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) |
-1.80 | -4.58% | 31,500 | 0 | 0 |
36
39.40
37
|
2 tháng
(2024-07-22) |
-0.31 | -0.81% | 143,700 | 0 | 0 |
35.69
39.40
37
|
3 tháng
(2024-06-24) |
0.65 | 1.78% | 275,100 | 0 | 0 |
35.69
45.02
37
|
6 tháng
(2024-03-25) |
3.35 | 9.80% | 481,900 | 0 | 0 |
32.90
45.02
37
|
12 tháng
(2023-09-26) |
10.56 | 39.21% | 914,500 | 0 | 0 |
25.30
45.02
37
|
24 tháng
(2022-10-03) |
16.25 | 76.50% | 1,268,136 | 0 | 0 |
17.49
45.02
37
|
36 tháng
(2021-10-06) |
11.45 | 43.95% | 1,645,727 | 0 | 0 |
17.49
45.02
37
|
60 tháng
(2019-10-17) |
26.33 | 235.83% | 2,909,012 | 0 | 0 |
7.25
45.02
37
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/02/2023 |
20.60
|
200 | 22.62 | 22.62 | 20.60 | 0 | 0 | 0 |
06/02/2023 |
22.62
|
1,600 | 20.42 | 22.62 | 20.15 | 0 | 0 | 0 |
03/02/2023 |
20.42
|
100 | 21.70 | 21.70 | 20.42 | 0 | 0 | 0 |
02/02/2023 |
21.70
|
1,100 | 20.15 | 21.70 | 17.49 | 0 | 0 | 0 |
01/02/2023 |
20.15
|
1,500 | 20.33 | 22.80 | 20.15 | 0 | 0 | 0 |
31/01/2023 |
20.33
|
2,000 | 18.59 | 20.33 | 16.30 | 0 | 0 | 0 |
30/01/2023 |
18.59
|
100 | 20.06 | 20.06 | 18.59 | 0 | 0 | 0 |
27/01/2023 |
20.06
|
1,900 | 18.13 | 20.06 | 20.06 | 0 | 0 | 0 |
19/01/2023 |
18.13
|
300 | 17.95 | 19.78 | 17.67 | 0 | 0 | 0 |
18/01/2023 |
17.95
|
100 | 18.32 | 18.32 | 17.95 | 0 | 0 | 0 |
17/01/2023 |
18.32
|
1,200 | 20.06 | 20.06 | 18.32 | 0 | 0 | 0 |
16/01/2023 |
20.06
|
700 | 18.41 | 20.06 | 18.41 | 0 | 0 | 0 |
13/01/2023 |
18.41
|
300 | 18.32 | 19.14 | 18.41 | 0 | 0 | 0 |
12/01/2023 |
18.32
|
300 | 18.32 | 21.06 | 18.04 | 0 | 0 | 0 |
11/01/2023 |
18.32
|
1,500 | 18.22 | 20.06 | 18.22 | 0 | 0 | 0 |
10/01/2023 |
18.22
|
100 | 18.50 | 18.50 | 18.22 | 0 | 0 | 0 |
09/01/2023 |
18.50
|
1,800 | 18.86 | 21.06 | 17.77 | 0 | 0 | 0 |
06/01/2023 |
18.86
|
1,000 | 18.77 | 19.23 | 18.77 | 0 | 0 | 0 |
05/01/2023 |
18.77
|
800 | 18.86 | 18.86 | 18.77 | 0 | 0 | 0 |
04/01/2023 |
18.86
|
0 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 |
03/01/2023 |
18.86
|
100 | 17.86 | 18.86 | 18.86 | 0 | 0 | 0 |
30/12/2022 |
17.86
|
200 | 18.68 | 18.68 | 17.86 | 0 | 0 | 0 |
29/12/2022 |
18.68
|
300 | 18.13 | 18.68 | 18.59 | 0 | 0 | 0 |
28/12/2022 |
18.13
|
1,600 | 19.05 | 19.05 | 18.13 | 0 | 0 | 0 |
27/12/2022 |
19.05
|
400 | 19.05 | 19.05 | 17.67 | 0 | 0 | 0 |
26/12/2022 |
19.05
|
800 | 19.05 | 20.06 | 17.95 | 0 | 0 | 0 |
23/12/2022 |
19.05
|
1,800 | 18.32 | 21.61 | 18.32 | 0 | 0 | 0 |
22/12/2022 |
18.32
|
500 | 18.50 | 21.43 | 18.32 | 0 | 0 | 0 |
21/12/2022 |
18.50
|
1,500 | 20.88 | 21.80 | 18.32 | 0 | 0 | 0 |
20/12/2022 |
20.88
|
1,900 | 19.60 | 22.16 | 18.41 | 0 | 0 | 0 |
19/12/2022 |
19.60
|
2,000 | 19.96 | 22.34 | 18.41 | 0 | 0 | 0 |
16/12/2022 |
19.96
|
600 | 20.70 | 22.07 | 18.32 | 0 | 0 | 0 |
15/12/2022 |
20.70
|
200 | 17.86 | 20.70 | 17.67 | 0 | 0 | 0 |
14/12/2022 |
17.86
|
3,800 | 17.86 | 18.32 | 16.12 | 0 | 0 | 0 |
13/12/2022 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
12/12/2022 |
17.86
|
100 | 17.77 | 17.86 | 17.86 | 0 | 0 | 0 |
09/12/2022 |
17.77
|
300 | 17.49 | 19.05 | 17.77 | 0 | 0 | 0 |
08/12/2022 |
17.49
|
100 | 18.04 | 18.04 | 17.49 | 0 | 0 | 0 |
07/12/2022 |
18.04
|
0 | 18.04 | 18.04 | 18.04 | 0 | 0 | 0 |
06/12/2022 |
18.04
|
0 | 18.77 | 18.04 | 18.77 | 0 | 0 | 0 |
05/12/2022 |
18.77
|
300 | 17.49 | 18.77 | 16.58 | 0 | 0 | 0 |
02/12/2022 |
17.49
|
700 | 18.22 | 20.79 | 17.40 | 0 | 0 | 0 |
01/12/2022 |
18.22
|
2,000 | 18.59 | 18.59 | 17.86 | 0 | 0 | 0 |
30/11/2022 |
18.59
|
0 | 18.13 | 18.59 | 18.13 | 0 | 0 | 0 |
29/11/2022 |
18.13
|
2,900 | 20.06 | 20.15 | 18.13 | 0 | 0 | 0 |
28/11/2022 |
20.06
|
200 | 18.32 | 20.06 | 15.75 | 0 | 0 | 0 |
25/11/2022 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 |
24/11/2022 |
18.32
|
500 | 18.86 | 18.86 | 18.32 | 0 | 0 | 0 |
23/11/2022 |
18.86
|
0 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 |
22/11/2022 |
18.86
|
0 | 19.14 | 18.86 | 19.14 | 0 | 0 | 0 |
21/11/2022 |
19.14
|
300 | 19.60 | 19.60 | 18.32 | 0 | 0 | 0 |
18/11/2022 |
19.60
|
600 | 19.60 | 19.60 | 18.04 | 0 | 0 | 0 |
17/11/2022 |
19.60
|
1,300 | 18.32 | 19.60 | 18.13 | 0 | 0 | 0 |
16/11/2022 |
18.32
|
1,500 | 18.32 | 20.97 | 17.13 | 0 | 0 | 0 |
15/11/2022 |
18.32
|
4,000 | 19.14 | 20.06 | 17.58 | 0 | 0 | 0 |
14/11/2022 |
19.14
|
1,800 | 19.60 | 20.15 | 19.14 | 0 | 0 | 0 |
11/11/2022 |
19.60
|
2,400 | 19.96 | 19.96 | 18.41 | 0 | 0 | 0 |
10/11/2022 |
19.96
|
1,100 | 18.77 | 20.24 | 18.59 | 0 | 0 | 0 |
09/11/2022 |
18.77
|
900 | 18.50 | 20.88 | 17.77 | 0 | 0 | 0 |
08/11/2022 |
18.50
|
100 | 20.15 | 20.15 | 18.50 | 0 | 0 | 0 |
07/11/2022 |
20.15
|
800 | 20.79 | 21.06 | 18.96 | 0 | 0 | 0 |
04/11/2022 |
20.79
|
0 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 |
03/11/2022 |
20.79
|
0 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 |
02/11/2022 |
20.79
|
0 | 20.60 | 20.79 | 20.60 | 0 | 0 | 0 |
01/11/2022 |
20.60
|
300 | 20.60 | 21.15 | 20.60 | 0 | 0 | 0 |
31/10/2022 |
20.60
|
800 | 18.77 | 20.60 | 20.15 | 0 | 0 | 0 |
28/10/2022 |
18.77
|
200 | 21.15 | 21.43 | 18.77 | 0 | 0 | 0 |
27/10/2022 |
21.15
|
100 | 20.42 | 21.15 | 21.15 | 0 | 0 | 0 |
26/10/2022 |
20.42
|
0 | 21.15 | 20.42 | 21.15 | 0 | 0 | 0 |
25/10/2022 |
21.15
|
300 | 19.23 | 21.43 | 18.59 | 0 | 0 | 0 |
24/10/2022 |
19.23
|
2,100 | 21.89 | 21.89 | 19.23 | 0 | 0 | 0 |
21/10/2022 |
21.89
|
0 | 21.89 | 21.89 | 21.89 | 0 | 0 | 0 |
20/10/2022 |
21.89
|
100 | 19.69 | 21.89 | 21.89 | 0 | 0 | 0 |
19/10/2022 |
19.69
|
200 | 22.62 | 22.62 | 19.69 | 0 | 0 | 0 |
18/10/2022 |
22.62
|
0 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 |
17/10/2022 |
22.62
|
200 | 22.07 | 22.62 | 22.62 | 0 | 0 | 0 |
14/10/2022 |
22.07
|
0 | 22.07 | 22.07 | 22.07 | 0 | 0 | 0 |
13/10/2022 |
22.07
|
201 | 21.34 | 22.07 | 22.07 | 0 | 0 | 0 |
12/10/2022 |
21.34
|
100 | 20.79 | 21.34 | 21.34 | 0 | 0 | 0 |
11/10/2022 |
20.79
|
900 | 20.79 | 21.70 | 19.41 | 0 | 0 | 0 |
10/10/2022 |
20.79
|
0 | 21.70 | 20.79 | 21.70 | 0 | 0 | 0 |
07/10/2022 |
21.70
|
1,500 | 20.60 | 22.16 | 17.86 | 0 | 0 | 0 |
06/10/2022 |
20.60
|
500 | 22.44 | 22.44 | 20.15 | 0 | 0 | 0 |
05/10/2022 |
22.44
|
700 | 20.51 | 22.44 | 22.34 | 0 | 0 | 0 |
04/10/2022 |
20.51
|
500 | 21.25 | 22.07 | 20.15 | 0 | 0 | 0 |
03/10/2022 |
21.25
|
1,400 | 21.34 | 21.89 | 20.79 | 0 | 0 | 0 |
30/09/2022 |
21.34
|
600 | 22.53 | 22.53 | 21.25 | 0 | 0 | 0 |
29/09/2022 |
22.53
|
100 | 21.80 | 22.53 | 22.53 | 0 | 0 | 0 |
28/09/2022 |
21.80
|
0 | 21.70 | 21.80 | 21.70 | 0 | 0 | 0 |
27/09/2022 |
21.70
|
400 | 21.70 | 22.80 | 21.25 | 0 | 0 | 0 |
26/09/2022 |
21.70
|
100 | 21.52 | 21.70 | 21.70 | 0 | 0 | 0 |
23/09/2022 |
21.52
|
300 | 22.89 | 22.89 | 21.06 | 0 | 0 | 0 |
22/09/2022 |
22.89
|
600 | 20.97 | 22.89 | 21.15 | 0 | 0 | 0 |
21/09/2022 |
20.97
|
300 | 23.26 | 23.26 | 20.97 | 0 | 0 | 0 |
20/09/2022 |
23.26
|
0 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 |
19/09/2022 |
23.26
|
100 | 21.98 | 23.26 | 23.26 | 0 | 0 | 0 |
16/09/2022 |
21.98
|
500 | 22.44 | 22.44 | 21.98 | 0 | 0 | 0 |
15/09/2022 |
22.44
|
100 | 23.08 | 23.08 | 22.44 | 0 | 0 | 0 |
14/09/2022 |
23.08
|
200 | 22.53 | 23.08 | 21.80 | 0 | 0 | 0 |
13/09/2022 |
22.53
|
0 | 22.53 | 22.53 | 22.53 | 0 | 0 | 0 |