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) |
-2.10 | -8.05% | 12,888 | 0 | 0 |
24
26.10
24
|
2 tháng
(2024-09-23) |
-2 | -7.69% | 31,152 | 0 | 0 |
24
26.10
24
|
3 tháng
(2024-08-26) |
-4.40 | -15.49% | 37,874 | 0 | 0 |
24
28.40
24
|
6 tháng
(2024-05-27) |
-2 | -7.68% | 55,919 | 0 | 0 |
23.58
29.77
24
|
12 tháng
(2023-11-28) |
-1.13 | -4.48% | 84,737 | 0 | 0 |
22.13
29.77
24
|
24 tháng
(2022-12-05) |
3.62 | 17.77% | 201,563 | 0 | 0 |
18.39
29.77
24
|
36 tháng
(2021-12-08) |
-0.36 | -1.47% | 1,019,869 | -400 | -0.0 |
18.01
37.47
24
|
60 tháng
(2020-03-18) |
-8.43 | -26% | 1,611,683 | 1,100 | 0.0 |
18.01
37.47
24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2022 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 |
30/06/2022 |
21.36
|
600 | 20.61 | 21.36 | 18.73 | 0 | 0 | 0 |
29/06/2022 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 |
28/06/2022 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 |
27/06/2022 |
20.61
|
3,506 | 22.57 | 22.57 | 20.42 | 0 | 0 | 0 |
24/06/2022 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 |
23/06/2022 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 |
22/06/2022 |
22.57
|
100 | 21.08 | 22.57 | 22.57 | 0 | 0 | 0 |
21/06/2022 |
21.08
|
3,700 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 |
20/06/2022 |
21.08
|
1,300 | 23.42 | 23.42 | 21.08 | 0 | 0 | 0 |
17/06/2022 |
23.42
|
47,006 | 23.23 | 24.17 | 23.42 | 0 | 0 | 0 |
16/06/2022 |
23.23
|
41,500 | 23.42 | 23.42 | 23.23 | 0 | 0 | 0 |
15/06/2022 |
23.42
|
100 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 |
14/06/2022 |
23.42
|
0 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 |
13/06/2022 |
23.42
|
2,000 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 |
10/06/2022 |
23.42
|
0 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 |
09/06/2022 |
23.42
|
0 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 |
08/06/2022 |
23.42
|
15,200 | 23.61 | 23.61 | 23.42 | 0 | 0 | 0 |
07/06/2022 |
23.61
|
300 | 26.23 | 26.23 | 23.61 | 0 | 0 | 0 |
06/06/2022 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 |
03/06/2022 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 |
02/06/2022 |
26.23
|
100 | 24.35 | 26.23 | 26.23 | 0 | 0 | 0 |
01/06/2022 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
31/05/2022 |
24.35
|
5,000 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
30/05/2022 |
24.35
|
13,900 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
27/05/2022 |
24.35
|
22,000 | 24.35 | 24.35 | 24.17 | 0 | 0 | 0 |
26/05/2022 |
24.35
|
44,300 | 24.35 | 24.35 | 24.07 | 0 | 0 | 0 |
25/05/2022 |
24.35
|
7,000 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
24/05/2022 |
24.35
|
1,100 | 24.35 | 24.35 | 22.01 | 0 | 0 | 0 |
23/05/2022 |
24.35
|
2,075 | 25.10 | 25.10 | 24.35 | 0 | 0 | 0 |
20/05/2022 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
19/05/2022 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
18/05/2022 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
17/05/2022 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
16/05/2022 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
13/05/2022 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
12/05/2022 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
11/05/2022 |
25.10
|
100 | 23.32 | 25.10 | 25.10 | 0 | 0 | 0 |
10/05/2022 |
23.32
|
100 | 21.64 | 23.32 | 23.32 | 0 | 0 | 0 |
09/05/2022 |
21.64
|
1,460 | 22.11 | 22.11 | 21.64 | 0 | 0 | 0 |
06/05/2022 |
22.11
|
800 | 23.32 | 23.32 | 22.11 | 0 | 0 | 0 |
05/05/2022 |
23.32
|
59,900 | 22.11 | 23.32 | 23.23 | 0 | 0 | 0 |
04/05/2022 |
22.11
|
100 | 24.17 | 24.17 | 22.11 | 0 | 0 | 0 |
29/04/2022 |
24.17
|
0 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 |
28/04/2022 |
24.17
|
700 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 |
27/04/2022 |
24.17
|
26,800 | 24.26 | 24.26 | 23.98 | 0 | 0 | 0 |
26/04/2022 |
24.26
|
301 | 23.42 | 24.26 | 22.20 | 0 | 0 | 0 |
25/04/2022 |
23.42
|
1,000 | 25.29 | 25.29 | 23.42 | 0 | 0 | 0 |
22/04/2022 |
25.29
|
0 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 |
21/04/2022 |
25.29
|
100 | 25.76 | 25.76 | 25.29 | 0 | 0 | 0 |
20/04/2022 |
25.76
|
0 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 |
19/04/2022 |
25.76
|
1,600 | 24.35 | 25.76 | 22.48 | 0 | 0 | 0 |
18/04/2022 |
24.35
|
200 | 26.04 | 26.04 | 24.35 | 0 | 0 | 0 |
15/04/2022 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 |
14/04/2022 |
26.04
|
1,800 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 |
13/04/2022 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 |
12/04/2022 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 |
08/04/2022 |
26.04
|
6,500 | 24.82 | 26.04 | 25.01 | 0 | 0 | 0 |
07/04/2022 |
24.82
|
300 | 26.13 | 26.13 | 24.64 | 0 | 0 | 0 |
06/04/2022 |
26.13
|
200 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 |
05/04/2022 |
26.13
|
145 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 |
04/04/2022 |
26.13
|
1,010 | 25.29 | 26.13 | 26.13 | 0 | 0 | 0 |
01/04/2022 |
25.29
|
900 | 25.10 | 25.29 | 25.29 | 0 | 0 | 0 |
31/03/2022 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
30/03/2022 |
25.10
|
127 | 25.29 | 25.29 | 25.10 | 0 | 0 | 0 |
29/03/2022 |
25.29
|
200 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 |
28/03/2022 |
25.29
|
100 | 25.76 | 25.76 | 25.29 | 0 | 0 | 0 |
25/03/2022 |
25.76
|
100 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 |
24/03/2022 |
25.76
|
2,950 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 |
23/03/2022 |
25.76
|
500 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 |
22/03/2022 |
25.76
|
0 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 |
21/03/2022 |
25.76
|
500 | 24.92 | 25.76 | 25.20 | 0 | 0 | 0 |
18/03/2022 |
24.92
|
200 | 25.67 | 25.67 | 24.92 | 0 | 0 | 0 |
17/03/2022 |
25.67
|
2,600 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 |
16/03/2022 |
25.67
|
4,900 | 25.20 | 25.67 | 25.20 | 0 | 0 | 0 |
15/03/2022 |
25.20
|
4,800 | 25.20 | 25.29 | 25.20 | 0 | 0 | 0 |
14/03/2022 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
11/03/2022 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
10/03/2022 |
25.20
|
1,450 | 25.76 | 25.76 | 25.20 | 0 | 0 | 0 |
09/03/2022 |
25.76
|
0 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 |
08/03/2022 |
25.76
|
9 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 |
07/03/2022 |
25.76
|
100 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 |
04/03/2022 |
25.76
|
6,101 | 26.23 | 26.23 | 25.76 | 0 | 0 | 0 |
03/03/2022 |
26.23
|
1,700 | 25.95 | 26.23 | 25.76 | 0 | 0 | 0 |
02/03/2022 |
25.95
|
1,310 | 26.04 | 26.04 | 25.85 | 0 | 0 | 0 |
01/03/2022 |
26.04
|
100 | 24.64 | 26.04 | 26.04 | 0 | 0 | 0 |
28/02/2022 |
24.64
|
100 | 25.76 | 25.76 | 24.64 | 0 | 0 | 0 |
25/02/2022 |
25.76
|
1,700 | 25.29 | 26.23 | 25.29 | 0 | 0 | 0 |
24/02/2022 |
25.29
|
100 | 26.23 | 26.23 | 25.29 | 0 | 0 | 0 |
23/02/2022 |
26.23
|
800 | 26.13 | 26.23 | 26.13 | 0 | 0 | 0 |
22/02/2022 |
26.13
|
2,200 | 26.23 | 26.23 | 26.13 | 0 | 0 | 0 |
21/02/2022 |
26.23
|
300 | 25.85 | 26.23 | 26.13 | 0 | 0 | 0 |
18/02/2022 |
25.85
|
140 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 |
17/02/2022 |
25.85
|
2,725 | 25.76 | 28.10 | 25.76 | 0 | 0 | 0 |
16/02/2022 |
25.76
|
5,000 | 25.29 | 27.54 | 25.57 | 0 | 0 | 0 |
15/02/2022 |
25.29
|
0 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 |
14/02/2022 |
25.29
|
0 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 |
11/02/2022 |
25.29
|
0 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 |
10/02/2022 |
25.29
|
7,875 | 26.23 | 26.23 | 23.70 | 0 | 0 | 0 |
09/02/2022 |
26.23
|
2,900 | 26.98 | 26.98 | 24.92 | 0 | 0 | 0 |