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) |
10.30 | 34.92% | 103,300 | 0 | 0 |
28.60
39.80
39.80
|
2 tháng
(2024-07-22) |
10.80 | 37.24% | 128,700 | 0 | 0 |
26.20
39.80
39.80
|
3 tháng
(2024-06-21) |
7.80 | 24.38% | 584,100 | 0 | 0 |
26.20
43
39.80
|
6 tháng
(2024-03-25) |
6.80 | 20.61% | 720,200 | -1,300 | -0.0 |
26.20
43
39.80
|
12 tháng
(2023-09-25) |
17.40 | 77.68% | 2,027,600 | -1,400 | -0.0 |
20.90
43
39.80
|
24 tháng
(2022-09-30) |
16 | 67.23% | 3,112,484 | -1,400 | -0.0 |
15.60
43
39.80
|
36 tháng
(2021-10-05) |
0.13 | 0.33% | 8,752,236 | -12,700 | -0.5 |
15.60
53.26
39.80
|
60 tháng
(2019-10-16) |
28.41 | 249.30% | 44,922,009 | 1,500 | -0.0 |
10.13
53.26
39.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/01/2023 |
23
|
200 | 23.20 | 23.20 | 23 | 0 | 0 | 0 |
11/01/2023 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
10/01/2023 |
23.20
|
500 | 22.50 | 23.90 | 23 | 0 | 0 | 0 |
09/01/2023 |
22.50
|
100 | 22.60 | 22.60 | 22.50 | 0 | 0 | 0 |
06/01/2023 |
22.60
|
1,300 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
05/01/2023 |
22.60
|
1,000 | 22.30 | 22.60 | 22.50 | 0 | 0 | 0 |
04/01/2023 |
22.30
|
3,300 | 25 | 25 | 22 | 0 | 0 | 0 |
03/01/2023 |
25
|
100 | 22.50 | 25 | 25 | 0 | 0 | 0 |
30/12/2022 |
22.50
|
2,300 | 22.60 | 22.60 | 22 | 0 | 0 | 0 |
29/12/2022 |
22.60
|
0 | 22.20 | 22.60 | 22.20 | 0 | 0 | 0 |
28/12/2022 |
22.20
|
1,100 | 22.70 | 22.70 | 22.20 | 0 | 0 | 0 |
27/12/2022 |
22.70
|
200 | 21.70 | 22.70 | 20 | 0 | 0 | 0 |
26/12/2022 |
21.70
|
0 | 20.20 | 21.70 | 20.20 | 0 | 0 | 0 |
23/12/2022 |
20.20
|
700 | 20.20 | 23.10 | 20.20 | 0 | 0 | 0 |
22/12/2022 |
20.20
|
400 | 22.20 | 22.20 | 20.20 | 0 | 0 | 0 |
21/12/2022 |
22.20
|
0 | 20.90 | 22.20 | 20.90 | 0 | 0 | 0 |
20/12/2022 |
20.90
|
2,600 | 24.50 | 24.50 | 20.90 | 0 | 0 | 0 |
19/12/2022 |
24.50
|
2,000 | 26 | 26 | 23 | 0 | 0 | 0 |
16/12/2022 |
26
|
122,600 | 21 | 26.10 | 22 | 0 | 0 | 0 |
15/12/2022 |
21
|
3,400 | 21.40 | 23.70 | 21 | 0 | 0 | 0 |
14/12/2022 |
21.40
|
1,500 | 21 | 23 | 21 | 0 | 0 | 0 |
13/12/2022 |
21
|
51,200 | 19 | 21.80 | 19 | 0 | 0 | 0 |
12/12/2022 |
19
|
1,100 | 19 | 19 | 18.90 | 0 | 0 | 0 |
09/12/2022 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
08/12/2022 |
19
|
400 | 17.90 | 19 | 17.90 | 0 | 0 | 0 |
07/12/2022 |
17.90
|
7,500 | 18 | 19.20 | 17.90 | 0 | 0 | 0 |
06/12/2022 |
18
|
2,100 | 18.90 | 19.40 | 18 | 0 | 0 | 0 |
05/12/2022 |
18.90
|
2,000 | 19.10 | 19.10 | 17 | 0 | 0 | 0 |
02/12/2022 |
19.10
|
17 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
01/12/2022 |
19.10
|
10,100 | 18.30 | 19.20 | 18.80 | 0 | 0 | 0 |
30/11/2022 |
18.30
|
3,010 | 18.50 | 18.50 | 18.30 | 0 | 0 | 0 |
29/11/2022 |
18.50
|
1,100 | 18 | 18.50 | 18 | 0 | 0 | 0 |
28/11/2022 |
18
|
700 | 17.20 | 18.90 | 16.80 | 0 | 0 | 0 |
25/11/2022 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
24/11/2022 |
17.20
|
1,400 | 17.20 | 17.30 | 17.20 | 0 | 0 | 0 |
23/11/2022 |
17.20
|
200 | 17.60 | 17.60 | 17.20 | 0 | 0 | 0 |
22/11/2022 |
17.60
|
3,700 | 17.50 | 18 | 17.50 | 0 | 0 | 0 |
21/11/2022 |
17.50
|
100 | 17.90 | 17.90 | 17.50 | 0 | 0 | 0 |
18/11/2022 |
17.90
|
900 | 17.90 | 17.90 | 16.50 | 0 | 0 | 0 |
17/11/2022 |
17.90
|
200 | 16 | 18 | 17.90 | 0 | 0 | 0 |
16/11/2022 |
16
|
4,600 | 15.60 | 16 | 14.50 | 0 | 0 | 0 |
15/11/2022 |
15.60
|
1,600 | 18.30 | 18.30 | 15.60 | 0 | 0 | 0 |
14/11/2022 |
18.30
|
4,400 | 18.70 | 18.70 | 15.90 | 0 | 0 | 0 |
11/11/2022 |
18.70
|
1,500 | 18.50 | 18.80 | 18.70 | 0 | 0 | 0 |
10/11/2022 |
18.50
|
4,400 | 19 | 19.50 | 18.50 | 0 | 0 | 0 |
09/11/2022 |
19
|
0 | 19 | 19 | 18.90 | 0 | 0 | 0 |
08/11/2022 |
19
|
1,500 | 19 | 19 | 18.70 | 0 | 0 | 0 |
07/11/2022 |
19
|
7,400 | 20 | 20 | 18.90 | 0 | 0 | 0 |
04/11/2022 |
20
|
6,900 | 19.50 | 20 | 19.10 | 0 | 0 | 0 |
03/11/2022 |
19.50
|
700 | 20.30 | 20.30 | 19.50 | 0 | 0 | 0 |
02/11/2022 |
20.30
|
21,201 | 20 | 20.30 | 19.10 | 0 | 0 | 0 |
01/11/2022 |
20
|
1,900 | 20.50 | 20.80 | 18.60 | 0 | 0 | 0 |
31/10/2022 |
20.50
|
1,500 | 20.20 | 20.50 | 20.20 | 0 | 0 | 0 |
28/10/2022 |
20.20
|
5,200 | 20 | 20.80 | 19.80 | 0 | 0 | 0 |
27/10/2022 |
20
|
4,014 | 20 | 20.80 | 19.60 | 0 | 0 | 0 |
26/10/2022 |
20
|
4,100 | 20 | 22.10 | 17.30 | 0 | 0 | 0 |
25/10/2022 |
20
|
11,600 | 21.90 | 21.90 | 18.50 | 0 | 0 | 0 |
24/10/2022 |
21.90
|
4,000 | 22 | 22 | 21.20 | 0 | 0 | 0 |
21/10/2022 |
22
|
4,000 | 22.40 | 22.40 | 22 | 0 | 0 | 0 |
20/10/2022 |
22.40
|
3,410 | 24.30 | 24.30 | 22.40 | 0 | 0 | 0 |
19/10/2022 |
24.30
|
200 | 25.10 | 25.10 | 24.30 | 0 | 0 | 0 |
18/10/2022 |
25.10
|
4,010 | 26.60 | 26.60 | 23.60 | 0 | 0 | 0 |
17/10/2022 |
26.60
|
1,900 | 26.80 | 26.80 | 25.80 | 0 | 0 | 0 |
14/10/2022 |
26.80
|
15,400 | 27 | 27 | 24.80 | 0 | 0 | 0 |
13/10/2022 |
27
|
19,000 | 24.80 | 27 | 23.50 | 0 | 0 | 0 |
12/10/2022 |
24.80
|
8,100 | 22.40 | 24.80 | 20.10 | 0 | 0 | 0 |
11/10/2022 |
22.40
|
400 | 22 | 22.50 | 19.10 | 0 | 0 | 0 |
10/10/2022 |
22
|
119 | 21.10 | 22 | 22 | 0 | 0 | 0 |
07/10/2022 |
21.10
|
5,800 | 21.20 | 21.30 | 21.10 | 0 | 0 | 0 |
06/10/2022 |
21.20
|
15,700 | 22.50 | 22.50 | 21.20 | 0 | 0 | 0 |
05/10/2022 |
22.50
|
2,200 | 22 | 22.80 | 22 | 0 | 0 | 0 |
04/10/2022 |
22
|
3,701 | 23.60 | 23.60 | 22 | 0 | 0 | 0 |
03/10/2022 |
23.60
|
0 | 23.80 | 23.60 | 23.80 | 0 | 0 | 0 |
30/09/2022 |
23.80
|
5,200 | 23.20 | 23.80 | 23.10 | 0 | 0 | 0 |
29/09/2022 |
23.20
|
6,800 | 24 | 24.50 | 23.20 | 0 | 0 | 0 |
28/09/2022 |
24
|
1,820 | 23.70 | 24.20 | 24 | 0 | 0 | 0 |
27/09/2022 |
23.70
|
8,000 | 24.80 | 25 | 23.70 | 0 | 0 | 0 |
26/09/2022 |
24.80
|
6,500 | 25 | 25 | 23.60 | 0 | 0 | 0 |
23/09/2022 |
25
|
4,900 | 25 | 25 | 24.80 | 0 | 0 | 0 |
22/09/2022 |
25
|
3,900 | 25 | 25 | 25 | 0 | 0 | 0 |
21/09/2022 |
25
|
1,900 | 25.30 | 25.30 | 25 | 0 | 0 | 0 |
20/09/2022 |
25.30
|
7,300 | 25.20 | 25.30 | 25.20 | 0 | 0 | 0 |
19/09/2022 |
25.20
|
2,700 | 25.90 | 25.90 | 25 | 0 | 0 | 0 |
16/09/2022 |
25.90
|
5,400 | 26 | 26 | 25.40 | 0 | 0 | 0 |
15/09/2022 |
26
|
1,400 | 25.90 | 26 | 25.60 | 0 | 0 | 0 |
14/09/2022 |
25.90
|
1,800 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
13/09/2022 |
25.90
|
3,900 | 25.90 | 25.90 | 25.10 | 0 | 0 | 0 |
12/09/2022 |
25.90
|
6,950 | 25.60 | 26 | 24.30 | 0 | 0 | 0 |
09/09/2022 |
25.60
|
10,300 | 25.50 | 26 | 25.60 | 0 | 0 | 0 |
08/09/2022 |
25.50
|
1,600 | 25.30 | 25.50 | 25.50 | 0 | 0 | 0 |
07/09/2022 |
25.30
|
4,500 | 25.60 | 25.60 | 25.30 | 0 | 0 | 0 |
06/09/2022 |
25.60
|
4,200 | 25.80 | 25.80 | 25.50 | 0 | 0 | 0 |
05/09/2022 |
25.80
|
9,400 | 26 | 26.50 | 25.50 | 0 | 0 | 0 |
31/08/2022 |
26
|
2,000 | 25.50 | 26 | 26 | 0 | 0 | 0 |
30/08/2022 |
25.50
|
3,200 | 25.70 | 25.70 | 25.50 | 0 | 0 | 0 |
29/08/2022 |
25.70
|
21,700 | 25.50 | 25.70 | 25.40 | 0 | 0 | 0 |
26/08/2022 |
25.50
|
4,500 | 25.80 | 25.90 | 25.40 | 0 | 0 | 0 |
25/08/2022 |
25.80
|
4,200 | 26.70 | 26.70 | 25.60 | 0 | 0 | 0 |
24/08/2022 |
26.70
|
24,400 | 25 | 27 | 25 | 0 | 0 | 0 |
23/08/2022 |
25
|
4,700 | 25 | 25.30 | 24.20 | 0 | 0 | 0 |