| 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) |
-1.10 | -5.95% | 24,400 | 500 | 0.0 |
17.10
19.20
17.40
|
|
2 tháng
(2024-07-22) |
-3.10 | -15.12% | 41,400 | 2,500 | 0.0 |
17.10
20.50
17.40
|
|
3 tháng
(2024-06-21) |
-3.60 | -17.14% | 68,400 | 100 | -0.0 |
17.10
23
17.40
|
|
6 tháng
(2024-03-25) |
-6.60 | -27.50% | 109,186 | -9,300 | -0.2 |
17.10
25.90
17.40
|
|
12 tháng
(2023-09-25) |
-11 | -38.73% | 144,084 | -23,900 | -0.6 |
17.10
37.60
17.40
|
|
24 tháng
(2022-09-30) |
-6.18 | -26.20% | 237,694 | -17,500 | -0.4 |
14.69
37.60
17.40
|
|
36 tháng
(2021-10-05) |
-7.33 | -29.65% | 408,553 | 800 | 0.1 |
14.69
37.60
17.40
|
|
60 tháng
(2019-10-16) |
-7.16 | -29.16% | 823,721 | -31,292 | -0.8 |
14.69
37.60
17.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/04/2022 |
25.72
|
800 | 24.73 | 25.72 | 24.57 | 0 | 0 | 0 |
| 25/04/2022 |
24.73
|
11,700 | 25.14 | 25.56 | 24.32 | 0 | 0 | 0 |
| 22/04/2022 |
24.73
|
1,100 | 24.40 | 24.73 | 24.32 | 0 | 0 | 0 |
| 21/04/2022 |
23.91
|
4,300 | 25.56 | 25.56 | 23.91 | 0 | 0 | 0 |
| 20/04/2022 |
23.25
|
2,800 | 23.66 | 23.74 | 23.17 | 0 | 0 | 0 |
| 19/04/2022 |
23.99
|
200 | 21.43 | 23.99 | 21.43 | 0 | 0 | 0 |
| 18/04/2022 |
25.14
|
100 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 15/04/2022 |
25.14
|
200 | 25.06 | 25.14 | 25.14 | 0 | 0 | 0 |
| 14/04/2022 |
25.06
|
100 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 |
| 13/04/2022 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 12/04/2022 |
25.80
|
400 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 08/04/2022 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 07/04/2022 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
| 06/04/2022 |
26.05
|
1,400 | 23.91 | 26.05 | 23.91 | 0 | 100 | -0.0 |
| 05/04/2022 |
26.05
|
100 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 |
| 04/04/2022 |
25.97
|
8,900 | 25.97 | 26.38 | 25.97 | 4,500 | 0 | 0.1 |
| 01/04/2022 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
| 31/03/2022 |
25.56
|
4,710 | 24.65 | 25.56 | 24.65 | 0 | 0 | 0 |
| 30/03/2022 |
23.66
|
0 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 |
| 29/03/2022 |
23.66
|
0 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 |
| 28/03/2022 |
23.66
|
1,500 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 |
| 25/03/2022 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 |
| 24/03/2022 |
23.08
|
100 | 23.08 | 23.08 | 23.08 | 0 | 100 | -0.0 |
| 23/03/2022 |
25.56
|
800 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 |
| 22/03/2022 |
25.56
|
1,400 | 23.08 | 25.56 | 23.08 | 0 | 0 | 0 |
| 21/03/2022 |
25.97
|
1,100 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 |
| 18/03/2022 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 |
| 17/03/2022 |
25.89
|
4,900 | 25.56 | 25.97 | 25.56 | 1,400 | 0 | 0.0 |
| 16/03/2022 |
25.64
|
400 | 25.56 | 25.64 | 25.56 | 200 | 0 | 0.0 |
| 15/03/2022 |
25.97
|
2,300 | 25.56 | 25.97 | 25.56 | 0 | 0 | 0 |
| 14/03/2022 |
26.05
|
0 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 |
| 11/03/2022 |
25.56
|
6,400 | 26.38 | 26.38 | 25.56 | 4,800 | 0 | 0.2 |
| 10/03/2022 |
26.38
|
2,500 | 25.97 | 26.38 | 25.97 | 0 | 0 | 0 |
| 09/03/2022 |
27.21
|
0 | 27.21 | 27.21 | 27.21 | 0 | 0 | 0 |
| 08/03/2022 |
27.21
|
500 | 27.21 | 27.21 | 27.21 | 0 | 0 | 0 |
| 07/03/2022 |
26.96
|
1,200 | 27.21 | 27.21 | 26.96 | 0 | 0 | 0 |
| 04/03/2022 |
26.71
|
6,300 | 26.79 | 26.79 | 26.71 | 0 | 0 | 0 |
| 03/03/2022 |
28.77
|
0 | 28.77 | 28.77 | 28.77 | 0 | 0 | 0 |
| 02/03/2022 |
28.77
|
0 | 28.77 | 28.77 | 28.77 | 0 | 0 | 0 |
| 01/03/2022 |
28.77
|
0 | 28.77 | 28.77 | 28.77 | 0 | 0 | 0 |
| 28/02/2022 |
28.77
|
0 | 28.77 | 28.77 | 28.77 | 0 | 0 | 0 |
| 25/02/2022 |
28.77
|
0 | 28.77 | 28.77 | 28.77 | 0 | 0 | 0 |
| 24/02/2022 |
28.77
|
0 | 28.77 | 28.77 | 28.77 | 0 | 0 | 0 |
| 23/02/2022 |
28.77
|
0 | 28.77 | 28.77 | 28.77 | 0 | 0 | 0 |
| 22/02/2022 |
28.77
|
0 | 28.77 | 28.77 | 28.77 | 0 | 0 | 0 |
| 21/02/2022 |
28.77
|
0 | 28.77 | 28.77 | 28.77 | 0 | 0 | 0 |
| 18/02/2022 |
28.77
|
0 | 28.77 | 28.77 | 28.77 | 0 | 0 | 0 |
| 17/02/2022 |
28.77
|
0 | 28.77 | 28.77 | 28.77 | 0 | 0 | 0 |
| 16/02/2022 |
28.77
|
0 | 28.77 | 28.77 | 28.77 | 0 | 0 | 0 |
| 15/02/2022 |
28.77
|
0 | 28.77 | 28.77 | 28.77 | 0 | 0 | 0 |
| 14/02/2022 |
28.77
|
0 | 28.77 | 28.77 | 28.77 | 0 | 0 | 0 |
| 11/02/2022 |
28.77
|
0 | 28.77 | 28.77 | 28.77 | 0 | 0 | 0 |
| 10/02/2022 |
28.85
|
5,200 | 28.44 | 28.85 | 28.44 | 0 | 0 | 0 |
| 09/02/2022 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 08/02/2022 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 07/02/2022 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 28/01/2022 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 27/01/2022 |
25.14
|
300 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 26/01/2022 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 25/01/2022 |
25.14
|
100 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 24/01/2022 |
25.64
|
1,300 | 25.39 | 25.64 | 25.39 | 0 | 0 | 0 |
| 21/01/2022 |
25.64
|
300 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 |
| 20/01/2022 |
25.72
|
0 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0 |
| 19/01/2022 |
25.72
|
0 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0 |
| 18/01/2022 |
25.72
|
2,500 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0 |
| 17/01/2022 |
25.97
|
0 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 |
| 14/01/2022 |
25.97
|
2,500 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 |
| 13/01/2022 |
26.38
|
0 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 |
| 12/01/2022 |
26.38
|
0 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 |
| 11/01/2022 |
26.38
|
0 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 |
| 10/01/2022 |
26.38
|
200 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 |
| 07/01/2022 |
25.56
|
0 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 |
| 06/01/2022 |
25.56
|
0 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 |
| 05/01/2022 |
25.56
|
200 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 |
| 04/01/2022 |
25.97
|
0 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 |
| 31/12/2021 |
25.97
|
0 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 |
| 30/12/2021 |
25.97
|
0 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 |
| 29/12/2021 |
25.97
|
1,000 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 |
| 28/12/2021 |
25.97
|
2,100 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 |
| 27/12/2021 |
26.38
|
4,000 | 25.97 | 26.38 | 25.97 | 0 | 0 | 0 |
| 24/12/2021 |
25.72
|
1,000 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0 |
| 23/12/2021 |
25.97
|
1,200 | 25.97 | 25.97 | 25.97 | 0 | 1,000 | -0.0 |
| 22/12/2021 |
25.97
|
0 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 |
| 21/12/2021 |
25.97
|
0 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 |
| 20/12/2021 |
25.97
|
1,100 | 25.97 | 25.97 | 25.97 | 0 | 1,000 | -0.0 |
| 17/12/2021 |
25.97
|
0 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 |
| 16/12/2021 |
25.97
|
0 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 |
| 15/12/2021 |
25.97
|
1,500 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 |
| 14/12/2021 |
26.13
|
5,000 | 25.97 | 26.13 | 25.97 | 0 | 0 | 0 |
| 13/12/2021 |
24.81
|
0 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 |
| 10/12/2021 |
24.81
|
100 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 |
| 09/12/2021 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
| 08/12/2021 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
| 07/12/2021 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
| 06/12/2021 |
24.73
|
1,300 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
| 03/12/2021 |
24.73
|
100 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 |
| 02/12/2021 |
25.06
|
300 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 |
| 01/12/2021 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 |
| 30/11/2021 |
25.47
|
300 | 25.72 | 25.72 | 25.47 | 0 | 0 | 0 |
| 29/11/2021 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |