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) |
0.30 | 0.91% | 170,500 | -19,900 | -0.7 |
32.20
33.50
33.20
|
2 tháng
(2024-07-22) |
1.60 | 5.05% | 448,500 | -19,900 | -0.7 |
31
33.50
33.20
|
3 tháng
(2024-06-21) |
3.45 | 11.56% | 586,200 | -19,900 | -0.7 |
29.85
33.50
33.20
|
6 tháng
(2024-03-25) |
6.52 | 24.37% | 952,413 | -17,580 | -0.6 |
25.90
33.50
33.20
|
12 tháng
(2023-09-25) |
10.35 | 45.07% | 1,282,021 | -16,979 | -0.6 |
22.53
33.50
33.20
|
24 tháng
(2022-09-30) |
8.02 | 31.73% | 1,781,888 | -15,949 | -0.5 |
19.89
33.50
33.20
|
36 tháng
(2021-10-05) |
4.76 | 16.66% | 2,821,326 | -34,429 | -1.2 |
19.89
33.50
33.20
|
60 tháng
(2019-10-16) |
5.79 | 21.04% | 3,719,924 | 139,027 | 4.9 |
19.89
33.50
33.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
24.78
|
200 | 24.78 | 24.78 | 24.78 | 0 | 0 | 0 |
13/02/2023 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
10/02/2023 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
09/02/2023 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
08/02/2023 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
07/02/2023 |
23.70
|
300 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
06/02/2023 |
24.78
|
800 | 23.29 | 24.78 | 23.29 | 0 | 0 | 0 |
03/02/2023 |
23.12
|
0 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 |
02/02/2023 |
23.12
|
0 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 |
01/02/2023 |
23.21
|
500 | 23.12 | 23.21 | 23.12 | 0 | 0 | 0 |
31/01/2023 |
23.21
|
100 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 |
30/01/2023 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 |
27/01/2023 |
23.29
|
1,000 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 |
19/01/2023 |
24.78
|
0 | 24.78 | 24.78 | 24.78 | 0 | 0 | 0 |
18/01/2023 |
24.78
|
100 | 24.78 | 24.78 | 24.78 | 0 | 0 | 0 |
17/01/2023 |
22.79
|
0 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 |
16/01/2023 |
22.79
|
0 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 |
13/01/2023 |
22.79
|
0 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 |
12/01/2023 |
22.79
|
100 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 |
11/01/2023 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 |
10/01/2023 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 |
09/01/2023 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 |
06/01/2023 |
22.38
|
900 | 22.13 | 22.38 | 22.13 | 0 | 0 | 0 |
05/01/2023 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
04/01/2023 |
19.89
|
2,900 | 22.79 | 22.79 | 19.89 | 0 | 0 | 0 |
03/01/2023 |
22.96
|
500 | 22.96 | 22.96 | 22.96 | 0 | 0 | 0 |
30/12/2022 |
23.21
|
0 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 |
29/12/2022 |
23.21
|
4,900 | 22.79 | 23.21 | 22.79 | 0 | 0 | 0 |
28/12/2022 |
22.54
|
2,400 | 22.54 | 22.54 | 22.38 | 0 | 0 | 0 |
27/12/2022 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 |
26/12/2022 |
22.79
|
5,700 | 22.38 | 22.79 | 22.38 | 0 | 0 | 0 |
23/12/2022 |
23.21
|
8,500 | 23.04 | 23.21 | 23.04 | 0 | 0 | 0 |
22/12/2022 |
22.38
|
0 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 |
21/12/2022 |
22.38
|
500 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 |
20/12/2022 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 |
19/12/2022 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 |
16/12/2022 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 |
15/12/2022 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 |
14/12/2022 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 |
13/12/2022 |
23.21
|
6,000 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 |
12/12/2022 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 |
09/12/2022 |
23.21
|
1,000 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 |
08/12/2022 |
22.79
|
100 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 |
07/12/2022 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
06/12/2022 |
23.04
|
300 | 21.96 | 23.04 | 21.96 | 0 | 0 | 0 |
05/12/2022 |
22.79
|
3,400 | 23.21 | 23.21 | 21.96 | 200 | 0 | 0.0 |
02/12/2022 |
23.04
|
500 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 |
01/12/2022 |
23.21
|
2,900 | 22.79 | 23.21 | 22.79 | 0 | 0 | 0 |
30/11/2022 |
24.04
|
1,300 | 24.29 | 24.29 | 24.04 | 0 | 0 | 0 |
29/11/2022 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 |
28/11/2022 |
22.79
|
1,600 | 24.45 | 24.45 | 22.79 | 0 | 0 | 0 |
25/11/2022 |
22.46
|
3,800 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 |
24/11/2022 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 |
23/11/2022 |
22.38
|
7,413 | 22.79 | 22.79 | 22.38 | 0 | 0 | 0 |
22/11/2022 |
24.04
|
500 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 |
21/11/2022 |
22.38
|
6,200 | 24.87 | 24.87 | 22.38 | 0 | 0 | 0 |
18/11/2022 |
23.21
|
6,000 | 22.79 | 23.21 | 22.38 | 0 | 0 | 0 |
17/11/2022 |
22.38
|
12,200 | 24.87 | 24.87 | 21.55 | 0 | 0 | 0 |
16/11/2022 |
21.55
|
22,000 | 22.38 | 23.62 | 21.55 | 0 | 0 | 0 |
15/11/2022 |
24.20
|
2,300 | 23.70 | 24.45 | 20.22 | 0 | 0 | 0 |
14/11/2022 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
11/11/2022 |
23.95
|
3,100 | 23.62 | 23.95 | 23.62 | 0 | 0 | 0 |
10/11/2022 |
23.21
|
2,111 | 22.38 | 23.70 | 22.38 | 0 | 0 | 0 |
09/11/2022 |
23.21
|
1,000 | 24.45 | 24.45 | 23.21 | 0 | 0 | 0 |
08/11/2022 |
24.70
|
100 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
07/11/2022 |
24.53
|
0 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 |
04/11/2022 |
24.53
|
0 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 |
03/11/2022 |
24.78
|
2,300 | 24.45 | 24.78 | 24.45 | 0 | 0 | 0 |
02/11/2022 |
23.87
|
400 | 24.04 | 24.04 | 23.87 | 0 | 0 | 0 |
01/11/2022 |
24.04
|
9,101 | 23.29 | 24.04 | 23.29 | 0 | 8,900 | -0.3 |
31/10/2022 |
23.29
|
3,100 | 23.29 | 23.29 | 23.29 | 0 | 3,100 | -0.1 |
28/10/2022 |
25.69
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 |
27/10/2022 |
25.69
|
200 | 25.28 | 25.69 | 25.28 | 0 | 0 | 0 |
26/10/2022 |
26.11
|
0 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 |
25/10/2022 |
26.11
|
100 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 |
24/10/2022 |
25.69
|
0 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 |
21/10/2022 |
25.69
|
0 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 |
20/10/2022 |
25.69
|
0 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 |
19/10/2022 |
25.69
|
1,000 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 |
18/10/2022 |
26.11
|
2,200 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 |
17/10/2022 |
26.11
|
0 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 |
14/10/2022 |
26.11
|
0 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 |
13/10/2022 |
26.11
|
0 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 |
12/10/2022 |
26.11
|
0 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 |
11/10/2022 |
26.11
|
0 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 |
10/10/2022 |
26.11
|
200 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 |
07/10/2022 |
26.11
|
0 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 |
06/10/2022 |
26.11
|
2 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 |
05/10/2022 |
26.11
|
0 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 |
04/10/2022 |
26.11
|
1 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 |
03/10/2022 |
26.11
|
110 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 |
30/09/2022 |
25.28
|
1,004 | 25.28 | 25.28 | 25.28 | 0 | 0 | 0 |
29/09/2022 |
26.11
|
100 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 |
28/09/2022 |
26.11
|
4 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 |
27/09/2022 |
26.11
|
200 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 |
26/09/2022 |
25.45
|
20,060 | 26.52 | 26.52 | 25.45 | 0 | 0 | 0 |
23/09/2022 |
26.36
|
200 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
22/09/2022 |
26.11
|
1,500 | 26.52 | 26.52 | 26.11 | 0 | 0 | 0 |
21/09/2022 |
26.11
|
500 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 |
20/09/2022 |
26.52
|
53 | 26.52 | 26.52 | 26.52 | 0 | 0 | 0 |