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) |
-0.60 | -2.54% | 20,200 | 0 | 0 |
23
25.50
23
|
2 tháng
(2024-09-16) |
-0.60 | -2.54% | 47,300 | 0 | 0 |
22.50
25.70
23
|
3 tháng
(2024-08-15) |
-1 | -4.17% | 77,500 | 0 | 0 |
22.50
26.40
23
|
6 tháng
(2024-05-17) |
0.46 | 2.03% | 287,500 | 0 | 0 |
20.48
27.50
23
|
12 tháng
(2023-11-20) |
4.03 | 21.22% | 410,461 | -5,400 | -0.1 |
17.19
27.50
23
|
24 tháng
(2022-11-24) |
-0.10 | -0.43% | 1,079,563 | -368,000 | -7.7 |
17.19
27.50
23
|
36 tháng
(2021-11-29) |
3.15 | 15.85% | 1,288,228 | -332,200 | -5.6 |
17.19
37.58
23
|
60 tháng
(2019-12-10) |
8.94 | 63.56% | 1,962,489 | -174,300 | 1.8 |
10.94
37.58
23
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/04/2023 |
21.79
|
100 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 |
07/04/2023 |
21.96
|
0 | 21.96 | 21.96 | 21.96 | 0 | 0 | 0 |
06/04/2023 |
21.96
|
0 | 21.96 | 21.96 | 21.96 | 0 | 0 | 0 |
05/04/2023 |
21.96
|
0 | 21.96 | 21.96 | 21.96 | 0 | 0 | 0 |
04/04/2023 |
21.96
|
100 | 21.96 | 21.96 | 21.96 | 0 | 0 | 0 |
03/04/2023 |
22.14
|
0 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 |
31/03/2023 |
22.14
|
100 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 |
30/03/2023 |
22.22
|
300 | 20.56 | 22.22 | 20.56 | 0 | 0 | 0 |
29/03/2023 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
28/03/2023 |
22.40
|
100 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
27/03/2023 |
22.31
|
2,200 | 22.66 | 22.66 | 19.95 | 0 | 0 | 0 |
24/03/2023 |
21.87
|
3,900 | 20.30 | 22.84 | 20.30 | 0 | 1,900 | -0.0 |
23/03/2023 |
23.45
|
2,000 | 22.05 | 23.45 | 22.05 | 0 | 0 | 0 |
22/03/2023 |
21.00
|
2,000 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 |
21/03/2023 |
22.05
|
0 | 22.05 | 22.05 | 22.05 | 0 | 0 | 0 |
20/03/2023 |
22.05
|
900 | 22.05 | 22.05 | 22.05 | 0 | 0 | 0 |
17/03/2023 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 |
16/03/2023 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 |
15/03/2023 |
21.87
|
100 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 |
14/03/2023 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 |
13/03/2023 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 |
10/03/2023 |
21.00
|
500 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 |
09/03/2023 |
21.00
|
900 | 21.87 | 22.31 | 21.00 | 0 | 0 | 0 |
08/03/2023 |
22.31
|
0 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 |
07/03/2023 |
22.31
|
0 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 |
06/03/2023 |
22.31
|
0 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 |
03/03/2023 |
22.31
|
200 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 |
02/03/2023 |
23.19
|
100 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 |
01/03/2023 |
21.61
|
0 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 |
28/02/2023 |
21.61
|
0 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 |
27/02/2023 |
21.61
|
200 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 |
24/02/2023 |
22.66
|
100 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 |
23/02/2023 |
22.40
|
100 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
22/02/2023 |
20.74
|
400 | 20.91 | 20.91 | 20.74 | 0 | 100 | -0.0 |
21/02/2023 |
20.74
|
6,800 | 20.74 | 20.74 | 20.74 | 0 | 6,800 | -0.2 |
20/02/2023 |
20.56
|
1,000 | 20.56 | 20.56 | 20.56 | 0 | 0 | 0 |
17/02/2023 |
21.44
|
900 | 24.50 | 24.50 | 20.12 | 0 | 0 | 0 |
16/02/2023 |
21.44
|
0 | 21.44 | 21.44 | 21.44 | 0 | 0 | 0 |
15/02/2023 |
21.44
|
0 | 21.44 | 21.44 | 21.44 | 0 | 0 | 0 |
14/02/2023 |
21.44
|
0 | 21.44 | 21.44 | 21.44 | 0 | 0 | 0 |
13/02/2023 |
21.44
|
800 | 21.44 | 21.44 | 21.44 | 0 | 0 | 0 |
10/02/2023 |
22.84
|
0 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 |
09/02/2023 |
22.84
|
0 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 |
08/02/2023 |
22.84
|
0 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 |
07/02/2023 |
22.84
|
0 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 |
06/02/2023 |
22.92
|
1,200 | 23.45 | 23.45 | 22.31 | 0 | 0 | 0 |
03/02/2023 |
22.66
|
16,500 | 21.96 | 22.66 | 21.00 | 0 | 12,000 | -0.3 |
02/02/2023 |
22.75
|
2,300 | 25.37 | 25.37 | 22.31 | 0 | 0 | 0 |
01/02/2023 |
23.45
|
100 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 |
31/01/2023 |
25.81
|
5,800 | 25.29 | 25.99 | 25.29 | 0 | 0 | 0 |
30/01/2023 |
24.15
|
0 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 |
27/01/2023 |
24.15
|
100 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 |
19/01/2023 |
21.00
|
2,100 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 |
18/01/2023 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 |
17/01/2023 |
22.57
|
100 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 |
16/01/2023 |
20.21
|
4,000 | 21.00 | 21.00 | 20.21 | 0 | 0 | 0 |
13/01/2023 |
22.49
|
0 | 22.49 | 22.49 | 22.49 | 0 | 0 | 0 |
12/01/2023 |
22.49
|
100 | 22.49 | 22.49 | 22.49 | 0 | 0 | 0 |
11/01/2023 |
19.69
|
8,000 | 19.60 | 19.95 | 19.25 | 0 | 0 | 0 |
10/01/2023 |
21.79
|
800 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 |
09/01/2023 |
21.44
|
300 | 22.49 | 22.49 | 21.44 | 0 | 0 | 0 |
06/01/2023 |
21.52
|
6,600 | 21.70 | 21.70 | 21.52 | 0 | 0 | 0 |
05/01/2023 |
20.56
|
700 | 20.56 | 20.56 | 20.56 | 0 | 0 | 0 |
04/01/2023 |
22.66
|
400 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 |
03/01/2023 |
22.49
|
2,800 | 22.22 | 22.49 | 22.22 | 0 | 0 | 0 |
30/12/2022 |
21.79
|
1,100 | 21.35 | 21.79 | 21.35 | 0 | 0 | 0 |
29/12/2022 |
21.44
|
1,000 | 21.44 | 21.44 | 21.44 | 0 | 0 | 0 |
28/12/2022 |
22.66
|
0 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 |
27/12/2022 |
22.66
|
200 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 |
26/12/2022 |
26.60
|
100 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
23/12/2022 |
23.19
|
100 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 |
22/12/2022 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
21/12/2022 |
21.87
|
1,500 | 21.87 | 21.87 | 21.61 | 0 | 0 | 0 |
20/12/2022 |
20.56
|
4,500 | 20.39 | 21.00 | 20.39 | 0 | 0 | 0 |
19/12/2022 |
21.17
|
1,000 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 |
16/12/2022 |
22.40
|
1,000 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
15/12/2022 |
22.66
|
4,000 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 |
14/12/2022 |
21.44
|
100 | 21.44 | 21.44 | 21.44 | 0 | 0 | 0 |
13/12/2022 |
21.44
|
0 | 21.44 | 21.44 | 21.44 | 0 | 0 | 0 |
12/12/2022 |
21.44
|
100 | 21.44 | 21.44 | 21.44 | 0 | 0 | 0 |
09/12/2022 |
21.17
|
0 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 |
08/12/2022 |
21.17
|
400 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 |
07/12/2022 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 |
06/12/2022 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 |
05/12/2022 |
22.92
|
100 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 |
02/12/2022 |
20.12
|
800 | 20.21 | 20.21 | 20.12 | 0 | 0 | 0 |
01/12/2022 |
21.09
|
4,200 | 22.66 | 22.66 | 21.09 | 0 | 0 | 0 |
30/11/2022 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 |
29/11/2022 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 |
28/11/2022 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 |
25/11/2022 |
23.01
|
1,200 | 22.75 | 23.01 | 22.75 | 0 | 0 | 0 |
24/11/2022 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
23/11/2022 |
23.10
|
900 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
22/11/2022 |
23.19
|
100 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 |
21/11/2022 |
21.00
|
6,800 | 21.00 | 21.70 | 21.00 | 0 | 0 | 0 |
18/11/2022 |
24.50
|
100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
17/11/2022 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
16/11/2022 |
21.70
|
500 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
15/11/2022 |
21.00
|
1,500 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 |
14/11/2022 |
23.54
|
100 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 |