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) |
2.50 | 10.73% | 1,155,600 | 0 | 0 |
23.10
25.80
25.80
|
2 tháng
(2024-09-16) |
2.90 | 12.66% | 1,747,600 | -900 | -0.0 |
21.90
25.80
25.80
|
3 tháng
(2024-08-15) |
2.90 | 12.66% | 2,268,800 | -900 | -0.0 |
21.90
25.80
25.80
|
6 tháng
(2024-05-17) |
5.60 | 27.72% | 9,983,500 | -1,400 | -0.0 |
20
26.70
25.80
|
12 tháng
(2023-11-20) |
3.30 | 14.67% | 10,196,425 | -1,300 | -0.0 |
19
26.70
25.80
|
24 tháng
(2022-11-24) |
2.90 | 12.66% | 11,165,194 | 1,400 | 0.1 |
19
30
25.80
|
36 tháng
(2021-11-29) |
-2.76 | -9.65% | 11,747,960 | 1,000 | 0.0 |
19
30
25.80
|
60 tháng
(2019-12-10) |
-10.94 | -29.77% | 19,507,043 | -3,900 | -4.7 |
19
40.14
25.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/11/2022 |
23
|
34,968 | 21.70 | 23.60 | 20.60 | 0 | 0 | 0 |
11/11/2022 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
10/11/2022 |
24.20
|
2,343 | 24 | 24.20 | 24 | 0 | 0 | 0 |
09/11/2022 |
24.10
|
4,900 | 22.80 | 24.40 | 22.80 | 0 | 0 | 0 |
08/11/2022 |
23.40
|
3,339 | 24 | 24 | 21.50 | 0 | 0 | 0 |
07/11/2022 |
24.10
|
3,900 | 22.10 | 24.50 | 22.10 | 0 | 0 | 0 |
04/11/2022 |
24.60
|
100 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
03/11/2022 |
24.50
|
109 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
02/11/2022 |
24.80
|
3,116 | 24.90 | 24.90 | 24.80 | 0 | 0 | 0 |
01/11/2022 |
26.20
|
12,500 | 22.80 | 26.20 | 22.80 | 0 | 0 | 0 |
31/10/2022 |
22.80
|
135 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
28/10/2022 |
22.80
|
100 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
27/10/2022 |
22.80
|
100 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
26/10/2022 |
23.40
|
8,233 | 23.50 | 23.50 | 22 | 0 | 0 | 0 |
25/10/2022 |
21.50
|
1,700 | 22.40 | 22.40 | 21.50 | 0 | 0 | 0 |
24/10/2022 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
21/10/2022 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 |
20/10/2022 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 |
19/10/2022 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 |
18/10/2022 |
23
|
3,410 | 21.70 | 23.50 | 21.70 | 0 | 0 | 0 |
17/10/2022 |
23.80
|
230 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
14/10/2022 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
13/10/2022 |
24.80
|
5,095 | 23.50 | 24.80 | 23.50 | 0 | 0 | 0 |
12/10/2022 |
23.30
|
1,000 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
11/10/2022 |
23.40
|
6,750 | 24 | 24 | 21.50 | 0 | 0 | 0 |
10/10/2022 |
21.30
|
1,100 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
07/10/2022 |
23.80
|
1 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
06/10/2022 |
23.80
|
200 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
05/10/2022 |
21.30
|
50 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
04/10/2022 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
03/10/2022 |
21.30
|
300 | 21.20 | 21.30 | 21.20 | 0 | 0 | 0 |
30/09/2022 |
22
|
6,200 | 22 | 22 | 22 | 0 | 0 | 0 |
29/09/2022 |
23.80
|
300 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
28/09/2022 |
23
|
265 | 21.70 | 23 | 21.70 | 0 | 0 | 0 |
27/09/2022 |
21.70
|
46 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
26/09/2022 |
21.70
|
1,500 | 21.60 | 21.80 | 21.60 | 0 | 0 | 0 |
23/09/2022 |
21.60
|
100 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
22/09/2022 |
23.80
|
200 | 21.80 | 23.80 | 21.80 | 0 | 0 | 0 |
21/09/2022 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
20/09/2022 |
21.60
|
134 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
19/09/2022 |
23.50
|
3,800 | 22.10 | 23.50 | 22 | 0 | 0 | 0 |
16/09/2022 |
22.60
|
7,200 | 23.50 | 23.50 | 22.50 | 0 | 0 | 0 |
15/09/2022 |
23.50
|
160 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
14/09/2022 |
24.10
|
19 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
13/09/2022 |
24.10
|
4,104 | 24.20 | 24.20 | 24.10 | 0 | 0 | 0 |
12/09/2022 |
24.40
|
1,022 | 24.30 | 24.40 | 24.30 | 0 | 0 | 0 |
09/09/2022 |
24.40
|
3,400 | 24.40 | 24.40 | 24.30 | 0 | 0 | 0 |
08/09/2022 |
24.50
|
1,700 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
07/09/2022 |
24.70
|
300 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
06/09/2022 |
24.70
|
100 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
05/09/2022 |
24.70
|
100 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
31/08/2022 |
25
|
67 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
30/08/2022 |
25
|
2,000 | 24.50 | 25 | 24.50 | 0 | 0 | 0 |
29/08/2022 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
26/08/2022 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
25/08/2022 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
24/08/2022 |
24.80
|
623 | 24.40 | 24.80 | 24.40 | 0 | 0 | 0 |
23/08/2022 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
22/08/2022 |
26
|
2,000 | 26 | 26 | 26 | 0 | 0 | 0 |
19/08/2022 |
26
|
2 | 26 | 26 | 26 | 0 | 0 | 0 |
18/08/2022 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
17/08/2022 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
16/08/2022 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
15/08/2022 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
12/08/2022 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
11/08/2022 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
10/08/2022 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
09/08/2022 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
08/08/2022 |
26
|
1,000 | 26 | 26 | 26 | 0 | 0 | 0 |
05/08/2022 |
26
|
245 | 26 | 26 | 26 | 0 | 0 | 0 |
04/08/2022 |
25.50
|
1,000 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
03/08/2022 |
25.50
|
500 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
02/08/2022 |
25.50
|
400 | 25.50 | 25.50 | 25.40 | 0 | 0 | 0 |
01/08/2022 |
25.60
|
1,800 | 25.50 | 25.60 | 25.50 | 0 | 0 | 0 |
29/07/2022 |
25.40
|
2,900 | 25.50 | 25.50 | 25.40 | 0 | 0 | 0 |
28/07/2022 |
25.50
|
6,000 | 23.70 | 25.50 | 23.70 | 0 | 0 | 0 |
27/07/2022 |
23.10
|
100 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
26/07/2022 |
23.30
|
10 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
25/07/2022 |
23.20
|
3,400 | 24 | 24 | 23.20 | 0 | 0 | 0 |
22/07/2022 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
21/07/2022 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
20/07/2022 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 |
19/07/2022 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 |
18/07/2022 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 |
15/07/2022 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
14/07/2022 |
24
|
400 | 24 | 24 | 24 | 0 | 0 | 0 |
13/07/2022 |
24
|
1,000 | 24 | 24 | 24 | 0 | 0 | 0 |
12/07/2022 |
24
|
2,100 | 24.90 | 24.90 | 24 | 0 | 0 | 0 |
11/07/2022 |
24
|
1,100 | 26.50 | 26.50 | 24 | 0 | 0 | 0 |
08/07/2022 |
26.50
|
100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
07/07/2022 |
26.50
|
100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
06/07/2022 |
26.50
|
100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
05/07/2022 |
26.50
|
300 | 26.90 | 26.90 | 26.40 | 0 | 0 | 0 |
04/07/2022 |
26.90
|
400 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
01/07/2022 |
24
|
1,700 | 27.50 | 27.50 | 24 | 0 | 0 | 0 |
30/06/2022 |
24.30
|
2,340 | 28 | 28 | 24.30 | 0 | 0 | 0 |
29/06/2022 |
27
|
3,100 | 27.80 | 27.80 | 27 | 0 | 0 | 0 |
28/06/2022 |
26.40
|
3,600 | 22.10 | 26.40 | 22.10 | 0 | 0 | 0 |
27/06/2022 |
23
|
1,000 | 23 | 23 | 23 | 0 | 0 | 0 |
24/06/2022 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |