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) |
-1 | -3.33% | 4,300 | -300 | -0.0 |
28
30
29
|
2 tháng
(2024-07-22) |
2.27 | 8.49% | 19,200 | 100 | 0.0 |
26.73
30
29
|
3 tháng
(2024-06-21) |
1.43 | 5.18% | 27,400 | 100 | 0.0 |
26.64
30
29
|
6 tháng
(2024-03-25) |
4.70 | 19.34% | 54,300 | 100 | 0.0 |
24.30
30
29
|
12 tháng
(2023-09-25) |
6.10 | 26.64% | 126,254 | 900 | 0.0 |
21.96
30
29
|
24 tháng
(2022-09-30) |
5.51 | 23.46% | 303,767 | -32,400 | -0.9 |
19.14
30
29
|
36 tháng
(2021-10-05) |
8.81 | 43.64% | 538,490 | -1,300 | 0.0 |
19.14
30
29
|
60 tháng
(2019-10-16) |
14.31 | 97.45% | 834,299 | 6,200 | 0.2 |
13.35
30
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
28.01
|
0 | 28.01 | 28.01 | 28.01 | 0 | 0 | 0 |
13/02/2023 |
28.01
|
0 | 28.01 | 28.01 | 28.01 | 0 | 0 | 0 |
10/02/2023 |
28.01
|
0 | 28.01 | 28.01 | 28.01 | 0 | 0 | 0 |
09/02/2023 |
28.01
|
0 | 28.01 | 28.01 | 28.01 | 0 | 0 | 0 |
08/02/2023 |
28.01
|
100 | 28.01 | 28.01 | 28.01 | 100 | 100 | 0 |
07/02/2023 |
24.36
|
100 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 |
06/02/2023 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
03/02/2023 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
02/02/2023 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
01/02/2023 |
26.10
|
303 | 26.10 | 26.10 | 26.01 | 100 | 0 | 0.0 |
31/01/2023 |
22.71
|
101 | 22.71 | 22.71 | 22.71 | 0 | 0 | 0 |
30/01/2023 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
27/01/2023 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
19/01/2023 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
18/01/2023 |
26.10
|
100 | 26.10 | 26.10 | 26.10 | 100 | 0 | 0.0 |
17/01/2023 |
23.66
|
500 | 23.66 | 23.66 | 23.66 | 0 | 500 | -0.0 |
16/01/2023 |
23.66
|
1,100 | 25.23 | 25.23 | 23.66 | 0 | 500 | -0.0 |
13/01/2023 |
25.23
|
1,300 | 24.97 | 25.23 | 24.97 | 0 | 1,000 | -0.0 |
12/01/2023 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
11/01/2023 |
25.23
|
1,000 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
10/01/2023 |
25.23
|
600 | 24.97 | 25.23 | 24.97 | 0 | 0 | 0 |
09/01/2023 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 |
06/01/2023 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 |
05/01/2023 |
24.36
|
1,803 | 24.18 | 24.36 | 24.18 | 0 | 1,500 | -0.0 |
04/01/2023 |
24.36
|
600 | 24.27 | 24.36 | 24.27 | 0 | 0 | 0 |
03/01/2023 |
22.62
|
500 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 |
30/12/2022 |
23.14
|
100 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 |
29/12/2022 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 |
28/12/2022 |
20.18
|
100 | 20.18 | 20.18 | 20.18 | 0 | 100 | -0.0 |
27/12/2022 |
23.66
|
1,200 | 23.40 | 23.66 | 23.40 | 0 | 0 | 0 |
26/12/2022 |
22.62
|
0 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 |
23/12/2022 |
22.62
|
0 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 |
22/12/2022 |
22.62
|
0 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 |
21/12/2022 |
22.62
|
0 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 |
20/12/2022 |
22.62
|
0 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 |
19/12/2022 |
22.62
|
10 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 |
16/12/2022 |
22.62
|
0 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 |
15/12/2022 |
22.62
|
0 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 |
14/12/2022 |
22.62
|
0 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 |
13/12/2022 |
22.62
|
0 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 |
12/12/2022 |
22.62
|
0 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 |
09/12/2022 |
22.62
|
0 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 |
08/12/2022 |
22.62
|
0 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 |
07/12/2022 |
22.62
|
0 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 |
06/12/2022 |
22.62
|
0 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 |
05/12/2022 |
22.62
|
500 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 |
02/12/2022 |
22.79
|
500 | 23.05 | 23.05 | 22.79 | 0 | 0 | 0 |
01/12/2022 |
22.62
|
100 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 |
30/11/2022 |
22.62
|
1,300 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 |
29/11/2022 |
20.01
|
0 | 20.01 | 20.01 | 20.01 | 0 | 0 | 0 |
28/11/2022 |
20.01
|
0 | 20.01 | 20.01 | 20.01 | 0 | 0 | 0 |
25/11/2022 |
20.01
|
0 | 20.01 | 20.01 | 20.01 | 0 | 0 | 0 |
24/11/2022 |
20.01
|
0 | 20.01 | 20.01 | 20.01 | 0 | 0 | 0 |
23/11/2022 |
20.01
|
0 | 20.01 | 20.01 | 20.01 | 0 | 0 | 0 |
22/11/2022 |
20.01
|
0 | 20.01 | 20.01 | 20.01 | 0 | 0 | 0 |
21/11/2022 |
20.01
|
0 | 20.01 | 20.01 | 20.01 | 0 | 0 | 0 |
18/11/2022 |
20.01
|
0 | 20.01 | 20.01 | 20.01 | 0 | 0 | 0 |
17/11/2022 |
20.01
|
0 | 20.01 | 20.01 | 20.01 | 0 | 0 | 0 |
16/11/2022 |
20.01
|
0 | 20.01 | 20.01 | 20.01 | 0 | 0 | 0 |
15/11/2022 |
20.01
|
0 | 20.01 | 20.01 | 20.01 | 0 | 0 | 0 |
14/11/2022 |
20.01
|
0 | 20.01 | 20.01 | 20.01 | 0 | 0 | 0 |
11/11/2022 |
20.01
|
100 | 20.01 | 20.01 | 20.01 | 0 | 0 | 0 |
10/11/2022 |
20.01
|
600 | 20.18 | 20.18 | 20.01 | 0 | 0 | 0 |
09/11/2022 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 |
08/11/2022 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 |
07/11/2022 |
21.84
|
300 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 |
04/11/2022 |
21.92
|
3 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 |
03/11/2022 |
21.92
|
4,600 | 21.92 | 21.92 | 21.84 | 0 | 0 | 0 |
02/11/2022 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 |
01/11/2022 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 |
31/10/2022 |
21.75
|
2,100 | 21.92 | 21.92 | 21.75 | 0 | 0 | 0 |
28/10/2022 |
22.62
|
0 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 |
27/10/2022 |
22.62
|
0 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 |
26/10/2022 |
22.62
|
5,100 | 22.62 | 22.62 | 22.62 | 2,000 | 100 | 0.0 |
25/10/2022 |
23.31
|
100 | 23.31 | 23.31 | 23.31 | 0 | 0 | 0 |
24/10/2022 |
22.71
|
0 | 22.71 | 22.71 | 22.71 | 0 | 0 | 0 |
21/10/2022 |
22.71
|
0 | 22.71 | 22.71 | 22.71 | 0 | 0 | 0 |
20/10/2022 |
22.71
|
0 | 22.71 | 22.71 | 22.71 | 0 | 0 | 0 |
19/10/2022 |
22.71
|
0 | 22.71 | 22.71 | 22.71 | 0 | 0 | 0 |
18/10/2022 |
22.71
|
0 | 22.71 | 22.71 | 22.71 | 0 | 0 | 0 |
17/10/2022 |
22.71
|
0 | 22.71 | 22.71 | 22.71 | 0 | 0 | 0 |
14/10/2022 |
22.71
|
100 | 22.71 | 22.71 | 22.71 | 0 | 100 | -0.0 |
13/10/2022 |
24.36
|
200 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 |
12/10/2022 |
23.92
|
300 | 23.49 | 23.92 | 23.49 | 0 | 0 | 0 |
11/10/2022 |
23.31
|
100 | 23.31 | 23.31 | 23.31 | 0 | 100 | -0.0 |
10/10/2022 |
25.05
|
100 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 |
07/10/2022 |
23.49
|
2,800 | 23.49 | 23.49 | 23.49 | 1,300 | 0 | 0.0 |
06/10/2022 |
23.49
|
2,000 | 23.49 | 23.49 | 23.49 | 500 | 0 | 0.0 |
05/10/2022 |
23.49
|
1,200 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 |
04/10/2022 |
23.58
|
1 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 |
03/10/2022 |
23.58
|
500 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 |
30/09/2022 |
23.49
|
400 | 23.58 | 23.58 | 23.49 | 200 | 0 | 0.0 |
29/09/2022 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 |
28/09/2022 |
23.49
|
106 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 |
27/09/2022 |
23.49
|
100 | 23.49 | 23.49 | 23.49 | 0 | 100 | -0.0 |
26/09/2022 |
26.01
|
2,207 | 26.10 | 26.10 | 26.01 | 0 | 0 | 0 |
23/09/2022 |
24.62
|
100 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 |
22/09/2022 |
24.36
|
1,000 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 |
21/09/2022 |
23.75
|
0 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 |
20/09/2022 |
23.75
|
0 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 |