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 | 4.57% | 21,700 | 9,000 | 0.4 |
46
49
48.10
|
2 tháng
(2024-07-22) |
2.10 | 4.57% | 64,400 | 36,500 | 1.7 |
44.10
50.60
48.10
|
3 tháng
(2024-06-21) |
4.10 | 9.32% | 104,400 | 36,500 | 1.7 |
42
50.60
48.10
|
6 tháng
(2024-03-25) |
-3.40 | -6.60% | 170,800 | 41,600 | 1.9 |
40
52
48.10
|
12 tháng
(2023-09-25) |
8.43 | 21.26% | 524,900 | 59,600 | 2.7 |
33.70
52
48.10
|
24 tháng
(2022-09-30) |
29.41 | 157.30% | 1,459,385 | -50,700 | -0.1 |
17.05
52
48.10
|
36 tháng
(2021-10-05) |
30.72 | 176.81% | 2,073,430 | -50,200 | -0.1 |
15.05
52
48.10
|
60 tháng
(2019-10-16) |
24.19 | 101.21% | 4,165,526 | -55,400 | -0.0 |
14.14
52
48.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
18.17
|
800 | 18.17 | 18.17 | 18.09 | 0 | 0 | 0 |
25/04/2022 |
18.17
|
300 | 18.44 | 18.44 | 18.17 | 0 | 0 | 0 |
22/04/2022 |
18.44
|
0 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 |
21/04/2022 |
18.44
|
2,000 | 18.44 | 18.44 | 18.35 | 0 | 0 | 0 |
20/04/2022 |
18.44
|
200 | 16.84 | 18.44 | 16.84 | 100 | 0 | 0.0 |
19/04/2022 |
16.84
|
2,100 | 18.17 | 18.17 | 16.49 | 0 | 0 | 0 |
18/04/2022 |
18.17
|
400 | 18.44 | 18.44 | 16.93 | 100 | 0 | 0.0 |
15/04/2022 |
18.44
|
0 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 |
14/04/2022 |
18.44
|
100 | 18.62 | 18.62 | 18.44 | 0 | 0 | 0 |
13/04/2022 |
18.62
|
0 | 18.62 | 18.62 | 18.62 | 0 | 0 | 0 |
12/04/2022 |
18.62
|
0 | 18.62 | 18.62 | 18.62 | 0 | 0 | 0 |
08/04/2022 |
18.62
|
0 | 18.62 | 18.62 | 18.62 | 0 | 0 | 0 |
07/04/2022 |
18.62
|
0 | 18.62 | 18.62 | 18.62 | 0 | 0 | 0 |
06/04/2022 |
18.62
|
400 | 18.35 | 18.62 | 18.35 | 0 | 0 | 0 |
05/04/2022 |
18.35
|
0 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 |
04/04/2022 |
18.35
|
1,502 | 18.53 | 18.53 | 17.38 | 0 | 900 | -0.0 |
01/04/2022 |
18.53
|
100 | 18.62 | 18.62 | 18.53 | 0 | 0 | 0 |
31/03/2022 |
18.62
|
348 | 17.73 | 18.62 | 18.62 | 100 | 0 | 0.0 |
30/03/2022 |
17.73
|
302 | 18.17 | 18.17 | 17.73 | 0 | 0 | 0 |
29/03/2022 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 |
28/03/2022 |
18.17
|
300 | 18.09 | 18.17 | 18.17 | 0 | 0 | 0 |
25/03/2022 |
18.09
|
300 | 18.53 | 18.53 | 18.09 | 0 | 0 | 0 |
24/03/2022 |
18.53
|
400 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 |
23/03/2022 |
18.53
|
5,200 | 17.73 | 18.80 | 17.02 | 100 | 0 | 0.0 |
22/03/2022 |
17.73
|
100 | 18.97 | 18.97 | 17.73 | 0 | 0 | 0 |
21/03/2022 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
18/03/2022 |
18.97
|
700 | 19.06 | 19.06 | 18.71 | 0 | 0 | 0 |
17/03/2022 |
19.06
|
2,104 | 18.53 | 19.06 | 17.29 | 0 | 1,600 | -0.0 |
16/03/2022 |
18.53
|
200 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 |
15/03/2022 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 |
14/03/2022 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 |
11/03/2022 |
18.53
|
100 | 17.73 | 18.53 | 18.53 | 100 | 0 | 0.0 |
10/03/2022 |
17.73
|
100 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 |
09/03/2022 |
17.73
|
651 | 17.73 | 18.62 | 17.73 | 0 | 0 | 0 |
08/03/2022 |
17.73
|
0 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 |
07/03/2022 |
17.73
|
1,300 | 17.64 | 17.82 | 17.73 | 0 | 0 | 0 |
04/03/2022 |
17.64
|
100 | 18.62 | 18.62 | 17.64 | 0 | 0 | 0 |
03/03/2022 |
18.62
|
500 | 18.62 | 18.62 | 18.62 | 0 | 0 | 0 |
02/03/2022 |
18.62
|
1,100 | 19.06 | 19.06 | 18.62 | 0 | 0 | 0 |
01/03/2022 |
19.06
|
0 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 |
28/02/2022 |
19.06
|
1,600 | 18.09 | 19.42 | 18.17 | 0 | 0 | 0 |
25/02/2022 |
18.09
|
0 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 |
24/02/2022 |
18.09
|
200 | 19.50 | 19.50 | 18.09 | 0 | 0 | 0 |
23/02/2022 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
22/02/2022 |
19.50
|
1 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
21/02/2022 |
19.50
|
49 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
18/02/2022 |
19.50
|
400 | 18.53 | 19.50 | 18.26 | 100 | 0 | 0.0 |
17/02/2022 |
18.53
|
100 | 18.62 | 18.62 | 18.53 | 0 | 0 | 0 |
16/02/2022 |
18.62
|
400 | 18.71 | 18.80 | 18.62 | 0 | 0 | 0 |
15/02/2022 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 |
14/02/2022 |
18.71
|
200 | 17.02 | 18.71 | 18.17 | 200 | 0 | 0.0 |
11/02/2022 |
17.02
|
5,400 | 18.35 | 18.35 | 17.02 | 800 | 0 | 0.0 |
10/02/2022 |
18.35
|
1,200 | 20.39 | 20.39 | 18.35 | 0 | 0 | 0 |
09/02/2022 |
20.39
|
101 | 20.39 | 20.39 | 20.39 | 0 | 0 | 0 |
08/02/2022 |
20.39
|
0 | 20.39 | 20.39 | 20.39 | 0 | 0 | 0 |
07/02/2022 |
20.39
|
0 | 20.39 | 20.39 | 20.39 | 0 | 0 | 0 |
28/01/2022 |
20.39
|
0 | 20.39 | 20.39 | 20.39 | 0 | 0 | 0 |
27/01/2022 |
20.39
|
0 | 20.39 | 20.39 | 20.39 | 0 | 0 | 0 |
26/01/2022 |
20.39
|
0 | 20.39 | 20.39 | 20.39 | 0 | 0 | 0 |
25/01/2022 |
20.39
|
0 | 20.39 | 20.39 | 20.39 | 0 | 0 | 0 |
24/01/2022 |
20.39
|
100 | 19.50 | 20.39 | 20.39 | 100 | 0 | 0.0 |
21/01/2022 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
20/01/2022 |
19.50
|
1,100 | 19.50 | 19.50 | 18.09 | 100 | 0 | 0.0 |
19/01/2022 |
19.50
|
200 | 21.28 | 21.28 | 19.50 | 0 | 0 | 0 |
18/01/2022 |
21.28
|
0 | 21.28 | 21.28 | 21.28 | 0 | 0 | 0 |
17/01/2022 |
21.28
|
3,201 | 21.99 | 21.99 | 21.28 | 2,100 | 0 | 0.1 |
14/01/2022 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 |
13/01/2022 |
21.99
|
200 | 22.08 | 22.08 | 21.99 | 0 | 0 | 0 |
12/01/2022 |
22.08
|
501 | 21.28 | 22.16 | 21.28 | 300 | 0 | 0.0 |
11/01/2022 |
21.28
|
0 | 21.28 | 21.28 | 21.28 | 0 | 0 | 0 |
10/01/2022 |
21.28
|
0 | 21.28 | 21.28 | 21.28 | 0 | 0 | 0 |
07/01/2022 |
21.28
|
0 | 21.28 | 21.28 | 21.28 | 0 | 0 | 0 |
06/01/2022 |
21.28
|
0 | 21.28 | 21.28 | 21.28 | 0 | 0 | 0 |
05/01/2022 |
21.28
|
1,425 | 19.68 | 21.28 | 19.50 | 100 | 0 | 0.0 |
04/01/2022 |
19.68
|
1,805 | 19.95 | 19.95 | 19.50 | 0 | 0 | 0 |
31/12/2021 |
19.95
|
900 | 20.92 | 20.92 | 19.95 | 0 | 0 | 0 |
30/12/2021 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 |
29/12/2021 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 |
28/12/2021 |
20.92
|
2,000 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 |
27/12/2021 |
20.92
|
59,400 | 19.06 | 20.92 | 18.53 | 200 | 200 | -0 |
24/12/2021 |
19.06
|
0 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 |
23/12/2021 |
19.06
|
1,120 | 17.91 | 19.06 | 19.06 | 0 | 0 | 0 |
22/12/2021 |
17.91
|
100 | 18.62 | 18.62 | 17.91 | 0 | 0 | 0 |
21/12/2021 |
18.62
|
300 | 18.80 | 18.80 | 17.82 | 200 | 0 | 0.0 |
20/12/2021 |
18.80
|
1,800 | 17.64 | 18.80 | 18.80 | 0 | 0 | 0 |
17/12/2021 |
17.64
|
100 | 18.00 | 18.00 | 17.64 | 0 | 0 | 0 |
16/12/2021 |
18.00
|
3,305 | 17.91 | 19.06 | 18.00 | 0 | 0 | 0 |
15/12/2021 |
17.91
|
29,400 | 17.73 | 19.50 | 17.91 | 0 | 0 | 0 |
14/12/2021 |
17.73
|
4,600 | 19.06 | 19.06 | 17.73 | 0 | 0 | 0 |
13/12/2021 |
19.06
|
100 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 |
10/12/2021 |
19.06
|
3,700 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 |
09/12/2021 |
19.06
|
10,400 | 19.06 | 19.06 | 18.97 | 300 | 0 | 0.0 |
08/12/2021 |
19.06
|
605 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 |
07/12/2021 |
19.06
|
100 | 17.82 | 19.06 | 19.06 | 100 | 0 | 0.0 |
06/12/2021 |
17.82
|
12,100 | 19.15 | 19.15 | 17.64 | 100 | 0 | 0.0 |
03/12/2021 |
19.15
|
0 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 |
02/12/2021 |
19.15
|
0 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 |
01/12/2021 |
19.15
|
10,200 | 17.73 | 19.24 | 18.97 | 200 | 100 | 0.0 |
30/11/2021 |
17.73
|
400 | 17.73 | 17.82 | 17.73 | 0 | 0 | 0 |
29/11/2021 |
17.73
|
4,000 | 18.62 | 18.62 | 17.73 | 0 | 1,000 | -0.0 |