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) |
-0.40 | -1.67% | 60,100 | 0 | 0 |
22.80
24
22.80
|
2 tháng
(2024-07-22) |
-0.60 | -2.48% | 215,900 | 0 | 0 |
22.10
24.50
22.80
|
3 tháng
(2024-06-21) |
-1.90 | -7.45% | 576,000 | 0 | 0 |
22.10
25.90
22.80
|
6 tháng
(2024-03-25) |
3.10 | 15.11% | 1,338,936 | 0 | 0 |
19.43
25.90
22.80
|
12 tháng
(2023-09-25) |
7.39 | 45.60% | 1,620,361 | 0 | 0 |
15.75
25.90
22.80
|
24 tháng
(2022-09-30) |
7.55 | 47.08% | 3,286,492 | 0 | 0 |
14.36
25.90
22.80
|
36 tháng
(2021-10-05) |
8 | 51.32% | 4,991,817 | 0 | 0 |
14.36
25.90
22.80
|
60 tháng
(2019-10-16) |
11.17 | 89.81% | 10,441,849 | 0 | 0 |
10.98
25.90
22.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
19.39
|
16,900 | 18.99 | 19.39 | 18.99 | 0 | 0 | 0 |
26/04/2022 |
18.59
|
700 | 18.34 | 18.59 | 18.34 | 0 | 0 | 0 |
25/04/2022 |
18.91
|
132,300 | 18.67 | 18.91 | 16.65 | 0 | 0 | 0 |
22/04/2022 |
18.91
|
5,100 | 18.99 | 18.99 | 18.83 | 0 | 0 | 0 |
21/04/2022 |
18.83
|
8,818 | 19.39 | 19.39 | 18.51 | 0 | 0 | 0 |
20/04/2022 |
19.39
|
500 | 19.39 | 19.39 | 19.39 | 0 | 0 | 0 |
19/04/2022 |
19.39
|
17,800 | 19.39 | 19.56 | 19.39 | 0 | 0 | 0 |
18/04/2022 |
19.15
|
10,382 | 19.15 | 19.64 | 19.15 | 0 | 0 | 0 |
15/04/2022 |
19.23
|
3,900 | 19.23 | 19.23 | 19.07 | 0 | 0 | 0 |
14/04/2022 |
19.23
|
2,100 | 19.56 | 19.56 | 19.15 | 0 | 0 | 0 |
13/04/2022 |
19.15
|
12,800 | 18.99 | 19.15 | 18.91 | 0 | 0 | 0 |
12/04/2022 |
18.99
|
5,500 | 19.31 | 19.31 | 18.99 | 0 | 0 | 0 |
08/04/2022 |
19.39
|
500 | 19.39 | 19.39 | 19.39 | 0 | 0 | 0 |
07/04/2022 |
19.56
|
10,400 | 19.39 | 19.56 | 18.99 | 0 | 0 | 0 |
06/04/2022 |
19.48
|
7,200 | 19.39 | 19.48 | 19.31 | 0 | 0 | 0 |
05/04/2022 |
19.56
|
5,400 | 19.48 | 19.56 | 19.39 | 0 | 0 | 0 |
04/04/2022 |
19.48
|
2,500 | 19.56 | 19.56 | 19.48 | 0 | 0 | 0 |
01/04/2022 |
19.39
|
200 | 19.39 | 19.39 | 19.39 | 0 | 0 | 0 |
31/03/2022 |
19.48
|
17,200 | 19.31 | 19.56 | 19.31 | 0 | 0 | 0 |
30/03/2022 |
19.23
|
7,500 | 19.23 | 19.39 | 19.15 | 0 | 0 | 0 |
29/03/2022 |
19.48
|
17,600 | 18.59 | 19.48 | 18.59 | 0 | 0 | 0 |
28/03/2022 |
18.59
|
9,300 | 18.83 | 18.83 | 18.59 | 0 | 0 | 0 |
25/03/2022 |
18.83
|
20,700 | 19.39 | 19.39 | 18.75 | 0 | 0 | 0 |
24/03/2022 |
19.39
|
0 | 19.39 | 19.39 | 19.39 | 0 | 0 | 0 |
23/03/2022 |
19.31
|
1,400 | 19.39 | 19.39 | 19.31 | 0 | 0 | 0 |
22/03/2022 |
19.07
|
11,300 | 19.39 | 19.39 | 19.07 | 0 | 0 | 0 |
21/03/2022 |
19.56
|
8,003 | 18.83 | 19.56 | 18.75 | 0 | 0 | 0 |
18/03/2022 |
18.67
|
2,801 | 19.31 | 19.48 | 18.67 | 0 | 0 | 0 |
17/03/2022 |
19.48
|
0 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 |
16/03/2022 |
19.48
|
100 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 |
15/03/2022 |
19.23
|
1,700 | 19.48 | 19.48 | 19.15 | 0 | 0 | 0 |
14/03/2022 |
19.15
|
900 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 |
11/03/2022 |
19.07
|
5,100 | 19.15 | 19.15 | 19.07 | 0 | 0 | 0 |
10/03/2022 |
19.15
|
1,100 | 18.67 | 19.15 | 18.67 | 0 | 0 | 0 |
09/03/2022 |
19.15
|
900 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 |
08/03/2022 |
19.15
|
2,000 | 19.31 | 19.39 | 19.15 | 0 | 0 | 0 |
07/03/2022 |
19.23
|
3,200 | 19.15 | 19.23 | 19.15 | 0 | 0 | 0 |
04/03/2022 |
19.15
|
7,500 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 |
03/03/2022 |
18.99
|
11,000 | 19.23 | 19.31 | 18.99 | 0 | 0 | 0 |
02/03/2022 |
19.39
|
1,000 | 19.31 | 19.39 | 19.31 | 0 | 0 | 0 |
01/03/2022 |
19.39
|
500 | 19.56 | 19.56 | 19.39 | 0 | 0 | 0 |
28/02/2022 |
19.64
|
1,000 | 19.64 | 19.64 | 19.64 | 0 | 0 | 0 |
25/02/2022 |
19.80
|
500 | 18.99 | 19.80 | 18.99 | 0 | 0 | 0 |
24/02/2022 |
19.15
|
7,234 | 19.48 | 19.48 | 19.15 | 0 | 0 | 0 |
23/02/2022 |
19.56
|
12,100 | 19.39 | 19.56 | 19.39 | 0 | 0 | 0 |
22/02/2022 |
19.31
|
100 | 19.31 | 19.31 | 19.31 | 0 | 0 | 0 |
21/02/2022 |
19.48
|
2,300 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 |
18/02/2022 |
19.48
|
4,500 | 19.39 | 19.56 | 19.39 | 0 | 0 | 0 |
17/02/2022 |
19.23
|
6,800 | 19.31 | 19.48 | 19.23 | 0 | 0 | 0 |
16/02/2022 |
19.15
|
1,800 | 18.99 | 19.15 | 18.99 | 0 | 0 | 0 |
15/02/2022 |
19.23
|
6,700 | 18.26 | 19.23 | 18.26 | 0 | 0 | 0 |
14/02/2022 |
18.83
|
5,000 | 18.99 | 18.99 | 18.83 | 0 | 0 | 0 |
11/02/2022 |
19.15
|
10,803 | 18.59 | 19.15 | 18.59 | 0 | 0 | 0 |
10/02/2022 |
19.31
|
7,100 | 19.07 | 19.31 | 18.99 | 0 | 0 | 0 |
09/02/2022 |
19.31
|
8,500 | 19.07 | 19.31 | 18.99 | 0 | 0 | 0 |
08/02/2022 |
18.99
|
17,001 | 19.64 | 19.64 | 18.83 | 0 | 0 | 0 |
07/02/2022 |
18.99
|
2,841 | 19.96 | 19.96 | 18.67 | 0 | 0 | 0 |
28/01/2022 |
18.59
|
13,000 | 18.67 | 19.39 | 18.59 | 0 | 0 | 0 |
27/01/2022 |
18.59
|
2,060 | 18.51 | 18.59 | 18.51 | 0 | 0 | 0 |
26/01/2022 |
18.75
|
3,800 | 16.49 | 18.75 | 16.49 | 0 | 0 | 0 |
25/01/2022 |
18.59
|
0 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 |
24/01/2022 |
16.49
|
4,900 | 18.59 | 18.99 | 16.49 | 0 | 0 | 0 |
21/01/2022 |
18.99
|
100 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 |
20/01/2022 |
18.59
|
1,300 | 17.94 | 18.59 | 17.94 | 0 | 0 | 0 |
19/01/2022 |
18.75
|
0 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 |
18/01/2022 |
18.75
|
0 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 |
17/01/2022 |
18.59
|
400 | 18.83 | 18.83 | 18.59 | 0 | 0 | 0 |
14/01/2022 |
18.83
|
0 | 18.83 | 18.83 | 18.83 | 0 | 0 | 0 |
13/01/2022 |
18.91
|
1,000 | 18.67 | 18.91 | 18.67 | 0 | 0 | 0 |
12/01/2022 |
18.99
|
1,600 | 18.67 | 18.99 | 18.59 | 0 | 0 | 0 |
11/01/2022 |
18.67
|
4,341 | 18.67 | 18.75 | 18.67 | 0 | 0 | 0 |
10/01/2022 |
18.83
|
11,206 | 18.91 | 18.91 | 18.83 | 0 | 0 | 0 |
07/01/2022 |
18.75
|
5,800 | 18.75 | 19.39 | 18.75 | 0 | 0 | 0 |
06/01/2022 |
18.67
|
5,082 | 19.07 | 19.15 | 18.59 | 0 | 0 | 0 |
05/01/2022 |
19.07
|
5,049 | 19.15 | 19.15 | 18.99 | 0 | 0 | 0 |
04/01/2022 |
18.99
|
3,307 | 18.99 | 19.15 | 18.99 | 0 | 0 | 0 |
31/12/2021 |
18.99
|
1,100 | 18.91 | 18.99 | 18.91 | 0 | 0 | 0 |
30/12/2021 |
18.99
|
7,888 | 18.91 | 18.99 | 18.75 | 0 | 0 | 0 |
29/12/2021 |
18.59
|
8,500 | 18.75 | 18.75 | 18.59 | 0 | 0 | 0 |
28/12/2021 |
18.67
|
501 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 |
27/12/2021 |
18.59
|
200 | 18.59 | 18.99 | 18.59 | 0 | 0 | 0 |
24/12/2021 |
19.48
|
7,121 | 18.99 | 19.48 | 18.42 | 0 | 0 | 0 |
23/12/2021 |
18.99
|
343 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 |
22/12/2021 |
18.34
|
6,000 | 18.59 | 18.59 | 18.02 | 0 | 0 | 0 |
21/12/2021 |
18.59
|
9,400 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 |
20/12/2021 |
18.51
|
905 | 18.59 | 18.67 | 18.51 | 0 | 0 | 0 |
17/12/2021 |
18.59
|
5,500 | 18.83 | 18.83 | 16.16 | 0 | 0 | 0 |
16/12/2021 |
18.75
|
2,000 | 18.59 | 18.91 | 18.59 | 0 | 0 | 0 |
15/12/2021 |
18.75
|
3,801 | 18.75 | 19.39 | 18.59 | 0 | 0 | 0 |
14/12/2021 |
18.75
|
3,841 | 18.59 | 21.66 | 18.59 | 0 | 0 | 0 |
13/12/2021 |
18.75
|
435 | 18.99 | 18.99 | 18.75 | 0 | 0 | 0 |
10/12/2021 |
18.91
|
5,600 | 18.91 | 18.91 | 18.91 | 0 | 0 | 0 |
09/12/2021 |
18.91
|
6,300 | 18.99 | 19.07 | 16.32 | 0 | 0 | 0 |
08/12/2021 |
18.99
|
5,300 | 18.99 | 19.56 | 18.99 | 0 | 0 | 0 |
07/12/2021 |
18.99
|
900 | 19.23 | 19.23 | 18.75 | 0 | 0 | 0 |
06/12/2021 |
19.15
|
1,005 | 19.31 | 19.31 | 19.15 | 0 | 0 | 0 |
03/12/2021 |
18.91
|
2,268 | 18.99 | 22.22 | 18.91 | 0 | 0 | 0 |
02/12/2021 |
19.72
|
4,600 | 19.72 | 19.72 | 18.99 | 0 | 0 | 0 |
01/12/2021 |
18.99
|
7,900 | 18.83 | 18.99 | 18.59 | 0 | 0 | 0 |
30/11/2021 |
18.83
|
11,700 | 19.07 | 19.07 | 16.24 | 0 | 0 | 0 |