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) |
-0.90 | -7.03% | 5,600 | -100 | -0.0 |
11.65
13
11.90
|
2 tháng
(2024-07-22) |
-1.90 | -13.77% | 16,300 | -100 | -0.0 |
11.65
13.80
11.90
|
3 tháng
(2024-06-21) |
-2.80 | -19.05% | 49,000 | 0 | 0.0 |
11.65
14.70
11.90
|
6 tháng
(2024-03-25) |
-2.40 | -16.78% | 120,600 | 0 | -0.0 |
11.65
15.75
11.90
|
12 tháng
(2023-09-25) |
-10.90 | -47.81% | 445,600 | 0 | -0.0 |
11.65
22.80
11.90
|
24 tháng
(2022-09-30) |
-13.10 | -52.40% | 576,000 | -700 | -0.1 |
11.65
36.50
11.90
|
36 tháng
(2021-10-05) |
-24.30 | -67.13% | 909,800 | -1,326 | -0.8 |
11.65
61
11.90
|
60 tháng
(2019-10-16) |
-15.25 | -56.17% | 4,242,570 | -7,566 | -0.8 |
5.59
61
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2023 |
27.50
|
300 | 27.20 | 27.50 | 27.50 | 0 | 0 | -0.0 |
10/02/2023 |
27.20
|
400 | 27.20 | 27.30 | 27.20 | 0 | 0 | -0.0 |
09/02/2023 |
27.20
|
300 | 27.30 | 27.30 | 27.20 | 0 | 0 | -0.0 |
08/02/2023 |
27.30
|
200 | 27.50 | 27.50 | 27.30 | 0 | 0 | -0.0 |
07/02/2023 |
27.50
|
300 | 27.45 | 27.50 | 27.50 | 0 | 0 | -0.0 |
06/02/2023 |
27.45
|
300 | 27.30 | 27.45 | 27.45 | 0 | 0 | -0.0 |
03/02/2023 |
27.30
|
300 | 27.20 | 27.30 | 27.30 | 0 | 0 | -0.0 |
02/02/2023 |
27.20
|
200 | 27 | 27.20 | 27.20 | 0 | 0 | -0.0 |
01/02/2023 |
27
|
200 | 27 | 27 | 27 | 0 | 0 | -0.0 |
31/01/2023 |
27
|
400 | 28.55 | 28.55 | 27 | 0 | 0 | -0.0 |
30/01/2023 |
28.55
|
0 | 28.55 | 28.55 | 28.55 | 0 | 0 | -0.0 |
27/01/2023 |
28.55
|
0 | 28.55 | 28.55 | 28.55 | 0 | 0 | -0.0 |
19/01/2023 |
28.55
|
400 | 26.70 | 28.55 | 28.55 | 0 | 0 | -0.0 |
18/01/2023 |
26.70
|
700 | 26.45 | 26.80 | 26.70 | 0 | 0 | -0.0 |
17/01/2023 |
26.45
|
1,400 | 26.45 | 26.60 | 26.45 | 0 | 0 | -0.0 |
16/01/2023 |
26.45
|
200 | 26.45 | 26.45 | 26.45 | 0 | 0 | -0.0 |
13/01/2023 |
26.45
|
300 | 26.30 | 26.45 | 26.45 | 0 | 0 | -0.0 |
12/01/2023 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | -0.0 |
11/01/2023 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | -0.0 |
10/01/2023 |
26.30
|
300 | 26.30 | 26.30 | 26.30 | 0 | 0 | -0.0 |
09/01/2023 |
26.30
|
200 | 26.20 | 26.30 | 26.30 | 0 | 0 | -0.0 |
06/01/2023 |
26.20
|
300 | 26.10 | 26.20 | 26.20 | 0 | 0 | -0.0 |
05/01/2023 |
26.10
|
1,300 | 26.20 | 26.40 | 26.10 | 0 | 0 | -0.0 |
04/01/2023 |
26.20
|
200 | 26 | 26.20 | 26.20 | 0 | 0 | -0.0 |
03/01/2023 |
26
|
300 | 26.50 | 26.50 | 26 | 0 | 0 | -0.0 |
30/12/2022 |
26.50
|
200 | 26.30 | 26.50 | 26.50 | 0 | 0 | -0.0 |
29/12/2022 |
26.30
|
400 | 26.20 | 26.30 | 26.20 | 0 | 0 | -0.0 |
28/12/2022 |
26.20
|
200 | 26.70 | 26.70 | 26.20 | 0 | 0 | -0.0 |
27/12/2022 |
26.70
|
400 | 26.50 | 26.70 | 26.70 | 0 | 0 | -0.0 |
26/12/2022 |
26.50
|
200 | 26.80 | 26.80 | 26.50 | 0 | 0 | -0.0 |
23/12/2022 |
26.80
|
200 | 26.80 | 26.80 | 26.80 | 0 | 0 | -0.0 |
22/12/2022 |
26.80
|
300 | 26.80 | 26.80 | 26.80 | 0 | 0 | -0.0 |
21/12/2022 |
26.80
|
400 | 26.60 | 26.80 | 26.60 | 0 | 0 | -0.0 |
20/12/2022 |
26.60
|
500 | 26.20 | 26.60 | 26.40 | 0 | 0 | -0.0 |
19/12/2022 |
26.20
|
300 | 26.20 | 26.20 | 26.20 | 0 | 0 | -0.0 |
16/12/2022 |
26.20
|
300 | 26.20 | 26.20 | 26.20 | 0 | 0 | -0.0 |
15/12/2022 |
26.20
|
1,000 | 26.50 | 26.50 | 26.20 | 0 | 0 | -0.0 |
14/12/2022 |
26.50
|
400 | 27 | 27 | 26.50 | 0 | 0 | -0.0 |
13/12/2022 |
27
|
500 | 27 | 27.20 | 27 | 0 | 0 | -0.0 |
12/12/2022 |
27
|
200 | 27 | 27 | 27 | 0 | 0 | -0.0 |
09/12/2022 |
27
|
300 | 26.50 | 27 | 26.50 | 0 | 0 | -0.0 |
08/12/2022 |
26.50
|
500 | 26.20 | 26.50 | 26.20 | 0 | 0 | -0.0 |
07/12/2022 |
26.20
|
400 | 26 | 26.20 | 26.20 | 0 | 0 | -0.0 |
06/12/2022 |
26
|
600 | 25 | 26 | 25 | 0 | 0 | -0.0 |
05/12/2022 |
25
|
500 | 24.70 | 25 | 25 | 0 | 0 | -0.0 |
02/12/2022 |
24.70
|
200 | 24.70 | 24.70 | 24.70 | 0 | 0 | -0.0 |
01/12/2022 |
24.70
|
300 | 24.50 | 24.70 | 24.50 | 0 | 0 | -0.0 |
30/11/2022 |
24.50
|
300 | 23.50 | 24.50 | 23.50 | 0 | 0 | -0.0 |
29/11/2022 |
23.50
|
500 | 22 | 23.50 | 22.50 | 0 | 0 | -0.0 |
28/11/2022 |
22
|
200 | 21.70 | 22 | 22 | 0 | 0 | -0.0 |
25/11/2022 |
21.70
|
600 | 21.15 | 21.70 | 21.40 | 0 | 0 | -0.0 |
24/11/2022 |
21.15
|
6,600 | 22.70 | 22.70 | 21.15 | 0 | 0 | -0.0 |
23/11/2022 |
22.70
|
1,300 | 23 | 23 | 22.70 | 0 | 0 | -0.0 |
22/11/2022 |
23
|
3,500 | 24.50 | 24.50 | 23 | 0 | 0 | -0.0 |
21/11/2022 |
24.50
|
300 | 24.35 | 24.50 | 24.50 | 0 | 0 | -0.0 |
18/11/2022 |
24.35
|
10,100 | 22.80 | 24.35 | 24.35 | 0 | 0 | -0.0 |
17/11/2022 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | -0.0 |
16/11/2022 |
22.80
|
100 | 22.45 | 22.80 | 22.80 | 0 | 0 | -0.0 |
15/11/2022 |
22.45
|
700 | 21 | 22.45 | 21.50 | 0 | 0 | -0.0 |
14/11/2022 |
21
|
200 | 20.50 | 21 | 21 | 0 | 0 | -0.0 |
11/11/2022 |
20.50
|
100 | 20.15 | 20.50 | 20.50 | 0 | 0 | -0.0 |
10/11/2022 |
20.15
|
200 | 20 | 20.15 | 20 | 0 | 0 | -0.0 |
09/11/2022 |
20
|
200 | 19.80 | 20 | 20 | 0 | 0 | -0.0 |
08/11/2022 |
19.80
|
100 | 19.80 | 19.80 | 19.80 | 0 | 0 | -0.0 |
07/11/2022 |
19.80
|
1,300 | 21 | 21 | 19.80 | 0 | 0 | -0.0 |
04/11/2022 |
21
|
200 | 20.95 | 21 | 21 | 0 | 0 | -0.0 |
03/11/2022 |
20.95
|
300 | 20.50 | 20.95 | 20.70 | 0 | 0 | -0.0 |
02/11/2022 |
20.50
|
200 | 20.50 | 20.50 | 20.50 | 0 | 0 | -0.0 |
01/11/2022 |
20.50
|
200 | 20.90 | 20.90 | 20.50 | 0 | 0 | -0.0 |
31/10/2022 |
20.90
|
300 | 21 | 21 | 20.90 | 0 | 0 | -0.0 |
28/10/2022 |
21
|
100 | 20.80 | 21 | 21 | 0 | 0 | -0.0 |
27/10/2022 |
20.80
|
500 | 21 | 21 | 20.80 | 0 | 0 | 0 |
26/10/2022 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
25/10/2022 |
21
|
400 | 21.50 | 21.50 | 21 | 0 | 0 | 0 |
24/10/2022 |
21.50
|
200 | 22 | 22 | 21.50 | 0 | 0 | 0 |
21/10/2022 |
22
|
200 | 22 | 22 | 22 | 0 | 0 | 0 |
20/10/2022 |
22
|
200 | 22 | 22 | 22 | 0 | 0 | 0 |
19/10/2022 |
22
|
200 | 22.20 | 22.20 | 22 | 0 | 0 | 0 |
18/10/2022 |
22.20
|
400 | 22.40 | 22.40 | 22.20 | 0 | 0 | -0.0 |
17/10/2022 |
22.40
|
1,100 | 22.50 | 22.50 | 22.40 | 0 | 0 | -0.0 |
14/10/2022 |
22.50
|
300 | 22.30 | 22.50 | 22.30 | 0 | 0 | -0.0 |
13/10/2022 |
22.30
|
300 | 22.30 | 22.30 | 22.30 | 0 | 0 | -0.0 |
12/10/2022 |
22.30
|
700 | 22.50 | 22.50 | 22.30 | 0 | 0 | -0.0 |
11/10/2022 |
22.50
|
200 | 23 | 23 | 22.50 | 0 | 0 | -0.0 |
10/10/2022 |
23
|
1,300 | 23.30 | 23.30 | 23 | 0 | 0 | -0.0 |
07/10/2022 |
23.30
|
400 | 23.80 | 23.80 | 23.30 | 0 | 0 | -0.0 |
06/10/2022 |
23.80
|
300 | 24 | 24 | 23.80 | 0 | 0 | -0.0 |
05/10/2022 |
24
|
300 | 23.95 | 24 | 24 | 0 | 0 | -0.0 |
04/10/2022 |
23.95
|
3,000 | 25 | 25 | 23.95 | 0 | 0 | -0.0 |
03/10/2022 |
25
|
300 | 25 | 25 | 25 | 0 | 0 | -0.0 |
30/09/2022 |
25
|
300 | 25.50 | 25.50 | 25 | 0 | 0 | -0.0 |
29/09/2022 |
25.50
|
300 | 26 | 26 | 25.50 | 0 | 0 | -0.0 |
28/09/2022 |
26
|
500 | 26.30 | 26.30 | 26 | 0 | 0 | -0.0 |
27/09/2022 |
26.30
|
300 | 26.30 | 26.30 | 26.30 | 0 | 0 | -0.0 |
26/09/2022 |
26.30
|
300 | 26.30 | 26.30 | 26.30 | 0 | 26 | -0.0 |
23/09/2022 |
26.30
|
400 | 26.20 | 26.30 | 26.20 | 0 | 0 | 0.0 |
22/09/2022 |
26.20
|
300 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0.0 |
21/09/2022 |
26.20
|
300 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0.0 |
20/09/2022 |
26.20
|
600 | 26.10 | 26.20 | 26 | 0 | 0 | 0.0 |
19/09/2022 |
26.10
|
300 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0.0 |