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) |
0.49 | 1.56% | 300 | 0 | 0 |
31.41
31.90
31.90
|
2 tháng
(2024-07-22) |
0 | 0% | 8,600 | 0 | 0 |
27.58
31.90
31.90
|
3 tháng
(2024-06-24) |
5.40 | 20.37% | 15,100 | 0 | 0 |
26.50
34.35
31.90
|
6 tháng
(2024-03-25) |
4.20 | 15.15% | 39,027 | 0 | 0 |
22.87
34.35
31.90
|
12 tháng
(2023-09-26) |
9.43 | 41.97% | 57,892 | 0 | 0 |
19.13
34.35
31.90
|
24 tháng
(2022-10-03) |
12.11 | 61.16% | 479,417 | 0 | 0 |
17.74
34.35
31.90
|
36 tháng
(2021-10-06) |
22.67 | 245.46% | 605,001 | 0 | 0 |
9.23
34.35
31.90
|
60 tháng
(2019-10-17) |
19.91 | 166.16% | 656,181 | 0 | 0 |
9.23
34.35
31.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2023 |
25.54
|
100 | 25.54 | 25.54 | 25.54 | 0 | 0 | 0 |
14/02/2023 |
28.53
|
300 | 21.34 | 28.53 | 21.34 | 0 | 0 | 0 |
13/02/2023 |
25.02
|
4,200 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 |
10/02/2023 |
22.54
|
100 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 |
09/02/2023 |
23.82
|
4,200 | 19.79 | 23.82 | 19.79 | 0 | 0 | 0 |
08/02/2023 |
22.88
|
200 | 20.14 | 22.88 | 20.14 | 0 | 0 | 0 |
07/02/2023 |
22.28
|
4,100 | 23.31 | 23.31 | 22.28 | 0 | 0 | 0 |
06/02/2023 |
22.96
|
100 | 22.96 | 22.96 | 22.96 | 0 | 0 | 0 |
03/02/2023 |
23.05
|
1,100 | 19.79 | 23.05 | 19.79 | 0 | 0 | 0 |
02/02/2023 |
24.68
|
4,100 | 21.42 | 24.68 | 21.42 | 0 | 0 | 0 |
01/02/2023 |
25.11
|
0 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 |
31/01/2023 |
24.85
|
10 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 |
30/01/2023 |
24.85
|
4,700 | 25.11 | 25.11 | 24.85 | 0 | 0 | 0 |
27/01/2023 |
25.28
|
200 | 25.54 | 25.54 | 25.28 | 0 | 0 | 0 |
19/01/2023 |
23.22
|
0 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 |
18/01/2023 |
28.11
|
600 | 22.28 | 28.11 | 22.28 | 0 | 0 | 0 |
17/01/2023 |
25.11
|
100 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 |
16/01/2023 |
23.82
|
100 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 |
13/01/2023 |
24.25
|
1,100 | 22.28 | 24.25 | 22.28 | 0 | 0 | 0 |
12/01/2023 |
24.59
|
5,300 | 21.42 | 24.59 | 21.42 | 0 | 0 | 0 |
11/01/2023 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 |
10/01/2023 |
24.85
|
6,100 | 25.11 | 25.11 | 24.85 | 0 | 0 | 0 |
09/01/2023 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 |
06/01/2023 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 |
05/01/2023 |
23.82
|
1,400 | 21.42 | 23.82 | 21.42 | 0 | 0 | 0 |
04/01/2023 |
22.54
|
2,000 | 23.05 | 23.05 | 22.54 | 0 | 0 | 0 |
03/01/2023 |
23.39
|
500 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 |
30/12/2022 |
23.14
|
2,800 | 19.37 | 23.22 | 19.37 | 0 | 0 | 0 |
29/12/2022 |
23.65
|
1,300 | 25.54 | 25.54 | 20.31 | 0 | 0 | 0 |
28/12/2022 |
23.82
|
5,400 | 21.34 | 24.42 | 21.34 | 0 | 0 | 0 |
27/12/2022 |
27.16
|
1,300 | 23.65 | 27.25 | 23.48 | 0 | 0 | 0 |
26/12/2022 |
26.91
|
6,400 | 28.11 | 28.11 | 22.36 | 0 | 0 | 0 |
23/12/2022 |
28.62
|
2,202 | 30.51 | 30.51 | 22.79 | 0 | 0 | 0 |
22/12/2022 |
26.56
|
400 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 |
21/12/2022 |
26.56
|
6,300 | 23.14 | 28.02 | 22.88 | 0 | 0 | 0 |
20/12/2022 |
28.02
|
1,500 | 24.42 | 29.05 | 24.42 | 0 | 0 | 0 |
19/12/2022 |
28.19
|
6,500 | 21.42 | 28.96 | 21.42 | 0 | 0 | 0 |
16/12/2022 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 |
15/12/2022 |
28.88
|
3,400 | 21.94 | 28.88 | 21.94 | 0 | 0 | 0 |
14/12/2022 |
25.62
|
1,500 | 26.82 | 26.82 | 24.85 | 0 | 0 | 0 |
13/12/2022 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 |
12/12/2022 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 |
09/12/2022 |
23.39
|
300 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 |
08/12/2022 |
21.34
|
1,300 | 19.28 | 21.34 | 19.28 | 0 | 0 | 0 |
07/12/2022 |
24.34
|
7,100 | 21.85 | 24.34 | 21.85 | 0 | 0 | 0 |
06/12/2022 |
24.85
|
1,031 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 |
05/12/2022 |
26.91
|
7,000 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 |
02/12/2022 |
28.45
|
510 | 21.08 | 28.45 | 21.08 | 0 | 0 | 0 |
01/12/2022 |
24.76
|
500 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 |
30/11/2022 |
24.34
|
7,500 | 21.42 | 24.34 | 21.42 | 0 | 0 | 0 |
29/11/2022 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 |
28/11/2022 |
24.76
|
6,810 | 25.54 | 25.54 | 21.85 | 0 | 0 | 0 |
25/11/2022 |
25.19
|
1,200 | 23.91 | 26.48 | 23.91 | 0 | 0 | 0 |
24/11/2022 |
23.91
|
500 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 |
23/11/2022 |
23.82
|
6,800 | 23.05 | 26.56 | 20.57 | 0 | 0 | 0 |
22/11/2022 |
23.14
|
0 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 |
21/11/2022 |
22.54
|
6,000 | 18.17 | 23.99 | 18.17 | 0 | 0 | 0 |
18/11/2022 |
21.08
|
1,800 | 17.48 | 21.08 | 17.48 | 0 | 0 | 0 |
17/11/2022 |
21.08
|
2,300 | 17.14 | 21.42 | 16.71 | 0 | 0 | 0 |
16/11/2022 |
22.11
|
2,200 | 18.94 | 22.11 | 18.94 | 0 | 0 | 0 |
15/11/2022 |
22.79
|
6,300 | 23.56 | 23.56 | 21.42 | 0 | 0 | 0 |
14/11/2022 |
23.05
|
2,100 | 22.28 | 23.91 | 22.28 | 0 | 0 | 0 |
11/11/2022 |
21.76
|
4,400 | 22.19 | 22.19 | 18.25 | 0 | 0 | 0 |
10/11/2022 |
19.54
|
1,300 | 22.11 | 22.11 | 17.82 | 0 | 0 | 0 |
09/11/2022 |
22.19
|
7,800 | 19.79 | 22.19 | 19.45 | 0 | 0 | 0 |
08/11/2022 |
22.88
|
0 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 |
07/11/2022 |
23.05
|
6,200 | 18.42 | 23.05 | 18.42 | 0 | 0 | 0 |
04/11/2022 |
21.34
|
200 | 21.34 | 21.34 | 21.34 | 0 | 0 | 0 |
03/11/2022 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 |
02/11/2022 |
19.62
|
7,500 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 |
01/11/2022 |
19.97
|
101 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 |
31/10/2022 |
21.34
|
9,000 | 18.17 | 23.91 | 18.17 | 0 | 0 | 0 |
28/10/2022 |
21.34
|
300 | 21.34 | 21.34 | 21.34 | 0 | 0 | 0 |
27/10/2022 |
19.62
|
700 | 15.51 | 19.62 | 15.51 | 0 | 0 | 0 |
26/10/2022 |
20.74
|
7,600 | 17.05 | 20.74 | 17.05 | 0 | 0 | 0 |
25/10/2022 |
20.05
|
0 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
24/10/2022 |
20.05
|
7,400 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
21/10/2022 |
21.34
|
700 | 18.77 | 21.34 | 18.77 | 0 | 0 | 0 |
20/10/2022 |
18.94
|
1,300 | 16.54 | 19.11 | 16.54 | 0 | 0 | 0 |
19/10/2022 |
21.94
|
7,001 | 16.45 | 21.94 | 16.45 | 0 | 0 | 0 |
18/10/2022 |
18.17
|
2,100 | 20.82 | 20.82 | 18.17 | 0 | 0 | 0 |
17/10/2022 |
21.34
|
6,500 | 21.34 | 21.34 | 21.34 | 0 | 0 | 0 |
14/10/2022 |
21.59
|
200 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 |
13/10/2022 |
19.28
|
1,000 | 14.74 | 19.37 | 14.74 | 0 | 0 | 0 |
12/10/2022 |
20.48
|
4,900 | 16.79 | 20.48 | 16.79 | 0 | 0 | 0 |
11/10/2022 |
18.85
|
700 | 19.71 | 23.91 | 18.85 | 0 | 0 | 0 |
10/10/2022 |
21.76
|
4,900 | 22.11 | 22.11 | 21.76 | 0 | 0 | 0 |
07/10/2022 |
20.57
|
541 | 15.51 | 20.57 | 15.51 | 0 | 0 | 0 |
06/10/2022 |
17.74
|
8,002 | 17.99 | 17.99 | 17.74 | 0 | 0 | 0 |
05/10/2022 |
18.42
|
900 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 |
04/10/2022 |
20.57
|
8,101 | 22.11 | 22.11 | 20.57 | 0 | 0 | 0 |
03/10/2022 |
19.79
|
402 | 18.77 | 19.79 | 18.77 | 0 | 0 | 0 |
30/09/2022 |
18.77
|
3,641 | 17.14 | 18.77 | 17.05 | 0 | 0 | 0 |
29/09/2022 |
18.68
|
4,902 | 16.97 | 18.68 | 16.97 | 0 | 0 | 0 |
28/09/2022 |
16.97
|
2,800 | 16.71 | 20.48 | 16.71 | 0 | 0 | 0 |
27/09/2022 |
20.22
|
6,661 | 19.71 | 20.39 | 17.05 | 0 | 0 | 0 |
26/09/2022 |
18.42
|
2,700 | 17.99 | 18.59 | 16.28 | 0 | 0 | 0 |
23/09/2022 |
18.77
|
4,800 | 15.94 | 18.77 | 15.94 | 0 | 0 | 0 |
22/09/2022 |
19.11
|
2,000 | 19.19 | 19.19 | 15.94 | 0 | 0 | 0 |
21/09/2022 |
16.88
|
400 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 |