Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-1.40 | -6.80% | 712,900 | 2,050 | 0.0 |
19.20
21.05
19.20
|
2 tháng
(2024-09-13) |
-2.80 | -12.73% | 1,165,200 | 450 | 0.0 |
19.20
22
19.20
|
3 tháng
(2024-08-14) |
-2.75 | -12.53% | 1,491,300 | -1,250 | -0.0 |
19.20
22.05
19.20
|
6 tháng
(2024-05-16) |
-1.55 | -7.47% | 4,500,300 | 24,740 | 0.5 |
19.20
26
19.20
|
12 tháng
(2023-11-20) |
-2.22 | -10.35% | 7,115,800 | 9,190 | 0.2 |
19.20
26
19.20
|
24 tháng
(2022-11-23) |
4.23 | 28.24% | 14,436,600 | 21,275 | 0.9 |
14.97
28.62
19.20
|
36 tháng
(2021-11-29) |
-11.24 | -36.92% | 20,146,332 | 36,110 | 0.9 |
14.97
36.87
19.20
|
60 tháng
(2019-12-09) |
11.14 | 138.13% | 38,153,966 | -3,008,280 | -50.3 |
7.42
36.87
19.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/11/2022 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0.0 |
09/11/2022 |
16.80
|
100 | 16.25 | 16.80 | 16.80 | 0 | 0 | 0.0 |
08/11/2022 |
16.25
|
5,200 | 16.43 | 16.43 | 15.29 | 0 | 0 | 0.0 |
07/11/2022 |
16.43
|
12,100 | 17.39 | 17.44 | 16.20 | 0 | 0 | 0.0 |
04/11/2022 |
17.39
|
2,100 | 17.98 | 17.98 | 16.84 | 0 | 0 | 0.0 |
03/11/2022 |
17.98
|
6,000 | 17.98 | 18.99 | 17.35 | 0 | 0 | 0.0 |
02/11/2022 |
17.98
|
1,900 | 18.35 | 18.35 | 17.80 | 0 | 0 | 0.0 |
01/11/2022 |
18.35
|
2,300 | 18.35 | 18.44 | 18.26 | 0 | 0 | 0.0 |
31/10/2022 |
18.35
|
3,700 | 18.81 | 18.81 | 17.53 | 100 | 0 | 0.0 |
28/10/2022 |
18.81
|
2,100 | 18.81 | 19.54 | 18.62 | 0 | 0 | 0.0 |
27/10/2022 |
18.81
|
3,400 | 18.53 | 19.26 | 18.53 | 0 | 0 | 0 |
26/10/2022 |
18.53
|
1,000 | 19.03 | 19.63 | 18.53 | 0 | 0 | 0 |
25/10/2022 |
19.03
|
9,400 | 19.72 | 19.72 | 18.35 | 0 | 0 | 0 |
24/10/2022 |
19.72
|
5,700 | 19.17 | 20.45 | 18.53 | 0 | 0 | 0 |
21/10/2022 |
19.17
|
11,300 | 19.63 | 20.45 | 18.71 | 0 | 0 | 0 |
20/10/2022 |
19.63
|
1,100 | 19.95 | 19.95 | 19.08 | 0 | 0 | 0 |
19/10/2022 |
19.95
|
2,100 | 20.31 | 20.36 | 19.40 | 0 | 0 | 0 |
18/10/2022 |
20.31
|
2,000 | 19.81 | 21.00 | 19.81 | 0 | 0 | 0.0 |
17/10/2022 |
19.81
|
1,300 | 20.54 | 21.18 | 19.81 | 0 | 0 | 0.0 |
14/10/2022 |
20.54
|
6,300 | 20.54 | 21.36 | 19.17 | 100 | 0 | 0.0 |
13/10/2022 |
20.54
|
100 | 20.08 | 20.54 | 20.54 | 0 | 0 | -0.0 |
12/10/2022 |
20.08
|
1,500 | 19.99 | 21.00 | 20.08 | 0 | 0 | -0.0 |
11/10/2022 |
19.99
|
3,100 | 20.81 | 20.81 | 19.40 | 0 | 0 | -0.0 |
10/10/2022 |
20.81
|
1,600 | 21.18 | 21.18 | 20.18 | 0 | 0 | -0.0 |
07/10/2022 |
21.18
|
24,700 | 21.36 | 21.73 | 20.08 | 0 | 0 | -0.0 |
06/10/2022 |
21.36
|
300 | 21.09 | 21.36 | 21.36 | 0 | 0 | -0.0 |
05/10/2022 |
21.09
|
15,800 | 21.54 | 21.82 | 21.09 | 0 | 0 | -0.0 |
04/10/2022 |
21.54
|
23,700 | 21.73 | 21.73 | 21.00 | 0 | 0 | -0.0 |
03/10/2022 |
21.73
|
43,900 | 21.00 | 22.37 | 21.00 | 0 | 0 | -0.0 |
30/09/2022 |
21.00
|
19,700 | 21.36 | 22.27 | 20.63 | 0 | 100 | -0.0 |
29/09/2022 |
21.36
|
4,000 | 22.78 | 22.78 | 21.36 | 100 | 0 | 0.0 |
28/09/2022 |
22.78
|
700 | 22.55 | 23.37 | 22.00 | 0 | 0 | -0.0 |
27/09/2022 |
22.55
|
800 | 22.55 | 22.64 | 22.00 | 0 | 0 | -0.0 |
26/09/2022 |
22.55
|
7,100 | 22.69 | 22.69 | 21.91 | 0 | 0 | -0.0 |
23/09/2022 |
22.69
|
8,600 | 22.91 | 23.19 | 22.37 | 0 | 0 | -0.0 |
22/09/2022 |
22.91
|
10,400 | 23.46 | 23.46 | 21.86 | 0 | 0 | -0.0 |
21/09/2022 |
23.46
|
600 | 22.87 | 23.46 | 22.18 | 0 | 0 | -0.0 |
20/09/2022 |
22.87
|
3,600 | 22.73 | 23.55 | 22.18 | 0 | 0 | -0.0 |
19/09/2022 |
22.73
|
6,900 | 23.51 | 23.69 | 22.64 | 0 | 0 | -0.0 |
16/09/2022 |
23.51
|
9,000 | 23.51 | 23.74 | 23.19 | 0 | 0 | -0.0 |
15/09/2022 |
23.51
|
10,000 | 23.37 | 23.74 | 23.37 | 0 | 0 | -0.0 |
14/09/2022 |
23.37
|
5,500 | 23.83 | 23.83 | 22.37 | 0 | 0 | -0.0 |
13/09/2022 |
23.83
|
27,900 | 23.64 | 24.10 | 23.55 | 0 | 0 | -0.0 |
12/09/2022 |
23.64
|
31,800 | 23.28 | 23.74 | 23.19 | 0 | 0 | -0.0 |
09/09/2022 |
23.28
|
22,900 | 22.91 | 23.37 | 22.82 | 0 | 0 | -0.0 |
08/09/2022 |
22.91
|
3,100 | 22.91 | 23.10 | 22.46 | 0 | 0 | -0.0 |
07/09/2022 |
22.91
|
16,000 | 23.28 | 23.37 | 22.59 | 0 | 0 | -0.0 |
06/09/2022 |
23.28
|
12,900 | 22.82 | 23.74 | 22.96 | 0 | 0 | -0.0 |
05/09/2022 |
22.82
|
3,300 | 22.64 | 23.01 | 22.69 | 0 | 0 | -0.0 |
31/08/2022 |
22.64
|
9,500 | 22.59 | 22.96 | 22.37 | 0 | 0 | -0.0 |
30/08/2022 |
22.59
|
5,400 | 22.82 | 22.82 | 22.41 | 0 | 0 | -0.0 |
29/08/2022 |
22.82
|
4,000 | 22.55 | 22.82 | 22.09 | 0 | 200 | -0.0 |
26/08/2022 |
22.55
|
2,900 | 23.01 | 23.01 | 22.55 | 0 | 100 | -0.0 |
25/08/2022 |
23.01
|
11,400 | 22.78 | 23.10 | 22.46 | 0 | 0 | -0.0 |
24/08/2022 |
22.78
|
10,400 | 22.55 | 22.82 | 22.37 | 0 | 200 | -0.0 |
23/08/2022 |
22.55
|
20,600 | 23.01 | 23.01 | 22.37 | 0 | 0 | -0.0 |
22/08/2022 |
23.01
|
1,000 | 22.73 | 23.19 | 23.01 | 0 | 0 | -0.0 |
19/08/2022 |
22.73
|
1,700 | 22.41 | 22.82 | 22.37 | 0 | 0 | -0.0 |
18/08/2022 |
22.41
|
4,000 | 22.82 | 22.82 | 22.37 | 0 | 0 | -0.0 |
17/08/2022 |
22.82
|
6,400 | 23.01 | 23.32 | 22.82 | 0 | 0 | -0.0 |
16/08/2022 |
23.01
|
9,300 | 22.96 | 23.23 | 21.91 | 0 | 100 | -0.0 |
15/08/2022 |
22.96
|
10,900 | 25.01 | 25.01 | 22.82 | 100 | 0 | 0.0 |
13/07/2022 |
23.83
|
22,200 | 23.57 | 24.26 | 23.22 | 0 | 0 | 0.1 |
12/07/2022 |
23.57
|
24,100 | 22.78 | 23.57 | 23.04 | 5,500 | 0 | 0.1 |
11/07/2022 |
22.78
|
21,100 | 22.35 | 23.35 | 22.35 | 3,700 | 0 | 0.1 |
08/07/2022 |
22.35
|
16,200 | 21.91 | 22.35 | 21.74 | 0 | 0 | 0.1 |
07/07/2022 |
21.91
|
15,500 | 22.09 | 22.09 | 21.39 | 0 | 0 | -0.0 |
06/07/2022 |
22.09
|
1,800 | 22.17 | 22.17 | 22.09 | 0 | 0 | -0.0 |
05/07/2022 |
22.17
|
3,700 | 22.52 | 22.61 | 21.65 | 500 | 600 | -0.0 |
04/07/2022 |
22.52
|
1,200 | 22.52 | 23.17 | 22.52 | 0 | 0 | -0.1 |
01/07/2022 |
22.52
|
3,200 | 22.78 | 23.00 | 22.17 | 0 | 0 | -0.1 |
30/06/2022 |
22.78
|
7,300 | 22.26 | 23.35 | 21.91 | 0 | 0 | -0.1 |
29/06/2022 |
22.26
|
8,600 | 22.26 | 23.48 | 22.17 | 0 | 0 | 0 |
28/06/2022 |
22.26
|
185,000 | 22.35 | 22.35 | 21.13 | 0 | 0 | -0.1 |
27/06/2022 |
22.35
|
8,700 | 22.35 | 23.31 | 22.04 | 0 | 0 | 0 |
24/06/2022 |
22.35
|
16,200 | 22.57 | 23.57 | 22.35 | 0 | 0 | -0.1 |
23/06/2022 |
22.57
|
19,400 | 23.26 | 23.26 | 21.91 | 0 | 0 | -0.1 |
22/06/2022 |
23.26
|
2,500 | 23.44 | 23.91 | 22.61 | 0 | 0 | -0.1 |
21/06/2022 |
23.44
|
11,500 | 24.00 | 24.17 | 23.00 | 0 | 0 | -0.1 |
20/06/2022 |
24.00
|
13,500 | 24.57 | 25.87 | 23.57 | 0 | 0 | 0 |
17/06/2022 |
24.57
|
24,100 | 25.48 | 25.48 | 23.70 | 0 | 3,300 | -0.1 |
16/06/2022 |
25.48
|
31,100 | 24.70 | 26.04 | 24.35 | 0 | 0 | -0.0 |
15/06/2022 |
24.70
|
27,800 | 25.22 | 25.26 | 24.52 | 0 | 0 | -0.0 |
14/06/2022 |
25.22
|
49,700 | 24.83 | 25.57 | 24.52 | 0 | 0 | -0.0 |
13/06/2022 |
24.83
|
29,500 | 26.61 | 26.61 | 24.78 | 0 | 0 | -0.0 |
10/06/2022 |
26.61
|
16,700 | 27.04 | 27.04 | 26.09 | 0 | 0 | -0.0 |
09/06/2022 |
27.04
|
5,100 | 26.96 | 27.22 | 26.96 | 0 | 100 | -0.0 |
08/06/2022 |
26.96
|
28,100 | 26.44 | 28.13 | 26.44 | 0 | 0 | 0.1 |
07/06/2022 |
26.44
|
51,600 | 26.09 | 27.31 | 25.91 | 0 | 0 | 0 |
06/06/2022 |
26.09
|
11,000 | 27.65 | 27.65 | 26.09 | 0 | 0 | 0 |
03/06/2022 |
27.65
|
4,400 | 27.65 | 28.26 | 26.31 | 0 | 0 | -0.1 |
02/06/2022 |
27.65
|
16,700 | 27.04 | 28.22 | 27.04 | 0 | 3,500 | -0.1 |
01/06/2022 |
27.04
|
118,300 | 25.57 | 27.35 | 25.57 | 500 | 0 | 0.0 |
31/05/2022 |
25.57
|
11,900 | 25.44 | 25.83 | 24.78 | 0 | 0 | 0.1 |
30/05/2022 |
25.44
|
8,500 | 25.13 | 25.48 | 25.13 | 2,500 | 300 | 0.1 |
27/05/2022 |
25.13
|
1,700 | 25.04 | 25.31 | 25.04 | 0 | 0 | 0.0 |
26/05/2022 |
25.04
|
7,000 | 25.04 | 25.22 | 24.78 | 1,400 | 0 | 0.0 |
25/05/2022 |
25.04
|
3,900 | 24.87 | 25.04 | 24.87 | 200 | 2,000 | -0.1 |
24/05/2022 |
24.87
|
1,700 | 25.48 | 25.48 | 24.00 | 0 | 0 | -0.0 |
23/05/2022 |
25.48
|
1,400 | 25.22 | 25.87 | 24.35 | 0 | 0 | -0.0 |