Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.40 | -1.38% | 23,400 | 1,800 | 0.1 |
27
29
28.60
|
2 tháng
(2024-09-13) |
0.30 | 1.06% | 40,000 | 1,300 | 0.0 |
27
31.50
28.60
|
3 tháng
(2024-08-14) |
-1.70 | -5.61% | 81,600 | 24,900 | 0.7 |
27
31.50
28.60
|
6 tháng
(2024-05-16) |
5.13 | 21.84% | 138,700 | 43,000 | 1.3 |
23.47
34.68
28.60
|
12 tháng
(2023-11-20) |
-0.33 | -1.15% | 153,700 | 40,200 | 1.2 |
23.09
34.68
28.60
|
24 tháng
(2022-11-23) |
14.29 | 99.84% | 233,493 | 69,800 | 2.1 |
14.31
42.75
28.60
|
36 tháng
(2021-11-29) |
6.27 | 28.07% | 487,990 | 71,200 | 2.2 |
13.95
42.75
28.60
|
60 tháng
(2019-12-09) |
2.44 | 9.33% | 675,403 | 96,304 | 2.8 |
13.95
42.75
28.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/04/2023 |
24.88
|
0 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 |
06/04/2023 |
24.88
|
200 | 27.53 | 27.53 | 24.88 | 0 | 100 | -0.0 |
05/04/2023 |
27.53
|
700 | 26.34 | 27.71 | 27.53 | 600 | 0 | 0.0 |
04/04/2023 |
26.34
|
800 | 26.80 | 28.53 | 24.25 | 600 | 100 | 0.0 |
03/04/2023 |
26.80
|
2,100 | 26.71 | 28.08 | 24.06 | 1,700 | 100 | 0.0 |
31/03/2023 |
26.71
|
340 | 27.71 | 27.71 | 24.98 | 0 | 100 | -0.0 |
30/03/2023 |
27.71
|
403 | 25.43 | 27.71 | 26.98 | 200 | 0 | 0.0 |
29/03/2023 |
25.43
|
2,900 | 28.17 | 28.99 | 25.43 | 1,900 | 100 | 0.1 |
28/03/2023 |
28.17
|
1,100 | 28.17 | 28.17 | 25.43 | 700 | 100 | 0.0 |
27/03/2023 |
28.17
|
3,801 | 28.17 | 28.71 | 25.43 | 2,200 | 100 | 0.1 |
24/03/2023 |
28.17
|
0 | 28.17 | 28.17 | 28.17 | 0 | 0 | 0 |
23/03/2023 |
28.17
|
100 | 26.34 | 28.17 | 28.17 | 0 | 0 | 0 |
22/03/2023 |
26.34
|
1,030 | 25.25 | 26.34 | 22.79 | 500 | 100 | 0.0 |
21/03/2023 |
25.25
|
1,000 | 27.98 | 27.98 | 25.25 | 1,000 | 100 | 0.0 |
20/03/2023 |
27.98
|
200 | 25.52 | 27.98 | 22.97 | 100 | 100 | 0 |
17/03/2023 |
25.52
|
903 | 24.61 | 25.98 | 25.52 | 600 | 0 | 0.0 |
16/03/2023 |
24.61
|
661 | 24.16 | 25.61 | 24.61 | 500 | 0 | 0.0 |
15/03/2023 |
24.16
|
601 | 26.80 | 26.80 | 24.16 | 600 | 100 | 0.0 |
14/03/2023 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
13/03/2023 |
26.80
|
905 | 24.70 | 26.80 | 22.24 | 800 | 0 | 0.0 |
10/03/2023 |
24.70
|
506 | 23.06 | 24.70 | 20.78 | 0 | 100 | -0.0 |
09/03/2023 |
23.06
|
209 | 21.42 | 23.06 | 19.32 | 0 | 0 | 0 |
08/03/2023 |
21.42
|
931 | 19.60 | 21.42 | 17.68 | 0 | 100 | -0.0 |
07/03/2023 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
06/03/2023 |
19.60
|
103 | 21.69 | 21.69 | 19.60 | 0 | 0 | 0 |
03/03/2023 |
21.69
|
100 | 24.06 | 24.06 | 21.69 | 100 | 100 | 0 |
02/03/2023 |
24.06
|
601 | 22.15 | 24.06 | 19.96 | 0 | 100 | -0.0 |
01/03/2023 |
22.15
|
201 | 20.24 | 22.15 | 18.23 | 0 | 100 | -0.0 |
28/02/2023 |
20.24
|
100 | 18.50 | 20.24 | 20.24 | 0 | 0 | 0 |
27/02/2023 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
24/02/2023 |
18.50
|
100 | 16.86 | 18.50 | 18.50 | 0 | 0 | 0 |
23/02/2023 |
16.86
|
100 | 18.60 | 18.60 | 16.86 | 0 | 100 | -0.0 |
22/02/2023 |
18.60
|
300 | 16.95 | 18.60 | 18.60 | 0 | 0 | 0 |
21/02/2023 |
16.95
|
200 | 17.77 | 17.77 | 16.41 | 0 | 100 | -0.0 |
20/02/2023 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
17/02/2023 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
16/02/2023 |
17.77
|
100 | 19.14 | 19.14 | 17.77 | 0 | 100 | -0.0 |
15/02/2023 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 |
14/02/2023 |
19.14
|
100 | 20.60 | 20.60 | 19.14 | 0 | 100 | -0.0 |
13/02/2023 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
10/02/2023 |
20.60
|
102 | 22.88 | 22.88 | 20.60 | 0 | 100 | -0.0 |
09/02/2023 |
22.88
|
500 | 25.34 | 25.34 | 22.88 | 500 | 100 | 0.0 |
08/02/2023 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 |
07/02/2023 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 |
06/02/2023 |
25.34
|
200 | 24.06 | 25.34 | 21.69 | 0 | 100 | -0.0 |
03/02/2023 |
24.06
|
700 | 24.06 | 25.43 | 21.69 | 500 | 100 | 0.0 |
02/02/2023 |
24.06
|
300 | 26.71 | 28.99 | 24.06 | 100 | 0 | 0.0 |
01/02/2023 |
26.71
|
0 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 |
31/01/2023 |
26.71
|
1 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 |
30/01/2023 |
26.71
|
3,900 | 24.52 | 26.71 | 22.15 | 3,800 | 100 | 0.1 |
27/01/2023 |
24.52
|
0 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 |
19/01/2023 |
24.52
|
0 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 |
18/01/2023 |
24.52
|
0 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 |
17/01/2023 |
24.52
|
0 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 |
16/01/2023 |
24.52
|
0 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 |
13/01/2023 |
24.52
|
0 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 |
12/01/2023 |
24.52
|
0 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 |
11/01/2023 |
24.52
|
0 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 |
10/01/2023 |
24.52
|
0 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 |
09/01/2023 |
24.52
|
0 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 |
06/01/2023 |
24.52
|
0 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 |
05/01/2023 |
24.52
|
0 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 |
04/01/2023 |
24.52
|
0 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 |
03/01/2023 |
24.52
|
0 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 |
30/12/2022 |
24.52
|
0 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 |
29/12/2022 |
24.52
|
0 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 |
28/12/2022 |
24.52
|
100 | 23.06 | 24.52 | 24.52 | 0 | 0 | 0 |
27/12/2022 |
23.06
|
100 | 21.06 | 23.06 | 23.06 | 0 | 0 | 0 |
26/12/2022 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 |
23/12/2022 |
21.06
|
100 | 19.23 | 21.06 | 21.06 | 0 | 0 | 0 |
22/12/2022 |
19.23
|
100 | 17.50 | 19.23 | 19.23 | 0 | 0 | 0 |
21/12/2022 |
17.50
|
100 | 19.14 | 19.14 | 17.50 | 0 | 0 | 0 |
20/12/2022 |
19.14
|
1 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 |
19/12/2022 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 |
16/12/2022 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 |
15/12/2022 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 |
14/12/2022 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 |
13/12/2022 |
19.14
|
100 | 18.96 | 19.14 | 19.14 | 0 | 0 | 0 |
12/12/2022 |
18.96
|
300 | 20.78 | 20.78 | 18.96 | 0 | 0 | 0 |
09/12/2022 |
20.78
|
0 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 |
08/12/2022 |
20.78
|
0 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 |
07/12/2022 |
20.78
|
0 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 |
06/12/2022 |
20.78
|
0 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 |
05/12/2022 |
20.78
|
100 | 20.69 | 20.78 | 20.78 | 0 | 0 | 0 |
02/12/2022 |
20.69
|
100 | 18.87 | 20.69 | 20.69 | 0 | 0 | 0 |
01/12/2022 |
18.87
|
100 | 17.23 | 18.87 | 18.87 | 0 | 0 | 0 |
30/11/2022 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
29/11/2022 |
17.23
|
100 | 15.68 | 17.23 | 17.23 | 0 | 0 | 0 |
28/11/2022 |
15.68
|
5 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 |
25/11/2022 |
15.68
|
0 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 |
24/11/2022 |
15.68
|
100 | 14.31 | 15.68 | 15.68 | 0 | 0 | 0 |
23/11/2022 |
14.31
|
0 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 |
22/11/2022 |
14.31
|
0 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 |
21/11/2022 |
14.31
|
0 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 |
18/11/2022 |
14.31
|
0 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 |
17/11/2022 |
14.31
|
400 | 13.95 | 14.31 | 14.31 | 0 | 0 | 0 |
16/11/2022 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |
15/11/2022 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |
14/11/2022 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |
11/11/2022 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |