Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.40 | -3.23% | 166,800 | 900 | 0.0 |
12
12.60
12
|
2 tháng
(2024-07-22) |
-0.20 | -1.64% | 230,700 | 900 | 0.0 |
11.80
12.60
12
|
3 tháng
(2024-06-24) |
-0.40 | -3.23% | 397,800 | 1,400 | 0.0 |
11.80
13.40
12
|
6 tháng
(2024-03-25) |
-1.40 | -10.45% | 790,300 | -700 | 0.0 |
11.60
13.40
12
|
12 tháng
(2023-09-26) |
0.52 | 4.51% | 2,550,400 | 10,500 | 0.1 |
10.33
13.70
12
|
24 tháng
(2022-10-03) |
-5.47 | -31.33% | 5,362,033 | 13,500 | 0.2 |
10.33
20.76
12
|
36 tháng
(2021-10-06) |
-3.06 | -20.32% | 14,720,505 | 30,900 | 0.4 |
10.33
23.96
12
|
60 tháng
(2019-10-17) |
-11.12 | -48.09% | 15,637,129 | 33,000 | 0.4 |
10.33
26.94
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
21.22
|
3,500 | 19.97 | 21.30 | 19.55 | 0 | 0 | 0 |
26/04/2022 |
19.97
|
800 | 20.72 | 20.72 | 19.97 | 0 | 0 | 0 |
25/04/2022 |
20.72
|
100 | 20.80 | 20.80 | 20.72 | 0 | 0 | 0 |
22/04/2022 |
20.80
|
2,200 | 20.72 | 21.22 | 19.97 | 0 | 0 | 0 |
21/04/2022 |
20.72
|
2,300 | 19.64 | 20.72 | 19.55 | 0 | 0 | 0 |
20/04/2022 |
19.64
|
8,500 | 21.55 | 21.55 | 19.55 | 0 | 100 | -0.0 |
19/04/2022 |
21.55
|
16,200 | 20.80 | 21.55 | 20.55 | 0 | 0 | 0 |
18/04/2022 |
20.80
|
10,800 | 20.80 | 20.80 | 19.97 | 0 | 0 | 0 |
15/04/2022 |
20.80
|
3,500 | 21.22 | 21.22 | 20.64 | 0 | 0 | 0 |
14/04/2022 |
21.22
|
4,900 | 21.38 | 21.38 | 20.80 | 0 | 0 | 0 |
13/04/2022 |
21.38
|
26,700 | 21.22 | 21.38 | 20.39 | 0 | 0 | 0 |
12/04/2022 |
21.22
|
4,500 | 20.80 | 21.22 | 20.80 | 200 | 0 | 0.0 |
08/04/2022 |
20.80
|
5,000 | 20.89 | 20.97 | 20.80 | 1,800 | 0 | 0.0 |
07/04/2022 |
20.89
|
8,000 | 21.63 | 21.63 | 20.89 | 0 | 0 | 0 |
06/04/2022 |
21.63
|
9,600 | 21.97 | 21.97 | 21.63 | 0 | 0 | 0 |
05/04/2022 |
21.97
|
2,600 | 21.80 | 23.13 | 21.80 | 0 | 0 | 0 |
04/04/2022 |
21.80
|
5,300 | 21.88 | 22.05 | 21.72 | 0 | 0 | 0 |
01/04/2022 |
21.88
|
7,300 | 21.88 | 21.88 | 21.47 | 0 | 0 | 0 |
31/03/2022 |
21.88
|
26,400 | 23.96 | 24.55 | 21.63 | 0 | 0 | 0 |
30/03/2022 |
23.96
|
2,200 | 22.13 | 23.96 | 22.88 | 0 | 0 | 0 |
29/03/2022 |
22.13
|
36,000 | 21.22 | 23.30 | 20.89 | 0 | 0 | 0 |
28/03/2022 |
21.22
|
68,900 | 20.14 | 21.22 | 20.80 | 0 | 0 | 0 |
25/03/2022 |
20.14
|
344,500 | 20.47 | 20.47 | 20.05 | 0 | 0 | 0 |
24/03/2022 |
20.47
|
49,700 | 20.80 | 20.80 | 20.22 | 0 | 0 | 0 |
23/03/2022 |
20.80
|
6,600 | 20.80 | 20.89 | 20.80 | 0 | 0 | 0 |
22/03/2022 |
20.80
|
448,600 | 20.30 | 20.80 | 19.55 | 0 | 0 | 0 |
21/03/2022 |
20.30
|
63,400 | 19.97 | 20.30 | 19.97 | 0 | 0 | 0 |
18/03/2022 |
19.97
|
1,000 | 19.97 | 20.47 | 19.30 | 0 | 0 | 0 |
17/03/2022 |
19.97
|
1,500 | 20.39 | 20.39 | 19.97 | 0 | 0 | 0 |
16/03/2022 |
20.39
|
1,300 | 20.05 | 20.39 | 20.05 | 0 | 0 | 0 |
15/03/2022 |
20.05
|
36,700 | 20.55 | 20.55 | 19.97 | 0 | 0 | 0 |
14/03/2022 |
20.55
|
2,000 | 20.64 | 20.80 | 20.55 | 0 | 0 | 0 |
11/03/2022 |
20.64
|
221,150 | 20.80 | 20.80 | 20.14 | 0 | 0 | 0 |
10/03/2022 |
20.80
|
143,700 | 20.64 | 20.80 | 20.14 | 0 | 0 | 0 |
09/03/2022 |
20.64
|
21,500 | 20.22 | 21.13 | 20.22 | 0 | 0 | 0 |
08/03/2022 |
20.22
|
48,600 | 20.14 | 20.80 | 19.97 | 0 | 6,000 | -0.1 |
07/03/2022 |
20.14
|
116,125 | 20.14 | 20.80 | 19.97 | 0 | 0 | 0 |
04/03/2022 |
20.14
|
125,200 | 20.30 | 20.30 | 19.55 | 0 | 0 | 0 |
03/03/2022 |
20.30
|
39,000 | 20.05 | 20.80 | 19.80 | 0 | 0 | 0 |
02/03/2022 |
20.05
|
107,600 | 20.89 | 21.05 | 19.97 | 0 | 0 | 0 |
01/03/2022 |
20.89
|
15,500 | 20.80 | 20.89 | 19.39 | 0 | 0 | 0 |
28/02/2022 |
20.80
|
31,900 | 19.64 | 20.80 | 19.22 | 0 | 0 | 0 |
25/02/2022 |
19.64
|
5,700 | 20.14 | 20.14 | 19.47 | 0 | 0 | 0 |
24/02/2022 |
20.14
|
64,700 | 20.80 | 20.80 | 19.97 | 0 | 0 | 0 |
23/02/2022 |
20.80
|
88,200 | 20.14 | 20.80 | 20.14 | 0 | 0 | 0 |
22/02/2022 |
20.14
|
59,900 | 20.39 | 20.80 | 20.05 | 0 | 0 | 0 |
21/02/2022 |
20.39
|
10,500 | 20.80 | 21.22 | 19.39 | 0 | 0 | 0 |
18/02/2022 |
20.80
|
34,100 | 20.05 | 20.80 | 19.97 | 0 | 0 | 0 |
17/02/2022 |
20.05
|
41,600 | 19.39 | 20.80 | 20.05 | 0 | 0 | 0 |
16/02/2022 |
19.39
|
42,500 | 19.97 | 20.39 | 19.39 | 0 | 0 | 0 |
15/02/2022 |
19.97
|
86,400 | 19.97 | 19.97 | 19.89 | 0 | 0 | 0 |
14/02/2022 |
19.97
|
66,300 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 |
11/02/2022 |
19.97
|
95,300 | 19.14 | 19.97 | 19.05 | 0 | 0 | 0 |
10/02/2022 |
19.14
|
3,700 | 19.47 | 19.47 | 19.14 | 0 | 0 | 0 |
09/02/2022 |
19.47
|
1,500 | 19.47 | 19.47 | 19.47 | 0 | 0 | 0 |
08/02/2022 |
19.47
|
1,605 | 19.97 | 19.97 | 19.47 | 0 | 0 | 0 |
07/02/2022 |
19.97
|
6,700 | 19.72 | 19.97 | 19.55 | 0 | 0 | 0 |
28/01/2022 |
19.72
|
52,100 | 19.14 | 20.39 | 19.14 | 0 | 0 | 0 |
27/01/2022 |
19.14
|
24,600 | 18.56 | 19.89 | 18.81 | 0 | 0 | 0 |
26/01/2022 |
18.56
|
4,200 | 19.14 | 19.14 | 18.56 | 0 | 0 | 0 |
25/01/2022 |
19.14
|
4,700 | 18.89 | 19.14 | 18.72 | 0 | 0 | 0 |
24/01/2022 |
18.89
|
9,800 | 19.47 | 19.47 | 18.89 | 0 | 0 | 0 |
21/01/2022 |
19.47
|
117,900 | 17.72 | 19.47 | 17.72 | 0 | 0 | 0 |
20/01/2022 |
17.72
|
49,800 | 17.89 | 18.31 | 17.47 | 0 | 0 | 0 |
19/01/2022 |
17.89
|
25,700 | 17.56 | 18.06 | 17.47 | 0 | 0 | 0 |
18/01/2022 |
17.56
|
6,700 | 17.81 | 17.81 | 17.47 | 0 | 0 | 0 |
17/01/2022 |
17.81
|
42,700 | 17.72 | 18.14 | 17.64 | 0 | 0 | 0 |
14/01/2022 |
17.72
|
17,100 | 17.89 | 18.39 | 17.56 | 0 | 0 | 0 |
13/01/2022 |
17.89
|
49,200 | 17.89 | 18.72 | 17.89 | 0 | 0 | 0 |
12/01/2022 |
17.89
|
15,000 | 18.31 | 18.81 | 17.89 | 0 | 0 | 0 |
11/01/2022 |
18.31
|
47,900 | 18.31 | 19.14 | 18.22 | 0 | 0 | 0 |
10/01/2022 |
18.31
|
11,800 | 18.97 | 18.97 | 18.14 | 0 | 0 | 0 |
07/01/2022 |
18.97
|
19,800 | 18.31 | 19.14 | 18.14 | 0 | 0 | 0 |
06/01/2022 |
18.31
|
40,500 | 18.31 | 19.14 | 18.22 | 0 | 0 | 0 |
05/01/2022 |
18.31
|
25,900 | 18.06 | 18.31 | 17.89 | 0 | 0 | 0 |
04/01/2022 |
18.06
|
12,100 | 17.97 | 18.81 | 18.06 | 6,000 | 0 | 0.1 |
31/12/2021 |
17.97
|
52,600 | 18.14 | 18.31 | 17.81 | 0 | 0 | 0 |
30/12/2021 |
18.14
|
30,100 | 18.14 | 18.14 | 17.97 | 0 | 0 | 0 |
29/12/2021 |
18.14
|
111,109 | 18.06 | 18.14 | 17.81 | 0 | 0 | 0 |
28/12/2021 |
18.06
|
25,700 | 17.72 | 18.81 | 17.64 | 0 | 0 | 0 |
27/12/2021 |
17.72
|
11,900 | 17.64 | 18.14 | 17.56 | 0 | 0 | 0 |
24/12/2021 |
17.64
|
10,300 | 17.72 | 17.89 | 17.64 | 0 | 0 | 0 |
23/12/2021 |
17.72
|
27,400 | 17.64 | 18.14 | 17.64 | 0 | 0 | 0 |
22/12/2021 |
17.64
|
101,300 | 17.72 | 18.14 | 17.56 | 0 | 0 | 0 |
21/12/2021 |
17.72
|
52,295 | 17.72 | 18.14 | 17.22 | 0 | 0 | 0 |
20/12/2021 |
17.72
|
4,743 | 17.97 | 18.64 | 17.72 | 0 | 0 | 0 |
17/12/2021 |
17.97
|
32,000 | 18.39 | 18.56 | 17.64 | 0 | 0 | 0 |
16/12/2021 |
18.39
|
6,700 | 17.97 | 18.39 | 17.97 | 0 | 0 | 0 |
15/12/2021 |
17.97
|
18,300 | 18.31 | 18.56 | 17.97 | 0 | 0 | 0 |
14/12/2021 |
18.31
|
53,300 | 17.47 | 18.31 | 17.39 | 0 | 0 | 0 |
13/12/2021 |
17.47
|
15,200 | 17.56 | 17.56 | 17.06 | 0 | 0 | 0 |
10/12/2021 |
17.56
|
20,500 | 17.47 | 17.81 | 16.89 | 0 | 0 | 0 |
09/12/2021 |
17.47
|
22,400 | 17.72 | 17.72 | 17.31 | 0 | 0 | 0 |
08/12/2021 |
17.72
|
28,400 | 17.89 | 17.89 | 17.39 | 0 | 0 | 0 |
07/12/2021 |
17.89
|
29,600 | 17.06 | 17.89 | 16.72 | 0 | 0 | 0 |
06/12/2021 |
17.06
|
66,000 | 17.14 | 17.89 | 17.06 | 0 | 0 | 0 |
03/12/2021 |
17.14
|
56,900 | 17.81 | 17.81 | 17.14 | 0 | 0 | 0 |
02/12/2021 |
17.81
|
76,600 | 17.89 | 18.31 | 17.81 | 0 | 0 | 0 |
01/12/2021 |
17.89
|
154,100 | 17.39 | 18.97 | 17.22 | 0 | 0 | 0 |
30/11/2021 |
17.39
|
111,300 | 17.56 | 17.89 | 16.89 | 0 | 0 | 0 |