Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.80 | -2.96% | 71,866 | -26,200 | -0.7 |
25
27.20
26.20
|
2 tháng
(2024-09-23) |
-2.30 | -8.07% | 165,532 | -66,800 | -1.8 |
25
28.70
26.20
|
3 tháng
(2024-08-26) |
-3.50 | -11.78% | 215,126 | -86,950 | -2.4 |
25
29.70
26.20
|
6 tháng
(2024-05-27) |
-3.53 | -11.89% | 1,017,102 | -263,950 | -8.0 |
25
31.69
26.20
|
12 tháng
(2023-11-28) |
1.02 | 4.04% | 1,798,757 | -524,670 | -16.0 |
24.35
35.31
26.20
|
24 tháng
(2022-12-05) |
10.53 | 67.18% | 2,310,848 | -696,060 | -20.1 |
13.51
35.31
26.20
|
36 tháng
(2021-12-08) |
3.12 | 13.51% | 2,744,129 | -912,369 | -25.1 |
13.51
35.31
26.20
|
60 tháng
(2019-12-19) |
10.24 | 64.17% | 3,771,761 | -1,275,673 | -32.4 |
12.01
35.31
26.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2022 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
30/06/2022 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
29/06/2022 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
28/06/2022 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
27/06/2022 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
24/06/2022 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
23/06/2022 |
19.65
|
800 | 19.65 | 19.65 | 19.65 | 0 | 200 | -0.0 |
22/06/2022 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 |
21/06/2022 |
23.08
|
100 | 23.08 | 23.08 | 23.08 | 100 | 0 | 0.0 |
20/06/2022 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 |
17/06/2022 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 |
16/06/2022 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 |
15/06/2022 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 |
14/06/2022 |
20.59
|
100 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 |
13/06/2022 |
20.59
|
1,000 | 20.25 | 20.59 | 20.25 | 0 | 1,000 | -0.0 |
10/06/2022 |
19.73
|
0 | 19.73 | 19.73 | 19.73 | 0 | 0 | 0 |
09/06/2022 |
19.73
|
2,400 | 19.73 | 19.73 | 19.73 | 0 | 2,400 | -0.1 |
08/06/2022 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
07/06/2022 |
16.99
|
200 | 17.33 | 17.33 | 16.99 | 0 | 0 | 0 |
06/06/2022 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
03/06/2022 |
19.65
|
400 | 19.65 | 19.65 | 19.65 | 0 | 100 | -0.0 |
02/06/2022 |
19.73
|
0 | 19.73 | 19.73 | 19.73 | 0 | 0 | 0 |
01/06/2022 |
19.73
|
0 | 19.73 | 19.73 | 19.73 | 0 | 0 | 0 |
31/05/2022 |
19.73
|
0 | 19.73 | 19.73 | 19.73 | 0 | 0 | 0 |
30/05/2022 |
19.73
|
0 | 19.73 | 19.73 | 19.73 | 0 | 0 | 0 |
27/05/2022 |
19.73
|
0 | 19.73 | 19.73 | 19.73 | 0 | 0 | 0 |
26/05/2022 |
19.73
|
0 | 19.73 | 19.73 | 19.73 | 0 | 0 | 0 |
25/05/2022 |
19.73
|
600 | 19.73 | 19.73 | 19.73 | 0 | 100 | -0.0 |
24/05/2022 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 |
23/05/2022 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 |
20/05/2022 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 |
19/05/2022 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 |
18/05/2022 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 |
17/05/2022 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 |
16/05/2022 |
20.25
|
7,700 | 18.88 | 20.42 | 18.88 | 0 | 4,800 | -0.1 |
13/05/2022 |
18.02
|
7,100 | 17.59 | 18.02 | 17.59 | 500 | 2,800 | -0.0 |
12/05/2022 |
18.02
|
204 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 |
11/05/2022 |
20.51
|
0 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 |
10/05/2022 |
20.51
|
100 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 |
09/05/2022 |
20.16
|
42 | 20.16 | 20.16 | 20.16 | 0 | 0 | 0 |
06/05/2022 |
20.08
|
3,600 | 20.16 | 20.16 | 20.08 | 0 | 1,400 | -0.0 |
05/05/2022 |
18.62
|
0 | 18.62 | 18.62 | 18.62 | 0 | 0 | 0 |
04/05/2022 |
18.10
|
1,501 | 20.25 | 20.25 | 17.42 | 0 | 800 | -0.0 |
29/04/2022 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 |
28/04/2022 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 |
27/04/2022 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 |
26/04/2022 |
20.16
|
4,500 | 20.25 | 20.25 | 20.16 | 0 | 2,500 | -0.1 |
25/04/2022 |
20.25
|
10,400 | 20.16 | 20.25 | 20.16 | 0 | 3,400 | -0.1 |
22/04/2022 |
20.16
|
0 | 20.16 | 20.16 | 20.16 | 0 | 0 | 0 |
21/04/2022 |
20.16
|
8,200 | 20.16 | 20.16 | 20.16 | 0 | 3,100 | -0.1 |
20/04/2022 |
19.73
|
8,500 | 19.73 | 19.73 | 19.73 | 0 | 3,100 | -0.1 |
19/04/2022 |
19.73
|
200 | 19.73 | 19.73 | 19.73 | 0 | 0 | 0 |
18/04/2022 |
20.16
|
7,500 | 20.59 | 20.59 | 19.73 | 0 | 0 | 0 |
15/04/2022 |
20.59
|
1,100 | 20.51 | 20.59 | 20.59 | 0 | 0 | 0 |
14/04/2022 |
20.51
|
2,000 | 20.51 | 20.51 | 20.51 | 0 | 1,000 | -0.0 |
13/04/2022 |
20.51
|
0 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 |
12/04/2022 |
20.51
|
8,100 | 20.51 | 20.51 | 20.51 | 0 | 3,100 | -0.1 |
08/04/2022 |
20.94
|
0 | 20.94 | 20.94 | 20.94 | 0 | 0 | 0 |
07/04/2022 |
20.94
|
0 | 20.94 | 20.94 | 20.94 | 0 | 0 | 0 |
06/04/2022 |
20.94
|
51 | 20.94 | 20.94 | 20.94 | 0 | 0 | 0 |
05/04/2022 |
20.94
|
0 | 20.94 | 20.94 | 20.94 | 0 | 0 | 0 |
04/04/2022 |
20.59
|
2,801 | 20.94 | 20.94 | 20.59 | 0 | 1,000 | -0.0 |
01/04/2022 |
20.59
|
500 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 |
31/03/2022 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 |
30/03/2022 |
20.59
|
17,303 | 20.16 | 20.59 | 20.16 | 0 | 6,400 | -0.2 |
29/03/2022 |
20.16
|
64 | 20.16 | 20.16 | 20.16 | 0 | 0 | 0 |
28/03/2022 |
20.16
|
6 | 20.16 | 20.16 | 20.16 | 0 | 0 | 0 |
25/03/2022 |
20.16
|
11,700 | 20.16 | 20.16 | 20.08 | 0 | 4,800 | -0.1 |
24/03/2022 |
19.73
|
210 | 19.65 | 19.73 | 19.65 | 0 | 0 | 0 |
23/03/2022 |
19.73
|
8,680 | 19.73 | 19.73 | 19.73 | 0 | 3,400 | -0.1 |
22/03/2022 |
19.73
|
16,600 | 19.73 | 19.73 | 19.73 | 0 | 6,600 | -0.2 |
21/03/2022 |
19.82
|
7,700 | 19.99 | 19.99 | 19.73 | 0 | 2,700 | -0.1 |
18/03/2022 |
19.73
|
17 | 19.73 | 19.73 | 19.73 | 0 | 0 | 0 |
17/03/2022 |
19.82
|
600 | 19.73 | 19.82 | 19.73 | 0 | 200 | -0.0 |
16/03/2022 |
19.73
|
0 | 19.73 | 19.73 | 19.73 | 0 | 0 | 0 |
15/03/2022 |
19.73
|
18,800 | 19.99 | 19.99 | 19.73 | 0 | 13,300 | -0.3 |
14/03/2022 |
19.73
|
1,000 | 19.56 | 19.73 | 19.56 | 0 | 400 | -0.0 |
11/03/2022 |
21.19
|
0 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 |
10/03/2022 |
22.05
|
4,710 | 19.73 | 22.05 | 19.73 | 0 | 1,800 | -0.0 |
09/03/2022 |
19.56
|
500 | 20.16 | 20.16 | 19.56 | 0 | 100 | -0.0 |
08/03/2022 |
22.74
|
100 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 |
07/03/2022 |
22.74
|
600 | 22.74 | 22.74 | 22.74 | 0 | 100 | -0.0 |
04/03/2022 |
21.45
|
600 | 21.88 | 21.88 | 21.45 | 0 | 0 | 0 |
03/03/2022 |
20.16
|
1,500 | 20.16 | 20.16 | 20.16 | 0 | 500 | -0.0 |
02/03/2022 |
20.16
|
1,000 | 20.16 | 20.16 | 20.16 | 0 | 200 | -0.0 |
01/03/2022 |
21.28
|
0 | 21.28 | 21.28 | 21.28 | 0 | 0 | 0 |
28/02/2022 |
21.28
|
0 | 21.28 | 21.28 | 21.28 | 0 | 0 | 0 |
25/02/2022 |
22.31
|
1,580 | 20.16 | 22.31 | 20.16 | 0 | 300 | -0.0 |
24/02/2022 |
22.82
|
1 | 22.82 | 22.82 | 22.82 | 0 | 0 | 0 |
23/02/2022 |
23.25
|
830 | 19.73 | 23.25 | 19.73 | 0 | 0 | 0 |
22/02/2022 |
22.57
|
1,700 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 |
21/02/2022 |
22.57
|
1,000 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 |
18/02/2022 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 |
17/02/2022 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 |
16/02/2022 |
22.31
|
1,600 | 23.25 | 23.25 | 22.31 | 0 | 0 | 0 |
15/02/2022 |
21.45
|
11,900 | 21.45 | 21.45 | 21.45 | 0 | 1,900 | -0.0 |
14/02/2022 |
23.34
|
0 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 |
11/02/2022 |
23.34
|
500 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 |
10/02/2022 |
22.22
|
600 | 22.22 | 22.22 | 22.22 | 0 | 0 | 0 |
09/02/2022 |
20.42
|
2,800 | 20.51 | 20.51 | 20.34 | 0 | 1,000 | -0.0 |