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) |
-1.41 | -6.39% | 57,300 | 1,020 | 0.0 |
19.60
22.40
20.10
|
2 tháng
(2024-07-22) |
-0.04 | -0.21% | 68,300 | -1,080 | -0.0 |
18.92
22.40
20.10
|
3 tháng
(2024-06-21) |
-0.32 | -1.51% | 84,800 | 820 | 0.0 |
18.92
22.40
20.10
|
6 tháng
(2024-03-25) |
-0.23 | -1.08% | 110,100 | -2,380 | -0.0 |
18.92
22.94
20.10
|
12 tháng
(2023-09-25) |
1.33 | 6.85% | 169,000 | 2,120 | 0.1 |
16.91
22.94
20.10
|
24 tháng
(2022-09-30) |
4.15 | 25.06% | 268,945 | 3,920 | 0.1 |
11.97
22.94
20.10
|
36 tháng
(2021-10-05) |
-3.58 | -14.76% | 3,770,972 | -251,373 | -6.2 |
11.97
24.44
20.10
|
60 tháng
(2019-10-16) |
-0.85 | -3.96% | 4,240,999 | -246,120 | -5.9 |
11.97
27.84
20.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
19.83
|
0 | 19.83 | 19.83 | 19.83 | 0 | 0 | 0 |
25/04/2022 |
19.83
|
0 | 19.83 | 19.83 | 19.83 | 0 | 0 | 0 |
22/04/2022 |
19.83
|
0 | 19.83 | 19.83 | 19.83 | 0 | 0 | 0 |
21/04/2022 |
19.83
|
0 | 19.83 | 19.83 | 19.83 | 0 | 0 | 0 |
20/04/2022 |
19.83
|
100 | 19.51 | 19.83 | 19.83 | 0 | 0 | 0 |
19/04/2022 |
19.51
|
300 | 19.11 | 19.51 | 18.39 | 0 | 0 | 0 |
18/04/2022 |
19.11
|
0 | 19.11 | 19.11 | 19.11 | 0 | 0 | 0 |
15/04/2022 |
19.11
|
0 | 19.11 | 19.11 | 19.11 | 0 | 0 | 0 |
14/04/2022 |
19.11
|
1,800 | 19.91 | 19.91 | 19.11 | 0 | 0 | 0 |
13/04/2022 |
19.91
|
0 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 |
12/04/2022 |
19.91
|
0 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 |
08/04/2022 |
19.91
|
0 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 |
07/04/2022 |
19.91
|
100 | 20.30 | 20.30 | 19.91 | 0 | 0 | 0 |
06/04/2022 |
20.30
|
2 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
05/04/2022 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
04/04/2022 |
20.30
|
300 | 19.91 | 20.30 | 20.30 | 0 | 0 | 0 |
01/04/2022 |
19.91
|
0 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 |
31/03/2022 |
19.91
|
0 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 |
30/03/2022 |
19.91
|
0 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 |
29/03/2022 |
19.91
|
0 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 |
28/03/2022 |
19.91
|
300 | 20.54 | 20.54 | 19.91 | 0 | 0 | 0 |
25/03/2022 |
20.54
|
0 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 |
24/03/2022 |
20.54
|
0 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 |
23/03/2022 |
20.54
|
236 | 19.27 | 20.54 | 19.59 | 0 | 0 | 0 |
22/03/2022 |
19.27
|
700 | 19.91 | 20.70 | 19.27 | 0 | 0 | 0 |
21/03/2022 |
19.91
|
100 | 19.43 | 19.91 | 19.91 | 0 | 0 | 0 |
18/03/2022 |
19.43
|
5,500 | 20.70 | 20.70 | 19.43 | 0 | 0 | 0 |
17/03/2022 |
20.70
|
31,100 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
16/03/2022 |
20.70
|
8,300 | 21.02 | 21.02 | 20.62 | 0 | 0 | 0 |
15/03/2022 |
21.02
|
200 | 21.34 | 21.34 | 20.46 | 0 | 0 | 0 |
14/03/2022 |
21.34
|
0 | 21.34 | 21.34 | 21.34 | 0 | 0 | 0 |
11/03/2022 |
21.34
|
0 | 21.34 | 21.34 | 21.34 | 0 | 0 | 0 |
10/03/2022 |
21.34
|
100 | 20.78 | 21.34 | 21.34 | 0 | 0 | 0 |
09/03/2022 |
20.78
|
0 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 |
08/03/2022 |
20.78
|
1,500 | 20.78 | 20.86 | 20.78 | 0 | 0 | 0 |
07/03/2022 |
20.78
|
0 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 |
04/03/2022 |
20.78
|
1,400 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 |
03/03/2022 |
20.78
|
10,100 | 21.10 | 21.10 | 20.70 | 0 | 0 | 0 |
02/03/2022 |
21.10
|
200 | 20.78 | 21.10 | 21.10 | 0 | 0 | 0 |
01/03/2022 |
20.78
|
600 | 21.10 | 21.10 | 20.78 | 200 | 0 | 0.0 |
28/02/2022 |
21.10
|
2 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
25/02/2022 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
24/02/2022 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
23/02/2022 |
21.10
|
1 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
22/02/2022 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
21/02/2022 |
21.10
|
10 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
18/02/2022 |
21.10
|
13,900 | 21.34 | 21.34 | 21.10 | 0 | 0 | 0 |
17/02/2022 |
21.34
|
0 | 21.34 | 21.34 | 21.34 | 0 | 0 | 0 |
16/02/2022 |
21.34
|
32,150 | 21.18 | 21.50 | 20.70 | 300 | 0 | 0.0 |
15/02/2022 |
21.18
|
10,000 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 |
14/02/2022 |
21.18
|
17,000 | 20.94 | 21.18 | 21.10 | 0 | 0 | 0 |
11/02/2022 |
20.94
|
4,600 | 20.86 | 22.06 | 20.30 | 0 | 400 | -0.0 |
10/02/2022 |
20.86
|
1,200 | 21.10 | 21.10 | 20.86 | 0 | 0 | 0 |
09/02/2022 |
21.10
|
38,300 | 21.10 | 21.50 | 20.86 | 0 | 0 | 0 |
08/02/2022 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
07/02/2022 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
28/01/2022 |
21.10
|
1 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
27/01/2022 |
21.10
|
640 | 23.41 | 23.41 | 21.10 | 0 | 0 | 0 |
26/01/2022 |
23.41
|
1 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 |
25/01/2022 |
23.41
|
9,500 | 21.34 | 23.41 | 21.34 | 0 | 0 | 0 |
24/01/2022 |
21.34
|
0 | 21.34 | 21.34 | 21.34 | 0 | 0 | 0 |
21/01/2022 |
21.34
|
500 | 21.74 | 21.74 | 21.34 | 0 | 0 | 0 |
20/01/2022 |
21.74
|
0 | 21.74 | 21.74 | 21.74 | 0 | 0 | 0 |
19/01/2022 |
21.74
|
0 | 21.74 | 21.74 | 21.74 | 0 | 0 | 0 |
18/01/2022 |
21.74
|
0 | 21.74 | 21.74 | 21.74 | 0 | 0 | 0 |
17/01/2022 |
21.74
|
0 | 21.74 | 21.74 | 21.74 | 0 | 0 | 0 |
14/01/2022 |
21.74
|
100 | 21.10 | 21.74 | 21.74 | 0 | 0 | 0 |
13/01/2022 |
21.10
|
100 | 21.34 | 21.34 | 21.10 | 0 | 0 | 0 |
12/01/2022 |
21.34
|
300 | 21.10 | 21.34 | 21.34 | 300 | 0 | 0.0 |
11/01/2022 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
10/01/2022 |
21.10
|
62 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
07/01/2022 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
06/01/2022 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
05/01/2022 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
04/01/2022 |
21.10
|
7,600 | 21.02 | 21.10 | 21.10 | 0 | 265,083 | -6.6 |
31/12/2021 |
21.02
|
800 | 21.02 | 21.02 | 20.70 | 0 | 0 | 0 |
30/12/2021 |
21.02
|
66 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 |
29/12/2021 |
21.02
|
1,312 | 21.34 | 21.34 | 20.86 | 0 | 0 | 0 |
28/12/2021 |
21.34
|
1,320 | 20.70 | 21.34 | 20.70 | 0 | 0 | 0 |
27/12/2021 |
20.70
|
500 | 21.34 | 21.34 | 20.70 | 0 | 500 | -0.0 |
24/12/2021 |
21.34
|
600 | 22.29 | 22.29 | 20.94 | 0 | 0 | 0 |
23/12/2021 |
22.29
|
100 | 21.66 | 22.29 | 22.29 | 0 | 0 | 0 |
22/12/2021 |
21.66
|
0 | 21.66 | 21.66 | 21.66 | 0 | 0 | 0 |
21/12/2021 |
21.66
|
0 | 21.66 | 21.66 | 21.66 | 0 | 0 | 0 |
20/12/2021 |
21.66
|
2,700 | 21.18 | 21.66 | 21.66 | 0 | 0 | 0 |
17/12/2021 |
21.18
|
1,800 | 21.18 | 21.26 | 21.18 | 100 | 0 | 0.0 |
16/12/2021 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 |
15/12/2021 |
21.18
|
1,000 | 23.01 | 23.01 | 21.18 | 0 | 0 | 0 |
14/12/2021 |
23.01
|
214 | 22.61 | 23.01 | 20.70 | 0 | 0 | 0 |
13/12/2021 |
22.61
|
107 | 21.58 | 22.61 | 22.61 | 0 | 0 | 0 |
10/12/2021 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 |
09/12/2021 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 |
08/12/2021 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 |
07/12/2021 |
21.58
|
100 | 21.66 | 21.66 | 21.58 | 0 | 0 | 0 |
06/12/2021 |
21.66
|
200 | 22.13 | 22.93 | 21.66 | 0 | 0 | 0 |
03/12/2021 |
22.13
|
607 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 |
02/12/2021 |
22.13
|
7,100 | 23.89 | 23.89 | 22.13 | 0 | 0 | 0 |
01/12/2021 |
23.89
|
163 | 22.06 | 23.89 | 23.89 | 0 | 0 | 0 |
30/11/2021 |
22.06
|
1,200 | 23.97 | 23.97 | 22.06 | 100 | 0 | 0.0 |
29/11/2021 |
23.97
|
6,200 | 22.37 | 23.97 | 22.37 | 0 | 0 | 0 |