 0 | 0 |
19/06/2023 |
23.60
|
21,620 | 26 | 26 | 23.60 | 0 | 0 | 0 |
16/06/2023 |
26
|
12,002 | 24.30 | 26 | 23.90 | 0 | 0 | 0 |
15/06/2023 |
24.30
|
11,900 | 27 | 27 | 24.30 | 0 | 0 | 0 |
14/06/2023 |
27
|
9,800 | 26 | 27 | 26.40 | 0 | 0 | 0 |
13/06/2023 |
26
|
3,005 | 26.20 | 26.30 | 23.60 | 0 | 0 | 0 |
12/06/2023 |
26.20
|
10,200 | 24.50 | 26.70 | 24 | 0 | 0 | 0 |
09/06/2023 |
24.50
|
1,000 | 26 | 26 | 24.50 | 0 | 0 | 0 |
08/06/2023 |
26
|
1,000 | 25.50 | 26 | 24.30 | 0 | 0 | 0 |
07/06/2023 |
25.50
|
19,200 | 23.50 | 25.50 | 23.50 | 0 | 0 | 0 |
06/06/2023 |
23.50
|
2,200 | 21.50 | 23.60 | 23.50 | 0 | 0 | 0 |
05/06/2023 |
21.50
|
10,600 | 19.60 | 21.50 | 19.60 | 0 | 0 | 0 |
02/06/2023 |
19.60
|
8,900 | 19 | 19.60 | 19 | 0 | 0 | 0 |
01/06/2023 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
31/05/2023 |
19
|
2,500 | 18.90 | 19 | 17.30 | 0 | 0 | 0 |
30/05/2023 |
18.90
|
23,300 | 19.70 | 20.50 | 18.20 | 0 | 0 | 0 |
29/05/2023 |
19.70
|
7,000 | 18 | 19.80 | 19.70 | 0 | 0 | 0 |
26/05/2023 |
18
|
2,000 | 18 | 18 | 18 | 0 | 0 | 0 |
25/05/2023 |
18
|
200 | 18.80 | 18.80 | 18 | 0 | 0 | 0 |
24/05/2023 |
18.80
|
800 | 17.10 | 18.80 | 15.50 | 0 | 0 | 0 |
23/05/2023 |
17.10
|
200 | 15.70 | 17.10 | 15.70 | 0 | 0 | 0 |
22/05/2023 |
15.70
|
1,100 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
19/05/2023 |
15.70
|
507 | 14.20 | 15.70 | 14.20 | 0 | 0 | 0 |
18/05/2023 |
14.20
|
100 | 14.30 | 14.30 | 14.20 | 0 | 0 | 0 |
17/05/2023 |
14.30
|
100 | 15.80 | 15.80 | 14.30 | 0 | 0 | 0 |
16/05/2023 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
15/05/2023 |
15.80
|
400 | 14.40 | 15.80 | 14 | 0 | 0 | 0 |
12/05/2023 |
14.40
|
9,800 | 15.90 | 15.90 | 14.40 | 0 | 0 | 0 |
11/05/2023 |
15.90
|
2,700 | 17.60 | 17.60 | 15.90 | 0 | 0 | 0 |
10/05/2023 |
17.60
|
1,100 | 19.50 | 19.50 | 17.60 | 0 | 0 | 0 |
09/05/2023 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
08/05/2023 |
19.50
|
1,100 | 20 | 20 | 19.50 | 0 | 0 | 0 |
05/05/2023 |
20
|
100 | 22 | 22 | 20 | 0 | 0 | 0 |
04/05/2023 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
28/04/2023 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
27/04/2023 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
26/04/2023 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
25/04/2023 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
24/04/2023 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
21/04/2023 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
20/04/2023 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
19/04/2023 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
18/04/2023 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
17/04/2023 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
14/04/2023 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
13/04/2023 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
12/04/2023 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
11/04/2023 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
10/04/2023 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
07/04/2023 |
22
|
500 | 20 | 22 | 18.10 | 0 | 0 | 0 |
06/04/2023 |
20
|
1,000 | 22 | 22 | 20 | 0 | 0 | 0 |
05/04/2023 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
04/04/2023 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
03/04/2023 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
31/03/2023 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
30/03/2023 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
29/03/2023 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
28/03/2023 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
27/03/2023 |
22
|
76 | 22 | 22 | 22 | 0 | 0 | 0 |
24/03/2023 |
22
|
16 | 22 | 22 | 22 | 0 | 0 | 0 |
23/03/2023 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
22/03/2023 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
21/03/2023 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
20/03/2023 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
17/03/2023 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
16/03/2023 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
15/03/2023 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
14/03/2023 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
13/03/2023 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
10/03/2023 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
09/03/2023 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
08/03/2023 |
22
|
200 | 21.50 | 22 | 22 | 0 | 0 | 0 |
07/03/2023 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
06/03/2023 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
03/03/2023 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
02/03/2023 |
21.50
|
200 | 21.40 | 21.50 | 19.30 | 0 | 0 | 0 |
01/03/2023 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
28/02/2023 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
27/02/2023 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
24/02/2023 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
23/02/2023 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
22/02/2023 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
21/02/2023 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
20/02/2023 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
17/02/2023 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
16/02/2023 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |