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) |
2.10 | 4.57% | 21,700 | 9,000 | 0.4 |
46
49
48.10
|
2 tháng
(2024-07-22) |
2.10 | 4.57% | 64,400 | 36,500 | 1.7 |
44.10
50.60
48.10
|
3 tháng
(2024-06-21) |
4.10 | 9.32% | 104,400 | 36,500 | 1.7 |
42
50.60
48.10
|
6 tháng
(2024-03-25) |
-3.40 | -6.60% | 170,800 | 41,600 | 1.9 |
40
52
48.10
|
12 tháng
(2023-09-25) |
8.43 | 21.26% | 524,900 | 59,600 | 2.7 |
33.70
52
48.10
|
24 tháng
(2022-09-30) |
29.41 | 157.30% | 1,459,385 | -50,700 | -0.1 |
17.05
52
48.10
|
36 tháng
(2021-10-05) |
30.72 | 176.81% | 2,073,430 | -50,200 | -0.1 |
15.05
52
48.10
|
60 tháng
(2019-10-16) |
24.19 | 101.21% | 4,165,526 | -55,400 | -0.0 |
14.14
52
48.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
17.23
|
200 | 19.15 | 19.15 | 17.23 | 0 | 0 | 0 |
13/02/2023 |
19.15
|
0 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 |
10/02/2023 |
19.15
|
300 | 19.70 | 19.70 | 19.15 | 0 | 0 | 0 |
09/02/2023 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
08/02/2023 |
19.70
|
1,000 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
07/02/2023 |
19.70
|
2,000 | 19.61 | 20.52 | 19.70 | 0 | 0 | 0 |
06/02/2023 |
19.61
|
100 | 19.61 | 19.61 | 19.61 | 0 | 0 | 0 |
03/02/2023 |
19.61
|
1,900 | 19.61 | 20.15 | 19.61 | 0 | 0 | 0 |
02/02/2023 |
19.61
|
0 | 19.61 | 19.61 | 19.61 | 0 | 0 | 0 |
01/02/2023 |
19.61
|
1,700 | 19.70 | 20.06 | 19.15 | 0 | 0 | 0 |
31/01/2023 |
19.70
|
2,000 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
30/01/2023 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
27/01/2023 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
19/01/2023 |
19.70
|
15,300 | 19.42 | 20.70 | 19.70 | 0 | 0 | 0 |
18/01/2023 |
19.42
|
800 | 19.79 | 19.88 | 19.42 | 0 | 0 | 0 |
17/01/2023 |
19.79
|
1,500 | 19.70 | 19.79 | 19.79 | 0 | 0 | 0 |
16/01/2023 |
19.70
|
200 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
13/01/2023 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
12/01/2023 |
19.70
|
400 | 19.61 | 19.70 | 19.70 | 0 | 0 | 0 |
11/01/2023 |
19.61
|
1,400 | 19.61 | 19.61 | 19.61 | 0 | 0 | 0 |
10/01/2023 |
19.61
|
5,800 | 19.42 | 20.06 | 19.61 | 0 | 0 | 0 |
09/01/2023 |
19.42
|
2,700 | 19.70 | 19.88 | 19.42 | 100 | 0 | 0.0 |
06/01/2023 |
19.70
|
23,000 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
05/01/2023 |
19.70
|
1,500 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
04/01/2023 |
19.70
|
500 | 19.15 | 19.70 | 19.70 | 0 | 0 | 0 |
03/01/2023 |
19.15
|
2,900 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 |
30/12/2022 |
19.15
|
400 | 19.15 | 20.34 | 19.15 | 0 | 0 | 0 |
29/12/2022 |
19.15
|
200 | 19.88 | 20.24 | 19.15 | 0 | 0 | 0 |
28/12/2022 |
19.88
|
100 | 19.15 | 19.88 | 19.88 | 0 | 0 | 0 |
27/12/2022 |
19.15
|
5,801 | 19.24 | 19.24 | 19.15 | 0 | 1,000 | -0.0 |
26/12/2022 |
19.24
|
200 | 20.43 | 20.43 | 19.24 | 0 | 0 | 0 |
23/12/2022 |
20.43
|
100 | 20.24 | 20.43 | 20.43 | 0 | 0 | 0 |
22/12/2022 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 |
21/12/2022 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 |
20/12/2022 |
20.24
|
1,900 | 19.15 | 20.24 | 18.69 | 0 | 0 | 0 |
19/12/2022 |
19.15
|
4,900 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 |
16/12/2022 |
19.15
|
800 | 19.15 | 19.15 | 19.15 | 0 | 800 | -0.0 |
15/12/2022 |
19.15
|
202 | 19.15 | 20.24 | 19.15 | 0 | 0 | 0 |
14/12/2022 |
19.15
|
300 | 20.24 | 20.24 | 19.15 | 0 | 0 | 0 |
13/12/2022 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 |
12/12/2022 |
20.24
|
1 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 |
09/12/2022 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 |
08/12/2022 |
20.24
|
903 | 20.43 | 20.43 | 18.42 | 0 | 0 | 0 |
07/12/2022 |
20.43
|
100 | 19.15 | 20.43 | 20.43 | 0 | 0 | 0 |
06/12/2022 |
19.15
|
800 | 20.15 | 20.15 | 19.15 | 0 | 0 | 0 |
05/12/2022 |
20.15
|
200 | 20.34 | 20.34 | 19.15 | 0 | 0 | 0 |
02/12/2022 |
20.34
|
100 | 19.15 | 20.34 | 20.34 | 0 | 0 | 0 |
01/12/2022 |
19.15
|
10,500 | 19.15 | 20.43 | 19.15 | 0 | 0 | 0 |
30/11/2022 |
19.15
|
100 | 20.34 | 20.34 | 19.15 | 0 | 0 | 0 |
29/11/2022 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 |
28/11/2022 |
20.34
|
3,800 | 20.06 | 20.34 | 19.15 | 0 | 0 | 0 |
25/11/2022 |
20.06
|
10,200 | 19.06 | 20.06 | 19.97 | 0 | 0 | 0 |
24/11/2022 |
19.06
|
400 | 19.61 | 19.88 | 18.97 | 0 | 0 | 0 |
23/11/2022 |
19.61
|
300 | 20.43 | 20.43 | 18.97 | 0 | 0 | 0 |
22/11/2022 |
20.43
|
100 | 19.79 | 20.43 | 20.43 | 0 | 0 | 0 |
21/11/2022 |
19.79
|
1,000 | 21.98 | 21.98 | 19.79 | 0 | 0 | 0 |
18/11/2022 |
21.98
|
100 | 20.06 | 21.98 | 21.98 | 0 | 0 | 0 |
17/11/2022 |
20.06
|
400 | 18.78 | 20.52 | 18.24 | 0 | 0 | 0 |
16/11/2022 |
18.78
|
900 | 17.14 | 18.78 | 18.15 | 0 | 0 | 0 |
15/11/2022 |
17.14
|
25,400 | 17.05 | 18.69 | 17.14 | 0 | 0 | 0 |
14/11/2022 |
17.05
|
77,600 | 18.06 | 19.79 | 16.51 | 0 | 58,000 | -1.3 |
11/11/2022 |
18.06
|
200 | 19.61 | 19.61 | 18.06 | 0 | 0 | 0 |
10/11/2022 |
19.61
|
500 | 19.61 | 19.61 | 19.61 | 0 | 0 | 0 |
09/11/2022 |
19.61
|
1,600 | 20.79 | 20.79 | 18.97 | 0 | 0 | 0 |
08/11/2022 |
20.79
|
0 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 |
07/11/2022 |
20.79
|
100 | 20.06 | 20.79 | 20.79 | 0 | 0 | 0 |
04/11/2022 |
20.06
|
100 | 21.89 | 21.89 | 20.06 | 0 | 0 | 0 |
03/11/2022 |
21.89
|
0 | 21.89 | 21.89 | 21.89 | 0 | 0 | 0 |
02/11/2022 |
21.89
|
100 | 19.97 | 21.89 | 21.89 | 0 | 0 | 0 |
01/11/2022 |
19.97
|
1,000 | 19.97 | 19.97 | 19.15 | 0 | 0 | 0 |
31/10/2022 |
19.97
|
1,300 | 20.79 | 20.79 | 19.97 | 0 | 0 | 0 |
28/10/2022 |
20.79
|
600 | 20.43 | 20.88 | 20.70 | 0 | 0 | 0 |
27/10/2022 |
20.43
|
2,000 | 19.42 | 20.88 | 19.51 | 0 | 0 | 0 |
26/10/2022 |
19.42
|
1,800 | 20.24 | 22.25 | 19.42 | 0 | 200 | -0.0 |
25/10/2022 |
20.24
|
500 | 21.70 | 21.70 | 19.70 | 0 | 0 | 0 |
24/10/2022 |
21.70
|
600 | 20.97 | 21.70 | 20.06 | 100 | 100 | 0 |
21/10/2022 |
20.97
|
13,700 | 19.61 | 20.97 | 19.70 | 0 | 0 | 0 |
20/10/2022 |
19.61
|
100 | 17.96 | 19.61 | 19.61 | 100 | 100 | 0 |
19/10/2022 |
17.96
|
4,800 | 18.69 | 19.70 | 17.96 | 100 | 0 | 0.0 |
18/10/2022 |
18.69
|
1,500 | 18.69 | 18.69 | 18.69 | 0 | 0 | 0 |
17/10/2022 |
18.69
|
200 | 19.42 | 19.42 | 18.69 | 0 | 0 | 0 |
14/10/2022 |
19.42
|
1,500 | 18.33 | 19.42 | 18.69 | 0 | 400 | -0.0 |
13/10/2022 |
18.33
|
5,348 | 18.24 | 19.15 | 18.33 | 0 | 0 | 0 |
12/10/2022 |
18.24
|
2,200 | 18.24 | 19.15 | 18.24 | 0 | 0 | 0 |
11/10/2022 |
18.24
|
3,800 | 18.78 | 19.61 | 18.24 | 100 | 0 | 0.0 |
10/10/2022 |
18.78
|
500 | 19.42 | 19.42 | 18.78 | 500 | 200 | 0.0 |
07/10/2022 |
19.42
|
0 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 |
06/10/2022 |
19.42
|
300 | 18.69 | 19.70 | 18.24 | 200 | 0 | 0.0 |
05/10/2022 |
18.69
|
200 | 18.51 | 18.69 | 18.69 | 0 | 0 | 0 |
04/10/2022 |
18.51
|
2,327 | 19.15 | 19.15 | 18.51 | 400 | 300 | 0.0 |
03/10/2022 |
19.15
|
1,200 | 18.69 | 19.15 | 18.24 | 0 | 0 | 0 |
30/09/2022 |
18.69
|
0 | 18.69 | 18.69 | 18.69 | 0 | 0 | 0 |
29/09/2022 |
18.69
|
1,900 | 19.15 | 19.15 | 18.69 | 0 | 0 | 0 |
28/09/2022 |
19.15
|
2,500 | 17.96 | 19.15 | 18.69 | 0 | 0 | 0 |
27/09/2022 |
17.96
|
5,200 | 19.15 | 19.15 | 17.96 | 0 | 0 | 0 |
26/09/2022 |
19.15
|
3,100 | 19.61 | 19.61 | 19.15 | 0 | 0 | 0 |
23/09/2022 |
19.61
|
100 | 19.61 | 19.61 | 19.61 | 100 | 0 | 0.0 |
22/09/2022 |
19.61
|
800 | 19.33 | 19.70 | 18.33 | 500 | 200 | 0.0 |
21/09/2022 |
19.33
|
1,700 | 18.69 | 19.33 | 17.87 | 0 | 0 | 0 |
20/09/2022 |
18.69
|
1,600 | 18.69 | 18.69 | 18.69 | 0 | 0 | 0 |