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) |
-2.35 | -7.39% | 40,700 | -1,000 | -0.0 |
28.10
32.50
29.40
|
2 tháng
(2024-07-22) |
-3.10 | -9.53% | 55,100 | -2,700 | -0.1 |
26.60
32.59
29.40
|
3 tháng
(2024-06-21) |
0.56 | 1.93% | 65,400 | -3,000 | -0.1 |
26.60
32.59
29.40
|
6 tháng
(2024-03-25) |
5.99 | 25.57% | 96,500 | -6,700 | -0.2 |
23.41
32.59
29.40
|
12 tháng
(2023-09-25) |
4.96 | 20.28% | 123,500 | -18,900 | -0.5 |
21.91
32.59
29.40
|
24 tháng
(2022-09-30) |
4.42 | 17.70% | 164,806 | -20,700 | -0.5 |
20.02
32.59
29.40
|
36 tháng
(2021-10-05) |
7.06 | 31.62% | 477,327 | 39,500 | 1.2 |
20.02
32.59
29.40
|
60 tháng
(2019-10-16) |
6.12 | 26.28% | 972,869 | 146,050 | 4.2 |
15.66
32.59
29.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
22.11
|
100 | 20.10 | 22.11 | 22.11 | 0 | 0 | 0 |
13/02/2023 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
10/02/2023 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
09/02/2023 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
08/02/2023 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
07/02/2023 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
06/02/2023 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
03/02/2023 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
02/02/2023 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
01/02/2023 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
31/01/2023 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
30/01/2023 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
27/01/2023 |
20.10
|
100 | 22.02 | 22.02 | 20.10 | 0 | 100 | -0.0 |
19/01/2023 |
22.02
|
100 | 20.89 | 22.02 | 22.02 | 0 | 100 | -0.0 |
18/01/2023 |
20.89
|
100 | 20.02 | 20.89 | 20.89 | 0 | 0 | 0 |
17/01/2023 |
20.02
|
0 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 |
16/01/2023 |
20.02
|
100 | 21.93 | 21.93 | 20.02 | 0 | 100 | -0.0 |
13/01/2023 |
21.93
|
200 | 24.28 | 24.28 | 21.93 | 0 | 0 | 0 |
12/01/2023 |
24.28
|
0 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 |
11/01/2023 |
24.28
|
0 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 |
10/01/2023 |
24.28
|
200 | 22.54 | 24.28 | 20.63 | 0 | 100 | -0.0 |
09/01/2023 |
22.54
|
100 | 20.63 | 22.54 | 22.54 | 0 | 0 | 0 |
06/01/2023 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 |
05/01/2023 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 |
04/01/2023 |
20.63
|
100 | 22.63 | 22.63 | 20.63 | 0 | 100 | -0.0 |
03/01/2023 |
22.63
|
100 | 20.63 | 22.63 | 22.63 | 0 | 100 | -0.0 |
30/12/2022 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 |
29/12/2022 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 |
28/12/2022 |
20.63
|
100 | 22.72 | 22.72 | 20.63 | 0 | 100 | -0.0 |
27/12/2022 |
22.72
|
100 | 25.24 | 25.24 | 22.72 | 0 | 100 | -0.0 |
26/12/2022 |
25.24
|
100 | 22.98 | 25.24 | 25.24 | 0 | 0 | 0 |
23/12/2022 |
22.98
|
600 | 25.50 | 25.50 | 22.98 | 0 | 0 | 0 |
22/12/2022 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
21/12/2022 |
25.50
|
100 | 23.32 | 25.50 | 25.50 | 0 | 0 | 0 |
20/12/2022 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 |
19/12/2022 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 |
16/12/2022 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 |
15/12/2022 |
23.32
|
200 | 21.32 | 23.32 | 23.32 | 0 | 0 | 0 |
14/12/2022 |
21.32
|
0 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 |
13/12/2022 |
21.32
|
100 | 22.54 | 22.54 | 21.32 | 0 | 0 | 0 |
12/12/2022 |
22.54
|
100 | 20.89 | 22.54 | 22.54 | 0 | 0 | 0 |
09/12/2022 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 |
08/12/2022 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 |
07/12/2022 |
20.89
|
100 | 22.63 | 22.63 | 20.89 | 0 | 0 | 0 |
06/12/2022 |
22.63
|
0 | 22.63 | 22.63 | 22.63 | 0 | 0 | 0 |
05/12/2022 |
22.63
|
100 | 22.02 | 22.63 | 22.63 | 0 | 0 | 0 |
02/12/2022 |
22.02
|
400 | 20.02 | 22.02 | 20.28 | 200 | 0 | 0.0 |
01/12/2022 |
20.02
|
1,000 | 21.85 | 21.85 | 20.02 | 0 | 0 | 0 |
30/11/2022 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 |
29/11/2022 |
21.85
|
100 | 24.19 | 24.19 | 21.85 | 100 | 100 | 0 |
28/11/2022 |
24.19
|
0 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 |
25/11/2022 |
24.19
|
100 | 22.02 | 24.19 | 24.19 | 0 | 0 | 0 |
24/11/2022 |
22.02
|
73 | 22.02 | 22.02 | 22.02 | 0 | 0 | 0 |
23/11/2022 |
22.02
|
0 | 22.02 | 22.02 | 22.02 | 0 | 0 | 0 |
22/11/2022 |
22.02
|
310 | 20.02 | 22.02 | 22.02 | 0 | 0 | 0 |
21/11/2022 |
20.02
|
0 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 |
18/11/2022 |
20.02
|
0 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 |
17/11/2022 |
20.02
|
0 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 |
16/11/2022 |
20.02
|
1,000 | 22.19 | 22.19 | 20.02 | 0 | 0 | 0 |
15/11/2022 |
22.19
|
0 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 |
14/11/2022 |
22.19
|
0 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 |
11/11/2022 |
22.19
|
0 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 |
10/11/2022 |
22.19
|
0 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 |
09/11/2022 |
22.19
|
0 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 |
08/11/2022 |
22.19
|
0 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 |
07/11/2022 |
22.19
|
0 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 |
04/11/2022 |
22.19
|
0 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 |
03/11/2022 |
22.19
|
0 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 |
02/11/2022 |
22.19
|
100 | 24.63 | 24.63 | 22.19 | 0 | 100 | -0.0 |
01/11/2022 |
24.63
|
0 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 |
31/10/2022 |
24.63
|
0 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 |
28/10/2022 |
24.63
|
100 | 22.45 | 24.63 | 24.63 | 0 | 0 | 0 |
27/10/2022 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 |
26/10/2022 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 |
25/10/2022 |
22.45
|
100 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 |
24/10/2022 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 |
21/10/2022 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 |
20/10/2022 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 |
19/10/2022 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 |
18/10/2022 |
22.45
|
13 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 |
17/10/2022 |
22.45
|
206 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 |
14/10/2022 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 |
13/10/2022 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 |
12/10/2022 |
22.45
|
1,000 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 |
11/10/2022 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 |
10/10/2022 |
22.45
|
200 | 20.45 | 22.45 | 22.45 | 0 | 200 | -0.0 |
07/10/2022 |
20.45
|
0 | 20.45 | 20.45 | 20.45 | 0 | 0 | 0 |
06/10/2022 |
20.45
|
100 | 22.63 | 22.63 | 20.45 | 0 | 100 | -0.0 |
05/10/2022 |
22.63
|
1,800 | 24.98 | 24.98 | 22.63 | 700 | 0 | 0.0 |
04/10/2022 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 |
03/10/2022 |
24.98
|
1 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 |
30/09/2022 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 |
29/09/2022 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 |
28/09/2022 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 |
27/09/2022 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 |
26/09/2022 |
24.98
|
30 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 |
23/09/2022 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 |
22/09/2022 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 |
21/09/2022 |
24.98
|
105 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 |
20/09/2022 |
24.98
|
100 | 22.80 | 24.98 | 24.98 | 0 | 0 | 0 |