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) |
-0.10 | -0.61% | 59,500 | 0 | 0 |
15.90
16.60
15.90
|
2 tháng
(2024-07-22) |
-1.60 | -8.99% | 147,100 | 0 | 0 |
15.90
18.30
15.90
|
3 tháng
(2024-06-21) |
-2.32 | -12.54% | 293,300 | 0 | 0 |
15.90
19.57
15.90
|
6 tháng
(2024-03-25) |
-5.10 | -23.96% | 1,029,200 | 0 | 0 |
15.90
24.87
15.90
|
12 tháng
(2023-09-25) |
-8.15 | -33.46% | 2,580,500 | 0 | 0 |
15.90
25.91
15.90
|
24 tháng
(2022-09-30) |
-14.56 | -47.33% | 6,389,908 | 0 | 0 |
15.90
31.95
15.90
|
36 tháng
(2021-10-05) |
-14.40 | -47.06% | 11,238,755 | 0 | 0.2 |
15.90
54.47
15.90
|
60 tháng
(2019-10-16) |
1.23 | 8.21% | 13,149,013 | 0 | 0.2 |
9.08
54.47
15.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
23.92
|
17,000 | 24.61 | 24.61 | 22.64 | 0 | 0 | 0 |
13/02/2023 |
24.61
|
4,200 | 24.86 | 24.86 | 23.92 | 0 | 0 | 0 |
10/02/2023 |
24.86
|
6,900 | 27.17 | 27.17 | 24.78 | 0 | 0 | 0 |
09/02/2023 |
27.17
|
7,100 | 26.74 | 27.17 | 24.86 | 0 | 0 | 0 |
08/02/2023 |
26.74
|
7,100 | 26.91 | 26.91 | 25.97 | 0 | 0 | 0 |
07/02/2023 |
26.91
|
6,800 | 27.77 | 27.77 | 26.23 | 0 | 0 | 0 |
06/02/2023 |
27.77
|
0 | 27.77 | 27.77 | 27.77 | 0 | 0 | 0 |
03/02/2023 |
27.77
|
5,400 | 26.74 | 27.77 | 26.49 | 0 | 0 | 0 |
02/02/2023 |
26.74
|
3,900 | 27.26 | 27.26 | 26.66 | 0 | 0 | 0 |
01/02/2023 |
27.26
|
27,800 | 27.26 | 28.62 | 26.49 | 0 | 0 | 0 |
31/01/2023 |
27.26
|
8,900 | 26.57 | 27.77 | 26.49 | 0 | 0 | 0 |
30/01/2023 |
26.57
|
9,000 | 27.34 | 28.11 | 26.06 | 0 | 0 | 0 |
27/01/2023 |
27.34
|
14,200 | 27.34 | 29.90 | 27.34 | 0 | 0 | 0 |
19/01/2023 |
27.34
|
10,900 | 25.55 | 27.34 | 24.86 | 0 | 0 | 0 |
18/01/2023 |
25.55
|
14,700 | 25.12 | 27.60 | 25.55 | 0 | 0 | 0 |
17/01/2023 |
25.12
|
15,200 | 22.90 | 25.12 | 25.12 | 0 | 0 | 0 |
16/01/2023 |
22.90
|
14,200 | 20.85 | 22.90 | 21.70 | 0 | 0 | 0 |
13/01/2023 |
20.85
|
10,700 | 22.21 | 22.21 | 20.68 | 0 | 0 | 0 |
12/01/2023 |
22.21
|
800 | 22.47 | 22.64 | 21.45 | 0 | 0 | 0 |
11/01/2023 |
22.47
|
14,800 | 22.04 | 22.56 | 20.51 | 0 | 0 | 0 |
10/01/2023 |
22.04
|
4,300 | 22.21 | 22.21 | 20.93 | 0 | 0 | 0 |
09/01/2023 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 |
06/01/2023 |
22.21
|
800 | 22.13 | 22.21 | 21.36 | 0 | 0 | 0 |
05/01/2023 |
22.13
|
2,400 | 21.53 | 22.13 | 20.68 | 0 | 0 | 0 |
04/01/2023 |
21.53
|
1,900 | 22.90 | 22.90 | 21.53 | 0 | 0 | 0 |
03/01/2023 |
22.90
|
600 | 21.87 | 22.90 | 21.36 | 0 | 0 | 0 |
30/12/2022 |
21.87
|
8,600 | 21.36 | 23.50 | 20.85 | 0 | 0 | 0 |
29/12/2022 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 |
28/12/2022 |
21.36
|
300 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 |
27/12/2022 |
21.36
|
3,400 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 |
26/12/2022 |
21.36
|
6,800 | 21.36 | 21.36 | 20.08 | 0 | 0 | 0 |
23/12/2022 |
21.36
|
8,000 | 22.39 | 22.39 | 21.36 | 0 | 0 | 0 |
22/12/2022 |
22.39
|
100 | 22.81 | 22.81 | 22.39 | 0 | 0 | 0 |
21/12/2022 |
22.81
|
3,700 | 21.36 | 23.07 | 21.70 | 0 | 0 | 0 |
20/12/2022 |
21.36
|
2,900 | 21.45 | 21.45 | 21.36 | 0 | 0 | 0 |
19/12/2022 |
21.45
|
2,700 | 21.36 | 21.45 | 21.36 | 0 | 0 | 0 |
16/12/2022 |
21.36
|
1,700 | 21.27 | 22.90 | 21.27 | 0 | 0 | 0 |
15/12/2022 |
21.27
|
7,900 | 22.64 | 22.64 | 21.02 | 0 | 0 | 0 |
14/12/2022 |
22.64
|
6,600 | 21.87 | 22.64 | 19.91 | 0 | 0 | 0 |
13/12/2022 |
21.87
|
500 | 23.33 | 23.33 | 21.87 | 0 | 0 | 0 |
12/12/2022 |
23.33
|
300 | 22.64 | 23.33 | 23.24 | 0 | 0 | 0 |
09/12/2022 |
22.64
|
1,244 | 21.79 | 23.07 | 20.85 | 0 | 0 | 0 |
08/12/2022 |
21.79
|
1,300 | 23.67 | 23.67 | 21.45 | 0 | 0 | 0 |
07/12/2022 |
23.67
|
8,255 | 23.67 | 23.67 | 21.36 | 0 | 0 | 0 |
06/12/2022 |
23.67
|
12,609 | 24.69 | 24.69 | 22.30 | 0 | 0 | 0 |
05/12/2022 |
24.69
|
1,700 | 24.61 | 26.91 | 24.61 | 0 | 0 | 0 |
02/12/2022 |
24.61
|
2,757 | 25.20 | 25.20 | 22.81 | 0 | 0 | 0 |
01/12/2022 |
25.20
|
14,100 | 25.46 | 25.89 | 22.98 | 0 | 0 | 0 |
30/11/2022 |
25.46
|
717 | 24.18 | 25.55 | 24.78 | 0 | 0 | 0 |
29/11/2022 |
24.18
|
901 | 26.49 | 26.49 | 24.18 | 0 | 0 | 0 |
28/11/2022 |
26.49
|
1,200 | 25.80 | 28.20 | 26.49 | 0 | 0 | 0 |
25/11/2022 |
25.80
|
300 | 23.50 | 25.80 | 24.61 | 0 | 0 | 0 |
24/11/2022 |
23.50
|
74 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
23/11/2022 |
23.50
|
300 | 23.24 | 23.50 | 22.21 | 0 | 0 | 0 |
22/11/2022 |
23.24
|
3,200 | 24.01 | 24.61 | 21.62 | 0 | 0 | 0 |
21/11/2022 |
24.01
|
2,200 | 24.44 | 26.40 | 22.13 | 0 | 0 | 0 |
18/11/2022 |
24.44
|
2,600 | 22.21 | 24.44 | 20.33 | 0 | 0 | 0 |
17/11/2022 |
22.21
|
4,800 | 21.27 | 22.64 | 19.39 | 0 | 0 | 0 |
16/11/2022 |
21.27
|
5,500 | 21.36 | 21.36 | 19.22 | 0 | 0 | 0 |
15/11/2022 |
21.36
|
7,800 | 22.90 | 23.24 | 20.68 | 0 | 0 | 0 |
14/11/2022 |
22.90
|
1,700 | 23.24 | 23.24 | 21.53 | 0 | 0 | 0 |
11/11/2022 |
23.24
|
1,500 | 23.33 | 23.33 | 22.90 | 0 | 0 | 0 |
10/11/2022 |
23.33
|
5,602 | 25.89 | 25.89 | 23.33 | 0 | 0 | 0 |
09/11/2022 |
25.89
|
400 | 23.75 | 25.89 | 25.89 | 0 | 0 | 0 |
08/11/2022 |
23.75
|
8,200 | 23.58 | 24.09 | 21.27 | 0 | 0 | 0 |
07/11/2022 |
23.58
|
7,770 | 23.15 | 23.92 | 22.21 | 0 | 0 | 0 |
04/11/2022 |
23.15
|
14,000 | 23.07 | 23.15 | 22.21 | 0 | 0 | 0 |
03/11/2022 |
23.07
|
2,203 | 23.15 | 23.15 | 22.39 | 0 | 0 | 0 |
02/11/2022 |
23.15
|
4,700 | 24.01 | 24.18 | 22.21 | 0 | 0 | 0 |
01/11/2022 |
24.01
|
380 | 23.84 | 24.09 | 22.64 | 0 | 0 | 0 |
31/10/2022 |
23.84
|
2,000 | 23.75 | 24.18 | 22.30 | 0 | 0 | 0 |
28/10/2022 |
23.75
|
2,044 | 23.24 | 24.18 | 23.75 | 0 | 0 | 0 |
27/10/2022 |
23.24
|
3,000 | 23.33 | 23.50 | 21.36 | 0 | 0 | 0 |
26/10/2022 |
23.33
|
13,400 | 23.84 | 23.84 | 21.53 | 0 | 0 | 0 |
25/10/2022 |
23.84
|
11,300 | 25.12 | 25.12 | 22.64 | 0 | 0 | 0 |
24/10/2022 |
25.12
|
9,000 | 26.40 | 26.40 | 23.84 | 0 | 0 | 0 |
21/10/2022 |
26.40
|
11,200 | 26.32 | 27.51 | 23.75 | 0 | 0 | 0 |
20/10/2022 |
26.32
|
1,000 | 26.32 | 26.32 | 26.23 | 0 | 0 | 0 |
19/10/2022 |
26.32
|
0 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 |
18/10/2022 |
26.32
|
3,034 | 26.06 | 26.40 | 23.84 | 0 | 0 | 0 |
17/10/2022 |
26.06
|
1,600 | 26.14 | 26.14 | 24.44 | 0 | 0 | 0 |
14/10/2022 |
26.14
|
300 | 25.55 | 26.14 | 25.55 | 0 | 0 | 0 |
13/10/2022 |
25.55
|
2,600 | 26.23 | 26.23 | 24.18 | 0 | 0 | 0 |
12/10/2022 |
26.23
|
400 | 25.55 | 26.49 | 23.84 | 0 | 0 | 0 |
11/10/2022 |
25.55
|
2,200 | 27.17 | 27.60 | 24.78 | 0 | 0 | 0 |
10/10/2022 |
27.17
|
1,108 | 25.63 | 27.60 | 23.50 | 0 | 0 | 0 |
07/10/2022 |
25.63
|
16,010 | 28.20 | 29.73 | 25.38 | 0 | 0 | 0 |
06/10/2022 |
28.20
|
13,600 | 30.33 | 30.33 | 28.02 | 0 | 0 | 0 |
05/10/2022 |
30.33
|
9,600 | 30.33 | 31.44 | 27.77 | 0 | 0 | 0 |
04/10/2022 |
30.33
|
6,703 | 31.10 | 31.19 | 29.48 | 0 | 0 | 0 |
03/10/2022 |
31.10
|
611 | 30.76 | 33.15 | 28.37 | 0 | 0 | 0 |
30/09/2022 |
30.76
|
30,200 | 32.38 | 32.38 | 29.22 | 0 | 0 | 0 |
29/09/2022 |
32.38
|
100 | 31.61 | 32.38 | 32.38 | 0 | 0 | 0 |
28/09/2022 |
31.61
|
2,700 | 30.76 | 31.61 | 27.94 | 0 | 0 | 0 |
27/09/2022 |
30.76
|
4,000 | 30.76 | 33.83 | 28.54 | 0 | 0 | 0 |
26/09/2022 |
30.76
|
20,900 | 34.09 | 34.09 | 30.76 | 0 | 0 | 0 |
23/09/2022 |
34.09
|
1,400 | 34.18 | 34.95 | 31.10 | 0 | 0 | 0 |
22/09/2022 |
34.18
|
1,500 | 35.29 | 35.29 | 31.78 | 0 | 0 | 0 |
21/09/2022 |
35.29
|
400 | 33.92 | 36.06 | 31.27 | 0 | 0 | 0 |
20/09/2022 |
33.92
|
1,800 | 33.07 | 36.23 | 29.99 | 0 | 0 | 0 |