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) |
-2.10 | -18.75% | 6,100 | 0 | 0 |
9.10
11.20
9.10
|
2 tháng
(2024-07-22) |
-2.50 | -21.55% | 8,900 | 0 | 0 |
9.10
11.60
9.10
|
3 tháng
(2024-06-21) |
-2.10 | -18.75% | 53,000 | 0 | 0 |
9.10
11.60
9.10
|
6 tháng
(2024-03-25) |
-1.90 | -17.27% | 146,104 | 0 | 0 |
9.10
12.50
9.10
|
12 tháng
(2023-09-25) |
-2.90 | -24.17% | 321,538 | 0 | 0 |
9.10
13
9.10
|
24 tháng
(2022-09-30) |
-9.20 | -50.27% | 1,153,393 | -43,900 | -0.7 |
9.10
20.80
9.10
|
36 tháng
(2021-10-05) |
-24.68 | -73.06% | 5,771,234 | -46,900 | -0.8 |
9.10
67.50
9.10
|
60 tháng
(2019-10-16) |
-6.84 | -42.91% | 7,755,166 | 0 | 0.2 |
9.10
67.50
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
20.50
|
8,300 | 20.60 | 21 | 19 | 0 | 0 | 0 |
16/09/2022 |
21.70
|
700 | 21.10 | 21.70 | 21.10 | 0 | 0 | 0 |
15/09/2022 |
21.10
|
1,800 | 21.30 | 21.30 | 21.10 | 0 | 0 | 0 |
14/09/2022 |
21.70
|
2,902 | 21.70 | 21.80 | 21.30 | 0 | 0 | 0 |
13/09/2022 |
21.60
|
3,100 | 21.50 | 21.60 | 21 | 0 | 0 | 0 |
12/09/2022 |
21.50
|
1,400 | 21.50 | 21.50 | 21.40 | 0 | 0 | 0 |
09/09/2022 |
21.60
|
700 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
08/09/2022 |
21.60
|
500 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
07/09/2022 |
21.80
|
5,400 | 21.10 | 21.90 | 21 | 0 | 0 | 0 |
06/09/2022 |
21.70
|
4,500 | 21.30 | 21.70 | 21 | 0 | 0 | 0 |
05/09/2022 |
21.80
|
900 | 21.80 | 21.80 | 21.50 | 0 | 0 | 0 |
31/08/2022 |
21.50
|
5,800 | 22.40 | 22.40 | 21.50 | 0 | 0 | 0 |
30/08/2022 |
21.30
|
2,300 | 23.30 | 23.30 | 21.30 | 0 | 0 | 0 |
29/08/2022 |
21.20
|
7,800 | 21.40 | 21.60 | 21 | 0 | 0 | 0 |
26/08/2022 |
21.60
|
3,900 | 21.30 | 22.40 | 21.30 | 0 | 0 | 0 |
25/08/2022 |
22
|
5,000 | 22.60 | 22.60 | 21.80 | 0 | 0 | 0 |
24/08/2022 |
22.60
|
14,603 | 22.20 | 23.30 | 22.10 | 0 | 0 | 0 |
23/08/2022 |
22.40
|
21,100 | 22 | 22.40 | 21 | 0 | 0 | 0 |
22/08/2022 |
21
|
1,600 | 21.20 | 21.20 | 20.50 | 0 | 0 | 0 |
19/08/2022 |
21.20
|
8,900 | 21.90 | 21.90 | 21.10 | 0 | 0 | 0 |
18/08/2022 |
21.80
|
1,000 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
17/08/2022 |
21.90
|
5,000 | 21.70 | 22 | 21.40 | 0 | 0 | 0 |
16/08/2022 |
21.60
|
10,200 | 22 | 22.40 | 21.60 | 0 | 0 | 0 |
15/08/2022 |
22
|
2,500 | 23.30 | 23.30 | 22 | 0 | 0 | 0 |
12/08/2022 |
22.90
|
6,600 | 22.30 | 23.30 | 21.50 | 0 | 0 | 0 |
11/08/2022 |
22.90
|
11,500 | 22.70 | 23.80 | 22 | 0 | 0 | 0 |
10/08/2022 |
22.60
|
2,000 | 23 | 23.30 | 22.50 | 0 | 0 | 0 |
09/08/2022 |
23
|
1,500 | 22.70 | 23.40 | 22.70 | 0 | 0 | 0 |
08/08/2022 |
23.10
|
4,300 | 23.50 | 25.50 | 22 | 0 | 0 | 0 |
05/08/2022 |
23.40
|
1,600 | 23 | 26.30 | 22.60 | 0 | 0 | 0 |
04/08/2022 |
22.80
|
3,600 | 22.10 | 23.40 | 22 | 0 | 0 | 0 |
03/08/2022 |
22.90
|
6,200 | 22 | 22.90 | 21.50 | 0 | 0 | 0 |
02/08/2022 |
22
|
1,300 | 22 | 22.40 | 21.40 | 0 | 0 | 0 |
01/08/2022 |
22.20
|
900 | 23.10 | 23.10 | 20.30 | 0 | 0 | 0 |
29/07/2022 |
23
|
7,900 | 24.20 | 24.70 | 22.70 | 0 | 0 | 0 |
28/07/2022 |
23.20
|
11,900 | 24.50 | 24.90 | 23.20 | 0 | 0 | 0 |
27/07/2022 |
23.20
|
2,100 | 23.10 | 23.80 | 22.50 | 0 | 0 | 0 |
26/07/2022 |
23.80
|
1,300 | 22.80 | 24.50 | 21.20 | 0 | 0 | 0 |
25/07/2022 |
22.80
|
600 | 21.50 | 23.10 | 21.50 | 0 | 0 | 0 |
22/07/2022 |
20
|
2,700 | 20.80 | 20.80 | 20 | 0 | 0 | 0 |
21/07/2022 |
21
|
200 | 21 | 21 | 21 | 0 | 0 | 0 |
20/07/2022 |
21.40
|
10,000 | 20 | 21.70 | 19.40 | 0 | 0 | 0 |
19/07/2022 |
20
|
9,600 | 19.50 | 20 | 19 | 0 | 0 | 0 |
18/07/2022 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
15/07/2022 |
20.50
|
5,800 | 19.40 | 21.80 | 19.40 | 0 | 0 | 0 |
14/07/2022 |
19
|
7,500 | 19.30 | 19.30 | 19 | 0 | 0 | 0 |
13/07/2022 |
20
|
2,400 | 19.90 | 20.20 | 19.60 | 0 | 0 | 0 |
12/07/2022 |
20.70
|
12,400 | 20 | 20.70 | 19.50 | 0 | 0 | 0 |
11/07/2022 |
20.50
|
5,300 | 19.80 | 20.50 | 19.70 | 0 | 0 | 0 |
08/07/2022 |
20
|
4,400 | 20 | 20 | 19 | 0 | 0 | 0 |
07/07/2022 |
20.20
|
3,400 | 19.10 | 20.20 | 19.10 | 0 | 0 | 0 |
06/07/2022 |
20.10
|
6,505 | 20.90 | 21 | 20 | 0 | 0 | 0 |
05/07/2022 |
20.60
|
3,900 | 20.50 | 23 | 20.10 | 0 | 0 | 0 |
04/07/2022 |
23.40
|
400 | 23.80 | 23.90 | 22.40 | 0 | 0 | 0 |
01/07/2022 |
22.90
|
8,000 | 22.90 | 22.90 | 22 | 0 | 0 | 0 |
30/06/2022 |
23.10
|
2,700 | 22.50 | 23.90 | 22.50 | 0 | 0 | 0 |
29/06/2022 |
24
|
8,400 | 23.90 | 24.10 | 23.90 | 0 | 0 | 0 |
28/06/2022 |
23.70
|
11,100 | 23.80 | 24.50 | 23.50 | 0 | 0 | 0 |
27/06/2022 |
23.50
|
28,500 | 26.40 | 26.40 | 22.80 | 0 | 0 | 0 |
24/06/2022 |
24.30
|
17,000 | 24.50 | 25.60 | 22.90 | 0 | 0 | 0 |
23/06/2022 |
24.50
|
7,600 | 22.90 | 24.50 | 22.90 | 0 | 0 | 0 |
22/06/2022 |
23.30
|
900 | 22.50 | 23.30 | 22.50 | 0 | 0 | 0 |
21/06/2022 |
22.50
|
300 | 22.90 | 22.90 | 22.50 | 0 | 0 | 0 |
20/06/2022 |
22.20
|
9,600 | 22.10 | 25 | 22 | 0 | 0 | 0 |
17/06/2022 |
24.60
|
6,600 | 29.80 | 29.80 | 24.50 | 0 | 0 | 0 |
16/06/2022 |
28
|
6,500 | 29.20 | 29.20 | 28 | 0 | 0 | 0 |
15/06/2022 |
28.10
|
8,700 | 28.60 | 30 | 28 | 0 | 0 | 0 |
14/06/2022 |
32
|
200 | 30.40 | 32 | 30.40 | 0 | 0 | 0 |
13/06/2022 |
30.40
|
0 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 |
10/06/2022 |
30.40
|
4,100 | 31.80 | 31.80 | 30 | 0 | 0 | 0 |
09/06/2022 |
31
|
9,200 | 30.50 | 31 | 30 | 0 | 0 | 0 |
08/06/2022 |
32.60
|
600 | 30.20 | 32.80 | 30.20 | 0 | 0 | 0 |
07/06/2022 |
30
|
203 | 30 | 30 | 30 | 0 | 0 | 0 |
06/06/2022 |
32
|
2,500 | 34.80 | 34.80 | 32 | 0 | 0 | 0 |
03/06/2022 |
33
|
1,100 | 33.90 | 34.80 | 33 | 0 | 0 | 0 |
02/06/2022 |
32.90
|
500 | 34.50 | 34.50 | 32.90 | 0 | 0 | 0 |
01/06/2022 |
34.80
|
4,600 | 33 | 34.80 | 32.70 | 0 | 0 | 0 |
31/05/2022 |
36.50
|
200 | 34.70 | 36.50 | 34.70 | 0 | 0 | 0 |
30/05/2022 |
35
|
6,000 | 33.90 | 36.30 | 33.90 | 0 | 0 | 0 |
27/05/2022 |
34.50
|
3,800 | 35.80 | 38 | 32.40 | 0 | 0 | 0 |
26/05/2022 |
33.90
|
3,300 | 33.90 | 35.80 | 31.30 | 0 | 0 | 0 |
25/05/2022 |
33
|
4,700 | 33.80 | 34.10 | 33 | 0 | 0 | 0 |
24/05/2022 |
34.20
|
1,000 | 34 | 34.20 | 34 | 0 | 0 | 0 |
23/05/2022 |
33.30
|
7,600 | 34.70 | 34.70 | 33.10 | 0 | 0 | 0 |
20/05/2022 |
34.70
|
8,900 | 34.80 | 34.80 | 29.20 | 0 | 0 | 0 |
19/05/2022 |
34.70
|
2,300 | 34.70 | 34.80 | 33.10 | 0 | 0 | 0 |
18/05/2022 |
33.50
|
3,000 | 28.30 | 35 | 28.30 | 0 | 0 | 0 |
17/05/2022 |
34.40
|
8,600 | 31.50 | 34.80 | 30.90 | 0 | 0 | 0 |
16/05/2022 |
32
|
3,800 | 28.40 | 36.50 | 28.40 | 0 | 0 | 0 |
13/05/2022 |
30.80
|
10,700 | 35.80 | 38 | 30.50 | 0 | 0 | 0 |
12/05/2022 |
36.30
|
9,000 | 38.50 | 38.50 | 35 | 0 | 0 | 0 |
11/05/2022 |
38.40
|
800 | 35.60 | 40 | 35.60 | 0 | 0 | 0 |
10/05/2022 |
35.70
|
5,800 | 34 | 35.80 | 34 | 0 | 0 | 0 |
09/05/2022 |
35.10
|
14,900 | 38.40 | 39.50 | 35 | 0 | 0 | 0 |
06/05/2022 |
38.70
|
2,200 | 38.50 | 38.70 | 38 | 0 | 0 | 0 |
05/05/2022 |
38.80
|
4,100 | 39.20 | 39.20 | 37.40 | 0 | 0 | 0 |
04/05/2022 |
39.20
|
4,200 | 38.70 | 39.80 | 38.70 | 0 | 0 | 0 |
29/04/2022 |
39.80
|
20,600 | 40 | 40 | 38.30 | 0 | 0 | 0 |
28/04/2022 |
39.70
|
5,300 | 40 | 41.80 | 38.90 | 0 | 0 | 0 |
27/04/2022 |
38.50
|
3,200 | 37 | 38.80 | 37 | 0 | 0 | 0 |