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) |
-0.11 | -0.37% | 79,200 | 0 | 0 |
29.20
30.50
29.40
|
2 tháng
(2024-09-13) |
-1.86 | -5.95% | 148,100 | 0 | 0 |
29.20
31.75
29.40
|
3 tháng
(2024-08-14) |
-0.21 | -0.69% | 395,500 | 0 | 0 |
29.20
33.01
29.40
|
6 tháng
(2024-05-16) |
-8.78 | -22.99% | 1,303,100 | 0 | 0 |
28.24
40.51
29.40
|
12 tháng
(2023-11-20) |
-1.37 | -4.46% | 3,247,300 | -7,832 | -0.3 |
28.24
50.06
29.40
|
24 tháng
(2022-11-23) |
7.53 | 34.45% | 5,686,331 | -7,832 | -0.3 |
18.77
50.06
29.40
|
36 tháng
(2021-11-29) |
-5.69 | -16.22% | 7,046,122 | -7,732 | -0.3 |
17.71
50.06
29.40
|
60 tháng
(2019-12-09) |
9.91 | 50.86% | 7,801,329 | -7,432 | -0.3 |
13.01
50.06
29.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/04/2023 |
22.58
|
4,149 | 22.66 | 22.66 | 21.25 | 0 | 0 | 0 |
06/04/2023 |
22.66
|
603 | 22.22 | 22.66 | 21.78 | 0 | 0 | 0 |
05/04/2023 |
22.22
|
12,404 | 23.37 | 23.37 | 22.22 | 0 | 0 | 0 |
04/04/2023 |
23.37
|
3,300 | 21.69 | 23.82 | 21.87 | 0 | 0 | 0 |
03/04/2023 |
21.69
|
21,510 | 22.13 | 23.02 | 21.25 | 0 | 0 | 0 |
31/03/2023 |
22.13
|
1,700 | 24.70 | 24.70 | 21.69 | 0 | 0 | 0 |
30/03/2023 |
24.70
|
2,500 | 23.82 | 24.70 | 20.27 | 0 | 0 | 0 |
29/03/2023 |
23.82
|
0 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 |
28/03/2023 |
23.82
|
7 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 |
27/03/2023 |
23.82
|
100 | 20.72 | 23.82 | 23.82 | 0 | 0 | 0 |
24/03/2023 |
20.72
|
0 | 20.72 | 20.72 | 20.72 | 0 | 0 | 0 |
23/03/2023 |
20.72
|
0 | 20.72 | 20.72 | 20.72 | 0 | 0 | 0 |
22/03/2023 |
20.72
|
500 | 20.72 | 20.72 | 20.72 | 0 | 0 | 0 |
21/03/2023 |
20.72
|
0 | 20.72 | 20.72 | 20.72 | 0 | 0 | 0 |
20/03/2023 |
20.72
|
0 | 20.72 | 20.72 | 20.72 | 0 | 0 | 0 |
17/03/2023 |
20.72
|
0 | 20.72 | 20.72 | 20.72 | 0 | 0 | 0 |
16/03/2023 |
20.72
|
0 | 20.72 | 20.72 | 20.72 | 0 | 0 | 0 |
15/03/2023 |
20.72
|
500 | 20.72 | 20.72 | 20.72 | 0 | 0 | 0 |
14/03/2023 |
20.72
|
100 | 20.72 | 20.72 | 20.72 | 0 | 0 | 0 |
13/03/2023 |
20.72
|
0 | 20.72 | 20.72 | 20.72 | 0 | 0 | 0 |
10/03/2023 |
20.72
|
400 | 20.81 | 20.81 | 20.72 | 0 | 0 | 0 |
09/03/2023 |
20.81
|
100 | 18.77 | 20.81 | 20.81 | 0 | 0 | 0 |
08/03/2023 |
18.77
|
200 | 21.16 | 21.16 | 18.77 | 0 | 0 | 0 |
07/03/2023 |
21.16
|
110 | 20.36 | 21.16 | 21.16 | 0 | 0 | 0 |
06/03/2023 |
20.36
|
1,900 | 21.25 | 21.25 | 18.24 | 0 | 0 | 0 |
03/03/2023 |
21.25
|
1,340 | 21.60 | 21.60 | 20.36 | 0 | 0 | 0 |
02/03/2023 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
01/03/2023 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
28/02/2023 |
21.60
|
100 | 19.92 | 21.60 | 21.60 | 0 | 0 | 0 |
27/02/2023 |
19.92
|
260 | 22.04 | 22.04 | 19.92 | 0 | 0 | 0 |
24/02/2023 |
22.04
|
230 | 25.85 | 25.85 | 22.04 | 0 | 0 | 0 |
23/02/2023 |
25.85
|
200 | 22.49 | 25.85 | 25.85 | 0 | 0 | 0 |
22/02/2023 |
22.49
|
0 | 19.92 | 22.49 | 22.49 | 0 | 0 | 0 |
21/02/2023 |
19.92
|
200 | 22.13 | 25.05 | 19.92 | 0 | 0 | 0 |
20/02/2023 |
22.13
|
300 | 24.08 | 25.05 | 22.13 | 0 | 0 | 0 |
17/02/2023 |
24.08
|
0 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 |
16/02/2023 |
24.08
|
0 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 |
15/02/2023 |
24.08
|
100 | 20.98 | 24.08 | 24.08 | 0 | 0 | 0 |
14/02/2023 |
20.98
|
4,400 | 24.61 | 24.61 | 20.98 | 0 | 0 | 0 |
13/02/2023 |
24.61
|
100 | 21.87 | 24.61 | 24.61 | 0 | 0 | 0 |
10/02/2023 |
21.87
|
100 | 24.17 | 24.17 | 21.87 | 0 | 0 | 0 |
09/02/2023 |
24.17
|
2,530 | 22.13 | 24.88 | 18.86 | 0 | 0 | 0 |
08/02/2023 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 |
07/02/2023 |
22.13
|
1,000 | 23.90 | 23.90 | 22.13 | 0 | 0 | 0 |
06/02/2023 |
23.90
|
3,500 | 25.41 | 25.41 | 23.90 | 0 | 0 | 0 |
03/02/2023 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 |
02/02/2023 |
25.41
|
100 | 22.13 | 25.41 | 25.41 | 0 | 0 | 0 |
01/02/2023 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 |
31/01/2023 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 |
30/01/2023 |
22.13
|
0 | 23.90 | 22.13 | 23.90 | 0 | 0 | 0 |
27/01/2023 |
23.90
|
400 | 22.84 | 23.90 | 19.65 | 0 | 0 | 0 |
19/01/2023 |
22.84
|
500 | 23.11 | 23.11 | 19.83 | 0 | 0 | 0 |
18/01/2023 |
23.11
|
100 | 20.10 | 23.11 | 23.11 | 0 | 0 | 0 |
17/01/2023 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
16/01/2023 |
20.10
|
0 | 19.57 | 20.10 | 19.57 | 0 | 0 | 0 |
13/01/2023 |
19.57
|
400 | 22.04 | 22.04 | 19.48 | 0 | 0 | 0 |
12/01/2023 |
22.04
|
100 | 20.36 | 22.04 | 22.04 | 0 | 0 | 0 |
11/01/2023 |
20.36
|
4,120 | 20.81 | 23.37 | 19.92 | 0 | 0 | 0 |
10/01/2023 |
20.81
|
1,300 | 20.36 | 20.81 | 20.36 | 0 | 0 | 0 |
09/01/2023 |
20.36
|
10,980 | 20.54 | 23.90 | 20.36 | 0 | 0 | 0 |
06/01/2023 |
20.54
|
10,400 | 23.90 | 23.90 | 20.36 | 0 | 0 | 0 |
05/01/2023 |
23.90
|
0 | 22.58 | 23.90 | 22.58 | 0 | 0 | 0 |
04/01/2023 |
22.58
|
200 | 21.96 | 25.23 | 22.58 | 0 | 0 | 0 |
03/01/2023 |
21.96
|
100 | 22.13 | 22.13 | 21.96 | 0 | 0 | 0 |
30/12/2022 |
22.13
|
100 | 20.36 | 22.13 | 22.13 | 0 | 0 | 0 |
29/12/2022 |
20.36
|
300 | 22.49 | 22.49 | 20.36 | 0 | 0 | 0 |
28/12/2022 |
22.49
|
2,000 | 19.48 | 22.49 | 19.48 | 0 | 0 | 0 |
27/12/2022 |
19.48
|
4,200 | 21.34 | 24.52 | 18.59 | 0 | 0 | 0 |
26/12/2022 |
21.34
|
2,500 | 25.05 | 25.05 | 21.34 | 0 | 0 | 0 |
23/12/2022 |
25.05
|
100 | 23.99 | 25.05 | 25.05 | 0 | 0 | 0 |
22/12/2022 |
23.99
|
100 | 21.07 | 23.99 | 23.99 | 0 | 0 | 0 |
21/12/2022 |
21.07
|
1,901 | 24.70 | 24.70 | 21.07 | 0 | 0 | 0 |
20/12/2022 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
19/12/2022 |
24.70
|
100 | 21.60 | 24.70 | 24.70 | 0 | 0 | 0 |
16/12/2022 |
21.60
|
111 | 19.92 | 21.60 | 21.60 | 0 | 0 | 0 |
15/12/2022 |
19.92
|
400 | 19.48 | 19.92 | 19.92 | 0 | 0 | 0 |
14/12/2022 |
19.48
|
2,400 | 18.77 | 20.45 | 19.48 | 0 | 0 | 0 |
13/12/2022 |
18.77
|
100 | 21.07 | 21.07 | 18.77 | 0 | 0 | 0 |
12/12/2022 |
21.07
|
100 | 19.74 | 21.07 | 21.07 | 0 | 0 | 0 |
09/12/2022 |
19.74
|
100 | 23.02 | 23.02 | 19.74 | 0 | 0 | 0 |
08/12/2022 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 |
07/12/2022 |
23.02
|
1,000 | 21.25 | 23.02 | 23.02 | 0 | 0 | 0 |
06/12/2022 |
21.25
|
3,900 | 22.13 | 22.13 | 19.48 | 0 | 0 | 0 |
05/12/2022 |
22.13
|
15,070 | 19.48 | 23.28 | 18.06 | 0 | 0 | 0 |
02/12/2022 |
19.48
|
3,500 | 20.36 | 20.36 | 19.48 | 0 | 0 | 0 |
01/12/2022 |
20.36
|
15,100 | 22.04 | 22.04 | 19.03 | 0 | 0 | 0 |
30/11/2022 |
22.04
|
100 | 20.27 | 22.04 | 22.04 | 0 | 0 | 0 |
29/11/2022 |
20.27
|
1,300 | 20.19 | 20.27 | 18.59 | 0 | 0 | 0 |
28/11/2022 |
20.19
|
9,300 | 21.87 | 21.87 | 18.59 | 0 | 0 | 0 |
25/11/2022 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 |
24/11/2022 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 |
23/11/2022 |
21.87
|
200 | 22.13 | 22.13 | 21.87 | 0 | 0 | 0 |
22/11/2022 |
22.13
|
400 | 20.36 | 22.13 | 16.91 | 0 | 0 | 0 |
21/11/2022 |
20.36
|
500 | 18.50 | 20.36 | 18.68 | 0 | 0 | 0 |
18/11/2022 |
18.50
|
5,900 | 18.15 | 19.30 | 16.82 | 0 | 0 | 0 |
17/11/2022 |
18.15
|
0 | 17.71 | 18.15 | 17.71 | 0 | 0 | 0 |
16/11/2022 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 |
15/11/2022 |
17.71
|
600 | 19.03 | 19.03 | 17.71 | 0 | 0 | 0 |
14/11/2022 |
19.03
|
200 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
11/11/2022 |
19.03
|
300 | 19.48 | 19.48 | 19.03 | 0 | 0 | 0 |