Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.10 | 0.50% | 13,200 | 0 | 0 |
19
20.30
20.10
|
2 tháng
(2024-09-13) |
-0.40 | -1.95% | 24,400 | 0 | 0 |
19
23
20.10
|
3 tháng
(2024-08-14) |
-0.70 | -3.37% | 33,400 | 0 | 0 |
18.10
23
20.10
|
6 tháng
(2024-05-16) |
1.26 | 6.67% | 107,300 | 0 | 0 |
16.94
23
20.10
|
12 tháng
(2023-11-20) |
2.33 | 13.12% | 340,300 | 0 | 0 |
12.31
23
20.10
|
24 tháng
(2022-11-23) |
3.28 | 19.49% | 797,493 | 0 | 0 |
12.29
24.06
20.10
|
36 tháng
(2021-11-29) |
-3.72 | -15.62% | 1,065,158 | 0 | 0 |
12.29
25.50
20.10
|
60 tháng
(2019-12-09) |
4.49 | 28.78% | 2,753,053 | 0 | 0 |
12.29
30.19
20.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/03/2022 |
22.75
|
1,700 | 22.81 | 22.81 | 21.81 | 0 | 0 | 0 |
10/03/2022 |
22.81
|
800 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 |
09/03/2022 |
22.81
|
184 | 21.87 | 22.81 | 22.81 | 0 | 0 | 0 |
08/03/2022 |
21.87
|
5,400 | 22.88 | 22.88 | 21.87 | 0 | 0 | 0 |
07/03/2022 |
22.88
|
9,400 | 22.81 | 22.88 | 22.21 | 0 | 0 | 0 |
04/03/2022 |
22.81
|
1,700 | 22.68 | 22.88 | 22.81 | 0 | 0 | 0 |
03/03/2022 |
22.68
|
300 | 22.75 | 22.75 | 22.68 | 0 | 0 | 0 |
02/03/2022 |
22.75
|
400 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
01/03/2022 |
22.75
|
1,803 | 22.81 | 22.81 | 22.75 | 0 | 0 | 0 |
28/02/2022 |
22.81
|
3,180 | 22.88 | 22.88 | 22.81 | 0 | 0 | 0 |
25/02/2022 |
22.88
|
11,800 | 22.14 | 22.88 | 22.01 | 0 | 0 | 0 |
24/02/2022 |
22.14
|
7,138 | 22.61 | 22.61 | 21.20 | 0 | 0 | 0 |
23/02/2022 |
22.61
|
0 | 22.61 | 22.61 | 22.61 | 0 | 0 | 0 |
22/02/2022 |
22.61
|
0 | 22.61 | 22.61 | 22.61 | 0 | 0 | 0 |
21/02/2022 |
22.61
|
0 | 22.81 | 22.61 | 22.61 | 0 | 0 | 0 |
18/02/2022 |
22.81
|
1,000 | 22.81 | 22.81 | 21.00 | 0 | 0 | 0 |
17/02/2022 |
22.81
|
2,100 | 22.81 | 22.81 | 22.48 | 0 | 0 | 0 |
16/02/2022 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 |
15/02/2022 |
22.81
|
1,000 | 22.41 | 22.81 | 22.81 | 0 | 0 | 0 |
14/02/2022 |
22.41
|
100 | 23.15 | 23.15 | 22.41 | 0 | 0 | 0 |
11/02/2022 |
23.15
|
1,900 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 |
10/02/2022 |
23.15
|
5,100 | 22.48 | 23.15 | 23.15 | 0 | 0 | 0 |
09/02/2022 |
22.48
|
200 | 25.43 | 25.43 | 22.48 | 0 | 0 | 0 |
08/02/2022 |
25.43
|
719 | 23.15 | 25.43 | 23.82 | 0 | 0 | 0 |
07/02/2022 |
23.15
|
2,300 | 24.42 | 25.43 | 23.15 | 0 | 0 | 0 |
28/01/2022 |
24.42
|
0 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 |
27/01/2022 |
24.42
|
0 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 |
26/01/2022 |
24.42
|
100 | 22.48 | 24.42 | 24.42 | 0 | 0 | 0 |
25/01/2022 |
22.48
|
209 | 22.48 | 22.48 | 22.48 | 0 | 0 | 0 |
24/01/2022 |
22.48
|
500 | 24.09 | 24.09 | 22.48 | 0 | 0 | 0 |
21/01/2022 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 |
20/01/2022 |
24.09
|
0 | 25.09 | 24.09 | 25.09 | 0 | 0 | 0 |
19/01/2022 |
25.09
|
300 | 22.48 | 25.09 | 22.14 | 0 | 0 | 0 |
18/01/2022 |
22.48
|
200 | 23.15 | 23.15 | 22.48 | 0 | 0 | 0 |
17/01/2022 |
23.15
|
1,200 | 23.42 | 23.42 | 22.81 | 0 | 0 | 0 |
14/01/2022 |
23.42
|
100 | 22.48 | 23.42 | 23.42 | 0 | 0 | 0 |
13/01/2022 |
22.48
|
69 | 22.48 | 22.61 | 22.48 | 0 | 0 | 0 |
12/01/2022 |
22.48
|
850 | 22.81 | 22.88 | 22.48 | 0 | 0 | 0 |
11/01/2022 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 |
10/01/2022 |
22.81
|
4,400 | 23.48 | 23.48 | 22.81 | 0 | 0 | 0 |
07/01/2022 |
23.48
|
7,500 | 24.16 | 24.16 | 23.48 | 0 | 0 | 0 |
06/01/2022 |
24.16
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 |
05/01/2022 |
24.16
|
1,000 | 23.48 | 24.16 | 24.16 | 0 | 0 | 0 |
04/01/2022 |
23.48
|
0 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 |
31/12/2021 |
23.48
|
100 | 24.83 | 24.83 | 23.48 | 0 | 0 | 0 |
30/12/2021 |
24.83
|
300 | 24.96 | 24.96 | 24.83 | 0 | 0 | 0 |
29/12/2021 |
24.96
|
1,000 | 25.50 | 25.50 | 24.96 | 0 | 0 | 0 |
28/12/2021 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
27/12/2021 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
24/12/2021 |
25.50
|
10,000 | 25.09 | 25.50 | 25.09 | 0 | 0 | 0 |
23/12/2021 |
25.09
|
116 | 24.62 | 25.09 | 25.09 | 0 | 0 | 0 |
22/12/2021 |
24.62
|
2,800 | 22.48 | 24.69 | 22.81 | 0 | 0 | 0 |
21/12/2021 |
22.48
|
0 | 22.48 | 22.48 | 22.48 | 0 | 0 | 0 |
20/12/2021 |
22.48
|
0 | 22.48 | 22.48 | 22.48 | 0 | 0 | 0 |
17/12/2021 |
22.48
|
0 | 22.48 | 22.48 | 22.48 | 0 | 0 | 0 |
16/12/2021 |
22.48
|
100 | 24.83 | 24.83 | 22.48 | 0 | 0 | 0 |
15/12/2021 |
24.83
|
0 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 |
14/12/2021 |
24.83
|
200 | 23.48 | 24.83 | 24.76 | 0 | 0 | 0 |
13/12/2021 |
23.48
|
100 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 |
10/12/2021 |
23.48
|
3,000 | 23.62 | 23.62 | 23.48 | 0 | 0 | 0 |
09/12/2021 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 |
08/12/2021 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 |
07/12/2021 |
23.62
|
96 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 |
06/12/2021 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 |
03/12/2021 |
23.62
|
200 | 24.29 | 24.29 | 23.62 | 0 | 0 | 0 |
02/12/2021 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 |
01/12/2021 |
24.29
|
10,736 | 23.82 | 24.29 | 24.29 | 0 | 0 | 0 |
30/11/2021 |
23.82
|
300 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 |
29/11/2021 |
23.82
|
43 | 23.95 | 23.95 | 23.82 | 0 | 0 | 0 |
26/11/2021 |
23.95
|
1,800 | 25.50 | 25.50 | 23.82 | 0 | 0 | 0 |
25/11/2021 |
25.50
|
1,092 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
24/11/2021 |
25.50
|
127 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
23/11/2021 |
25.50
|
2,200 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
22/11/2021 |
25.50
|
8,500 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
19/11/2021 |
25.50
|
22,788 | 25.77 | 25.77 | 25.50 | 0 | 0 | 0 |
18/11/2021 |
25.77
|
0 | 26.50 | 25.77 | 25.77 | 0 | 0 | 0 |
17/11/2021 |
26.50
|
4,588 | 25.50 | 26.50 | 25.50 | 0 | 0 | 0 |
16/11/2021 |
25.50
|
29,335 | 26.03 | 29.19 | 25.43 | 0 | 0 | 0 |
15/11/2021 |
26.03
|
5,200 | 24.83 | 26.03 | 24.96 | 0 | 0 | 0 |
12/11/2021 |
24.83
|
4,280 | 25.50 | 25.50 | 24.49 | 0 | 0 | 0 |
11/11/2021 |
25.50
|
6,100 | 25.50 | 26.03 | 25.50 | 0 | 0 | 0 |
10/11/2021 |
25.50
|
1,150 | 25.97 | 25.97 | 25.43 | 0 | 0 | 0 |
09/11/2021 |
25.97
|
10,300 | 24.16 | 26.03 | 25.36 | 0 | 0 | 0 |
08/11/2021 |
24.16
|
4,100 | 25.56 | 25.56 | 24.16 | 0 | 0 | 0 |
05/11/2021 |
25.56
|
100 | 23.95 | 25.56 | 25.56 | 0 | 0 | 0 |
04/11/2021 |
23.95
|
0 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 |
03/11/2021 |
23.95
|
1,500 | 24.02 | 24.02 | 23.95 | 0 | 0 | 0 |
02/11/2021 |
24.02
|
2,900 | 24.02 | 24.02 | 23.48 | 0 | 0 | 0 |
01/11/2021 |
24.02
|
0 | 24.49 | 24.02 | 24.02 | 0 | 0 | 0 |
29/10/2021 |
24.49
|
18,000 | 23.48 | 24.49 | 23.48 | 0 | 0 | 0 |
28/10/2021 |
23.48
|
3,000 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 |
27/10/2021 |
23.48
|
700 | 23.82 | 24.02 | 23.48 | 0 | 0 | 0 |
26/10/2021 |
23.82
|
23,400 | 23.48 | 23.82 | 23.15 | 0 | 0 | 0 |
25/10/2021 |
23.48
|
8,200 | 22.68 | 23.48 | 22.48 | 0 | 0 | 0 |
22/10/2021 |
22.68
|
100 | 22.21 | 22.68 | 22.68 | 0 | 0 | 0 |
21/10/2021 |
22.21
|
7,000 | 22.14 | 22.21 | 22.21 | 0 | 0 | 0 |
20/10/2021 |
22.14
|
500 | 22.48 | 22.48 | 22.14 | 0 | 0 | 0 |
19/10/2021 |
22.48
|
700 | 22.14 | 22.48 | 22.48 | 0 | 0 | 0 |
18/10/2021 |
22.14
|
2,200 | 22.14 | 23.42 | 22.14 | 0 | 0 | 0 |
15/10/2021 |
22.14
|
1,500 | 22.14 | 23.48 | 22.14 | 0 | 0 | 0 |