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) |
0.40 | 1.98% | 14,400 | 0 | 0 |
20
20.80
20.40
|
2 tháng
(2024-07-22) |
2.10 | 11.35% | 43,700 | 0 | 0 |
18.50
20.80
20.40
|
3 tháng
(2024-06-21) |
1.80 | 9.57% | 58,000 | 0 | 0 |
18.50
20.80
20.40
|
6 tháng
(2024-03-25) |
3.76 | 22.31% | 182,500 | -27,500 | -0.5 |
16.84
20.80
20.40
|
12 tháng
(2023-09-25) |
0.64 | 3.22% | 402,600 | -187,500 | -3.2 |
16.06
20.80
20.40
|
24 tháng
(2022-09-30) |
3.82 | 22.80% | 739,065 | -214,700 | -3.7 |
13.34
20.80
20.40
|
36 tháng
(2021-10-05) |
0.18 | 0.86% | 1,502,973 | -58,300 | 0.4 |
13.34
22.88
20.40
|
60 tháng
(2019-10-16) |
7.99 | 63.33% | 3,066,306 | -127,796 | -0.5 |
9.89
22.88
20.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
20.55
|
0 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 |
16/09/2022 |
20.55
|
79 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 |
15/09/2022 |
20.55
|
0 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 |
14/09/2022 |
20.55
|
0 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 |
13/09/2022 |
20.55
|
0 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 |
12/09/2022 |
20.55
|
500 | 20.89 | 20.89 | 19.38 | 100 | 0 | 0.0 |
09/09/2022 |
20.89
|
300 | 20.97 | 22.23 | 19.46 | 200 | 0 | 0.0 |
08/09/2022 |
20.97
|
0 | 20.97 | 20.97 | 20.97 | 0 | 0 | 0 |
07/09/2022 |
20.97
|
6,600 | 21.47 | 21.47 | 19.63 | 5,600 | 5,100 | 0.0 |
06/09/2022 |
21.47
|
600 | 22.65 | 22.65 | 20.63 | 100 | 0 | 0.0 |
05/09/2022 |
22.65
|
0 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 |
31/08/2022 |
22.65
|
1,200 | 20.63 | 22.65 | 22.65 | 1,200 | 0 | 0.0 |
30/08/2022 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 |
29/08/2022 |
20.63
|
200 | 20.89 | 20.89 | 19.80 | 100 | 0 | 0.0 |
26/08/2022 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 |
25/08/2022 |
20.89
|
400 | 21.05 | 21.05 | 19.46 | 300 | 0 | 0.0 |
24/08/2022 |
21.05
|
0 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 |
23/08/2022 |
21.05
|
0 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 |
22/08/2022 |
21.05
|
1,600 | 21.81 | 21.81 | 19.80 | 1,500 | 0 | 0.0 |
19/08/2022 |
21.81
|
0 | 21.81 | 21.81 | 21.81 | 0 | 0 | 0 |
18/08/2022 |
21.81
|
100 | 20.97 | 21.81 | 21.81 | 100 | 0 | 0.0 |
17/08/2022 |
20.97
|
400 | 21.14 | 21.14 | 19.29 | 100 | 0 | 0.0 |
16/08/2022 |
21.14
|
1,100 | 21.22 | 21.72 | 20.97 | 100 | 0 | 0.0 |
15/08/2022 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 |
12/08/2022 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 |
11/08/2022 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 |
10/08/2022 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 |
09/08/2022 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 |
08/08/2022 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 |
05/08/2022 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 |
04/08/2022 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 |
03/08/2022 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 |
02/08/2022 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 |
01/08/2022 |
21.22
|
3,800 | 19.46 | 21.22 | 21.22 | 3,700 | 0 | 0.1 |
29/07/2022 |
19.46
|
0 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 |
28/07/2022 |
19.46
|
2,700 | 17.87 | 19.63 | 19.04 | 1,400 | 0 | 0.0 |
27/07/2022 |
17.87
|
1,600 | 19.63 | 19.63 | 17.87 | 0 | 0 | 0 |
26/07/2022 |
19.63
|
400 | 19.12 | 19.63 | 19.63 | 400 | 0 | 0.0 |
25/07/2022 |
19.12
|
900 | 18.54 | 19.12 | 18.29 | 800 | 0 | 0.0 |
22/07/2022 |
18.54
|
1,900 | 19.63 | 19.63 | 18.03 | 0 | 0 | 0 |
21/07/2022 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
20/07/2022 |
19.63
|
100 | 18.96 | 19.63 | 19.63 | 100 | 0 | 0.0 |
19/07/2022 |
18.96
|
2,500 | 19.29 | 19.29 | 17.70 | 200 | 0 | 0.0 |
18/07/2022 |
19.29
|
100 | 19.63 | 19.63 | 19.29 | 0 | 0 | 0 |
15/07/2022 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
14/07/2022 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
13/07/2022 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
12/07/2022 |
19.63
|
500 | 19.88 | 19.88 | 18.03 | 100 | 0 | 0.0 |
11/07/2022 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 |
08/07/2022 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 |
07/07/2022 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 |
06/07/2022 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 |
05/07/2022 |
19.88
|
700 | 19.96 | 19.96 | 18.62 | 500 | 0 | 0.0 |
04/07/2022 |
19.96
|
200 | 20.13 | 20.13 | 19.96 | 200 | 0 | 0.0 |
01/07/2022 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 |
30/06/2022 |
20.13
|
1,700 | 19.88 | 20.13 | 20.13 | 1,700 | 0 | 0.0 |
29/06/2022 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 |
28/06/2022 |
19.88
|
700 | 19.38 | 19.88 | 19.88 | 700 | 0 | 0.0 |
27/06/2022 |
19.38
|
0 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 |
24/06/2022 |
19.38
|
1,100 | 19.96 | 19.96 | 18.37 | 100 | 0 | 0.0 |
23/06/2022 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 |
22/06/2022 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 |
21/06/2022 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 |
20/06/2022 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 |
17/06/2022 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 |
16/06/2022 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 |
15/06/2022 |
19.96
|
600 | 20.05 | 20.05 | 18.12 | 300 | 0 | 0.0 |
14/06/2022 |
20.05
|
0 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
13/06/2022 |
20.05
|
0 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
10/06/2022 |
20.05
|
0 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
09/06/2022 |
20.05
|
200 | 18.62 | 20.05 | 20.05 | 100 | 0 | 0.0 |
08/06/2022 |
18.62
|
500 | 20.38 | 20.38 | 18.62 | 100 | 0 | 0.0 |
07/06/2022 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 |
06/06/2022 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 |
03/06/2022 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 |
02/06/2022 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 |
01/06/2022 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 |
31/05/2022 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 |
30/05/2022 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 |
27/05/2022 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 |
26/05/2022 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 |
25/05/2022 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 |
24/05/2022 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 |
23/05/2022 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 |
20/05/2022 |
20.38
|
100 | 19.54 | 20.38 | 20.38 | 100 | 0 | 0.0 |
19/05/2022 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 |
18/05/2022 |
19.54
|
200 | 19.63 | 19.63 | 17.78 | 100 | 0 | 0.0 |
17/05/2022 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
16/05/2022 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
13/05/2022 |
19.63
|
300 | 19.54 | 19.63 | 17.70 | 100 | 0 | 0.0 |
12/05/2022 |
19.54
|
300 | 19.63 | 19.63 | 18.37 | 100 | 0 | 0.0 |
11/05/2022 |
19.63
|
300 | 19.63 | 20.13 | 18.54 | 200 | 0 | 0.0 |
10/05/2022 |
19.63
|
100 | 18.37 | 19.63 | 19.63 | 100 | 0 | 0.0 |
09/05/2022 |
18.37
|
2,400 | 20.38 | 20.38 | 18.37 | 0 | 0 | 0 |
06/05/2022 |
20.38
|
100 | 19.46 | 20.38 | 20.38 | 100 | 0 | 0.0 |
05/05/2022 |
19.46
|
1,200 | 19.46 | 19.54 | 18.79 | 700 | 0 | 0.0 |
04/05/2022 |
19.46
|
200 | 20.89 | 20.89 | 19.46 | 0 | 0 | 0 |
29/04/2022 |
20.89
|
5,300 | 19.38 | 20.89 | 20.89 | 5,300 | 0 | 0.1 |
28/04/2022 |
19.38
|
500 | 19.63 | 19.63 | 19.38 | 500 | 0 | 0.0 |
27/04/2022 |
19.63
|
600 | 19.71 | 20.05 | 19.63 | 100 | 0 | 0.0 |