Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.70 | 5% | 10,400 | 0 | 0 |
14
16.40
14.70
|
2 tháng
(2024-07-22) |
-1.90 | -11.45% | 46,900 | 0 | 0 |
13
16.60
14.70
|
3 tháng
(2024-06-24) |
-8.60 | -36.91% | 245,300 | 0 | 0 |
13
23.30
14.70
|
6 tháng
(2024-03-25) |
1.80 | 13.95% | 476,000 | 0 | 0 |
11.50
23.30
14.70
|
12 tháng
(2023-09-26) |
2.47 | 20.17% | 575,913 | 0 | 0 |
10.74
23.30
14.70
|
24 tháng
(2022-10-03) |
-1.88 | -11.34% | 1,340,379 | 0 | 0 |
8.93
23.30
14.70
|
36 tháng
(2021-10-06) |
0.49 | 3.43% | 5,813,691 | 0 | 0 |
8.93
34.53
14.70
|
60 tháng
(2019-10-17) |
10.14 | 222.71% | 8,322,917 | 0 | 0 |
3.83
34.53
14.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2022 |
19.95
|
0 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 |
19/09/2022 |
19.95
|
2 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 |
16/09/2022 |
19.95
|
100 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 |
15/09/2022 |
20.23
|
0 | 20.23 | 20.23 | 20.23 | 0 | 0 | 0 |
14/09/2022 |
20.23
|
7,400 | 20.32 | 20.32 | 18.49 | 0 | 0 | 0 |
13/09/2022 |
20.59
|
4,500 | 18.59 | 20.59 | 18.49 | 0 | 0 | 0 |
12/09/2022 |
18.40
|
2,000 | 18.31 | 18.49 | 18.31 | 0 | 0 | 0 |
09/09/2022 |
20.95
|
5,200 | 19.13 | 20.95 | 19.13 | 0 | 0 | 0 |
08/09/2022 |
20.04
|
1,200 | 19.13 | 20.04 | 19.13 | 0 | 0 | 0 |
07/09/2022 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 |
06/09/2022 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 |
05/09/2022 |
21.41
|
1,000 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 |
31/08/2022 |
20.77
|
2,700 | 18.49 | 20.77 | 18.49 | 0 | 0 | 0 |
30/08/2022 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 |
29/08/2022 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 |
26/08/2022 |
21.59
|
500 | 21.68 | 21.68 | 21.59 | 0 | 0 | 0 |
25/08/2022 |
20.95
|
1,500 | 20.95 | 20.95 | 20.95 | 0 | 0 | 0 |
24/08/2022 |
21.41
|
100 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 |
23/08/2022 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 |
22/08/2022 |
20.59
|
1,700 | 20.41 | 20.68 | 20.41 | 0 | 0 | 0 |
19/08/2022 |
21.77
|
1,800 | 20.95 | 21.77 | 20.95 | 0 | 0 | 0 |
18/08/2022 |
21.86
|
1,300 | 21.86 | 21.86 | 20.41 | 0 | 0 | 0 |
17/08/2022 |
23.14
|
8,000 | 23.14 | 23.14 | 21.14 | 0 | 0 | 0 |
16/08/2022 |
23.14
|
400 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 |
15/08/2022 |
22.41
|
1,100 | 22.50 | 22.50 | 22.41 | 0 | 0 | 0 |
12/08/2022 |
22.78
|
800 | 23.60 | 23.60 | 22.78 | 0 | 0 | 0 |
11/08/2022 |
23.50
|
3,900 | 23.78 | 23.78 | 23.50 | 0 | 0 | 0 |
10/08/2022 |
23.78
|
7,100 | 23.32 | 24.32 | 23.23 | 0 | 0 | 0 |
09/08/2022 |
24.51
|
37,700 | 23.69 | 25.42 | 23.69 | 0 | 0 | 0 |
08/08/2022 |
24.05
|
8,600 | 25.42 | 25.42 | 23.41 | 0 | 0 | 0 |
05/08/2022 |
25.42
|
24,300 | 23.32 | 25.78 | 22.87 | 0 | 0 | 0 |
04/08/2022 |
25.24
|
3,000 | 25.42 | 26.24 | 24.14 | 0 | 0 | 0 |
03/08/2022 |
24.87
|
63,300 | 25.69 | 25.69 | 22.78 | 0 | 0 | 0 |
02/08/2022 |
26.88
|
26,100 | 25.51 | 26.97 | 22.78 | 0 | 0 | 0 |
01/08/2022 |
25.42
|
2,400 | 27.33 | 27.33 | 23.69 | 0 | 0 | 0 |
29/07/2022 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 |
28/07/2022 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 |
27/07/2022 |
26.06
|
3,300 | 24.23 | 26.24 | 24.23 | 0 | 0 | 0 |
26/07/2022 |
23.87
|
4,000 | 23.69 | 24.14 | 23.69 | 0 | 0 | 0 |
25/07/2022 |
23.69
|
100 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 |
22/07/2022 |
23.23
|
1,000 | 24.05 | 24.05 | 23.23 | 0 | 0 | 0 |
21/07/2022 |
23.60
|
900 | 24.42 | 24.42 | 23.60 | 0 | 0 | 0 |
20/07/2022 |
22.78
|
4,902 | 21.96 | 23.60 | 21.96 | 0 | 0 | 0 |
19/07/2022 |
22.68
|
11,600 | 21.14 | 23.05 | 20.95 | 0 | 0 | 0 |
18/07/2022 |
21.23
|
6,100 | 21.23 | 21.23 | 20.95 | 0 | 0 | 0 |
15/07/2022 |
21.23
|
3,100 | 20.23 | 21.23 | 20.13 | 0 | 0 | 0 |
14/07/2022 |
22.87
|
0 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 |
13/07/2022 |
22.87
|
0 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 |
12/07/2022 |
23.23
|
2,500 | 21.32 | 23.23 | 21.32 | 0 | 0 | 0 |
11/07/2022 |
20.86
|
8,200 | 22.14 | 22.14 | 19.95 | 0 | 0 | 0 |
08/07/2022 |
21.68
|
1,500 | 21.32 | 21.68 | 21.32 | 0 | 0 | 0 |
07/07/2022 |
21.41
|
15,500 | 17.49 | 22.23 | 17.49 | 0 | 0 | 0 |
06/07/2022 |
19.77
|
4,300 | 19.22 | 20.13 | 19.22 | 0 | 0 | 0 |
05/07/2022 |
20.68
|
5,100 | 20.86 | 20.86 | 19.86 | 0 | 0 | 0 |
04/07/2022 |
21.04
|
4,400 | 20.77 | 21.04 | 20.77 | 0 | 0 | 0 |
01/07/2022 |
21.04
|
2,200 | 21.23 | 21.23 | 21.04 | 0 | 0 | 0 |
30/06/2022 |
18.77
|
3,300 | 20.32 | 20.32 | 18.77 | 0 | 0 | 0 |
29/06/2022 |
20.23
|
3,100 | 21.59 | 21.59 | 20.23 | 0 | 0 | 0 |
28/06/2022 |
21.14
|
3,900 | 22.32 | 22.32 | 20.13 | 0 | 0 | 0 |
27/06/2022 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
24/06/2022 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
23/06/2022 |
23.60
|
16,400 | 18.95 | 23.60 | 18.95 | 0 | 0 | 0 |
22/06/2022 |
22.14
|
1,200 | 20.77 | 22.14 | 20.77 | 0 | 0 | 0 |
21/06/2022 |
20.77
|
22,000 | 20.86 | 22.59 | 19.04 | 0 | 0 | 0 |
20/06/2022 |
20.59
|
3,800 | 19.95 | 20.68 | 19.95 | 0 | 0 | 0 |
17/06/2022 |
23.14
|
39,200 | 21.14 | 23.96 | 20.95 | 0 | 0 | 0 |
16/06/2022 |
22.68
|
15,300 | 21.77 | 25.05 | 21.77 | 0 | 0 | 0 |
15/06/2022 |
22.32
|
13,400 | 23.23 | 23.23 | 20.04 | 0 | 0 | 0 |
14/06/2022 |
22.05
|
11,100 | 22.23 | 22.23 | 19.13 | 0 | 0 | 0 |
13/06/2022 |
22.78
|
13,100 | 21.68 | 22.78 | 19.41 | 0 | 0 | 0 |
10/06/2022 |
21.68
|
3,400 | 22.23 | 22.23 | 21.41 | 0 | 0 | 0 |
09/06/2022 |
22.23
|
10,000 | 21.32 | 22.23 | 21.23 | 0 | 0 | 0 |
08/06/2022 |
22.23
|
6,700 | 19.22 | 22.23 | 19.13 | 0 | 0 | 0 |
07/06/2022 |
20.50
|
4,000 | 21.86 | 21.86 | 20.04 | 0 | 0 | 0 |
06/06/2022 |
20.95
|
18,800 | 22.23 | 22.23 | 18.86 | 0 | 0 | 0 |
03/06/2022 |
20.86
|
13,700 | 21.14 | 22.59 | 20.86 | 0 | 0 | 0 |
02/06/2022 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 |
01/06/2022 |
21.68
|
1,800 | 22.59 | 22.59 | 20.95 | 0 | 0 | 0 |
31/05/2022 |
20.95
|
3,800 | 22.68 | 22.68 | 20.95 | 0 | 0 | 0 |
30/05/2022 |
21.86
|
2,400 | 22.32 | 22.32 | 21.41 | 0 | 0 | 0 |
27/05/2022 |
22.41
|
10,500 | 23.23 | 23.23 | 21.04 | 0 | 0 | 0 |
26/05/2022 |
22.05
|
21,400 | 21.23 | 22.87 | 20.32 | 0 | 0 | 0 |
25/05/2022 |
20.50
|
6,000 | 21.59 | 21.59 | 19.50 | 0 | 0 | 0 |
24/05/2022 |
22.05
|
100 | 22.05 | 22.05 | 22.05 | 0 | 0 | 0 |
23/05/2022 |
21.59
|
500 | 22.05 | 22.05 | 21.59 | 0 | 0 | 0 |
20/05/2022 |
21.14
|
17,100 | 21.77 | 21.77 | 18.40 | 0 | 0 | 0 |
19/05/2022 |
21.32
|
2,900 | 22.14 | 22.14 | 18.22 | 0 | 0 | 0 |
18/05/2022 |
22.23
|
9,500 | 22.14 | 22.23 | 20.77 | 0 | 0 | 0 |
17/05/2022 |
20.50
|
17,200 | 20.50 | 22.41 | 20.41 | 0 | 0 | 0 |
16/05/2022 |
23.87
|
500 | 24.32 | 24.32 | 23.87 | 0 | 0 | 0 |
13/05/2022 |
20.95
|
4,000 | 25.96 | 25.96 | 19.22 | 0 | 0 | 0 |
12/05/2022 |
24.32
|
1,600 | 22.32 | 24.32 | 22.32 | 0 | 0 | 0 |
11/05/2022 |
26.24
|
100 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 |
10/05/2022 |
25.33
|
800 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 |
09/05/2022 |
24.96
|
4,000 | 26.60 | 26.60 | 22.87 | 0 | 0 | 0 |
06/05/2022 |
26.88
|
500 | 26.88 | 26.88 | 26.88 | 0 | 0 | 0 |
05/05/2022 |
23.69
|
7,100 | 27.15 | 27.15 | 23.69 | 0 | 0 | 0 |
04/05/2022 |
27.24
|
13,300 | 24.05 | 27.24 | 24.05 | 0 | 0 | 0 |
29/04/2022 |
24.05
|
2,400 | 26.88 | 27.97 | 24.05 | 0 | 0 | 0 |
28/04/2022 |
26.24
|
500 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 |