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) |
-0.30 | -1.26% | 90,800 | 0 | 0 |
23
23.80
23.50
|
2 tháng
(2024-07-22) |
0.10 | 0.43% | 250,000 | 0 | 0 |
21.80
23.80
23.50
|
3 tháng
(2024-06-21) |
-6.73 | -22.26% | 1,205,800 | 0 | 0 |
21.80
33.20
23.50
|
6 tháng
(2024-03-25) |
2.81 | 13.57% | 2,009,820 | 0 | 0 |
20.69
33.20
23.50
|
12 tháng
(2023-09-25) |
4.61 | 24.38% | 2,450,633 | -164,318 | -3.7 |
17.99
33.20
23.50
|
24 tháng
(2022-09-30) |
2.87 | 13.94% | 3,040,247 | -168,516 | -3.8 |
14.80
33.20
23.50
|
36 tháng
(2021-10-05) |
3.70 | 18.68% | 3,530,187 | -153,316 | -3.3 |
14.80
33.20
23.50
|
60 tháng
(2019-10-16) |
11.04 | 88.64% | 4,570,881 | -142,406 | -3.1 |
9.04
33.20
23.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
23.63
|
1,900 | 22.35 | 23.63 | 21.90 | 0 | 0 | 0 |
25/04/2022 |
22.35
|
7,500 | 24.68 | 24.68 | 22.35 | 0 | 0 | 0 |
22/04/2022 |
24.68
|
2,100 | 24.23 | 24.75 | 24.38 | 0 | 0 | 0 |
21/04/2022 |
24.23
|
3,000 | 26.03 | 26.03 | 23.48 | 0 | 0 | 0 |
20/04/2022 |
26.03
|
3,600 | 27.00 | 27.00 | 24.38 | 0 | 0 | 0 |
19/04/2022 |
27.00
|
2,600 | 25.43 | 27.38 | 25.50 | 0 | 0 | 0 |
18/04/2022 |
25.43
|
7,400 | 26.03 | 26.03 | 23.48 | 0 | 0 | 0 |
15/04/2022 |
26.03
|
500 | 24.53 | 26.03 | 24.53 | 0 | 0 | 0 |
14/04/2022 |
24.53
|
100 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 |
13/04/2022 |
24.53
|
1,100 | 24.30 | 24.53 | 24.30 | 0 | 0 | 0 |
12/04/2022 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
08/04/2022 |
24.30
|
11,600 | 23.63 | 24.38 | 23.70 | 0 | 0 | 0 |
07/04/2022 |
23.63
|
3,015 | 22.95 | 24.75 | 23.63 | 0 | 0 | 0 |
06/04/2022 |
22.95
|
3,702 | 23.25 | 23.25 | 22.13 | 0 | 0 | 0 |
05/04/2022 |
23.25
|
3,653 | 24.00 | 24.75 | 23.03 | 0 | 0 | 0 |
04/04/2022 |
24.00
|
1,800 | 23.63 | 24.00 | 23.63 | 0 | 0 | 0 |
01/04/2022 |
23.63
|
23,300 | 22.20 | 23.63 | 22.43 | 0 | 0 | 0 |
31/03/2022 |
22.20
|
2,300 | 22.65 | 23.18 | 22.20 | 0 | 0 | 0 |
30/03/2022 |
22.65
|
2,200 | 22.73 | 22.73 | 22.50 | 0 | 0 | 0 |
29/03/2022 |
22.73
|
5,620 | 22.50 | 22.73 | 22.13 | 0 | 0 | 0 |
28/03/2022 |
22.50
|
12,300 | 22.43 | 22.88 | 22.13 | 0 | 0 | 0 |
25/03/2022 |
22.43
|
310 | 22.35 | 22.43 | 22.43 | 0 | 0 | 0 |
24/03/2022 |
22.35
|
3,800 | 22.13 | 22.43 | 21.75 | 0 | 0 | 0 |
23/03/2022 |
22.13
|
23,550 | 21.23 | 22.43 | 21.68 | 0 | 0 | 0 |
22/03/2022 |
21.23
|
2,000 | 21.60 | 21.90 | 21.15 | 0 | 0 | 0 |
21/03/2022 |
21.60
|
3,100 | 21.38 | 21.60 | 21.45 | 0 | 0 | 0 |
18/03/2022 |
21.38
|
0 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 |
17/03/2022 |
21.38
|
4,200 | 21.23 | 21.68 | 21.38 | 0 | 1,500 | -0.0 |
16/03/2022 |
21.23
|
0 | 21.23 | 21.23 | 21.23 | 0 | 0 | 0 |
15/03/2022 |
21.23
|
0 | 21.23 | 21.23 | 21.23 | 0 | 0 | 0 |
14/03/2022 |
21.23
|
0 | 21.23 | 21.23 | 21.23 | 0 | 0 | 0 |
11/03/2022 |
21.23
|
300 | 21.00 | 21.23 | 21.08 | 0 | 200 | -0.0 |
10/03/2022 |
21.00
|
1,000 | 22.13 | 22.13 | 20.78 | 0 | 0 | 0 |
09/03/2022 |
22.13
|
2,800 | 21.00 | 22.13 | 21.00 | 0 | 100 | -0.0 |
08/03/2022 |
21.00
|
3,000 | 21.98 | 21.98 | 21.00 | 0 | 0 | 0 |
07/03/2022 |
21.98
|
150 | 21.75 | 21.98 | 21.98 | 0 | 0 | 0 |
04/03/2022 |
21.75
|
1,410 | 21.75 | 22.13 | 20.85 | 0 | 0 | 0 |
03/03/2022 |
21.75
|
4,696 | 22.05 | 22.05 | 20.78 | 0 | 0 | 0 |
02/03/2022 |
22.05
|
200 | 21.75 | 22.43 | 22.05 | 0 | 0 | 0 |
01/03/2022 |
21.75
|
100 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 |
28/02/2022 |
21.75
|
200 | 22.05 | 22.28 | 21.75 | 0 | 0 | 0 |
25/02/2022 |
22.05
|
200 | 20.63 | 22.05 | 22.05 | 0 | 0 | 0 |
24/02/2022 |
20.63
|
1,500 | 22.13 | 22.13 | 20.63 | 0 | 0 | 0 |
23/02/2022 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 |
22/02/2022 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 |
21/02/2022 |
22.13
|
10,300 | 20.63 | 22.13 | 19.65 | 0 | 200 | -0.0 |
18/02/2022 |
20.63
|
300 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 |
17/02/2022 |
20.63
|
100 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 |
16/02/2022 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 |
15/02/2022 |
20.63
|
1,000 | 20.70 | 20.85 | 20.63 | 0 | 0 | 0 |
14/02/2022 |
20.70
|
1,018 | 21.00 | 21.00 | 20.70 | 0 | 0 | 0 |
11/02/2022 |
21.00
|
300 | 21.68 | 21.68 | 21.00 | 0 | 0 | 0 |
10/02/2022 |
21.68
|
0 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 |
09/02/2022 |
21.68
|
140 | 21.83 | 21.83 | 21.68 | 0 | 0 | 0 |
08/02/2022 |
21.83
|
0 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 |
07/02/2022 |
21.83
|
0 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 |
28/01/2022 |
21.83
|
0 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 |
27/01/2022 |
21.83
|
0 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 |
26/01/2022 |
21.83
|
0 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 |
25/01/2022 |
21.83
|
100 | 20.33 | 21.83 | 21.83 | 0 | 0 | 0 |
24/01/2022 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 |
21/01/2022 |
20.33
|
600 | 20.25 | 20.63 | 20.33 | 0 | 0 | 0 |
20/01/2022 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 |
19/01/2022 |
20.25
|
900 | 21.75 | 21.75 | 20.25 | 0 | 0 | 0 |
18/01/2022 |
21.75
|
0 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 |
17/01/2022 |
21.75
|
300 | 21.90 | 21.90 | 21.00 | 0 | 0 | 0 |
14/01/2022 |
21.90
|
1,100 | 21.90 | 21.90 | 20.85 | 0 | 0 | 0 |
13/01/2022 |
21.90
|
200 | 21.53 | 21.90 | 21.68 | 0 | 0 | 0 |
12/01/2022 |
21.53
|
300 | 21.23 | 21.68 | 21.00 | 0 | 0 | 0 |
11/01/2022 |
21.23
|
2,200 | 21.15 | 21.23 | 21.23 | 0 | 0 | 0 |
10/01/2022 |
21.15
|
1,200 | 21.75 | 21.75 | 21.15 | 0 | 0 | 0 |
07/01/2022 |
21.75
|
900 | 21.83 | 21.83 | 21.38 | 0 | 0 | 0 |
06/01/2022 |
21.83
|
1,100 | 21.38 | 21.83 | 21.38 | 0 | 0 | 0 |
05/01/2022 |
21.38
|
100 | 21.75 | 21.75 | 21.38 | 0 | 0 | 0 |
04/01/2022 |
21.75
|
1,800 | 21.45 | 21.75 | 21.53 | 0 | 200 | -0.0 |
31/12/2021 |
21.45
|
400 | 21.83 | 21.83 | 21.45 | 0 | 0 | 0 |
30/12/2021 |
21.83
|
0 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 |
29/12/2021 |
21.83
|
1,400 | 21.83 | 21.90 | 21.83 | 0 | 200 | -0.0 |
28/12/2021 |
21.83
|
500 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 |
27/12/2021 |
21.83
|
500 | 21.38 | 21.83 | 21.68 | 0 | 100 | -0.0 |
24/12/2021 |
21.38
|
400 | 21.38 | 21.38 | 21.00 | 0 | 0 | 0 |
23/12/2021 |
21.38
|
600 | 21.38 | 21.45 | 21.38 | 0 | 0 | 0 |
22/12/2021 |
21.38
|
3,300 | 21.38 | 22.43 | 20.63 | 0 | 0 | 0 |
21/12/2021 |
21.38
|
4,200 | 23.48 | 23.48 | 21.38 | 500 | 0 | 0.0 |
20/12/2021 |
23.48
|
0 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 |
17/12/2021 |
23.48
|
1,100 | 22.88 | 23.48 | 22.88 | 0 | 0 | 0 |
16/12/2021 |
22.88
|
1,300 | 22.80 | 22.88 | 22.43 | 0 | 0 | 0 |
15/12/2021 |
22.80
|
700 | 22.80 | 22.80 | 22.73 | 0 | 100 | -0.0 |
14/12/2021 |
22.80
|
201 | 22.73 | 22.80 | 22.73 | 0 | 0 | 0 |
13/12/2021 |
22.73
|
5,300 | 22.20 | 22.73 | 21.00 | 0 | 0 | 0 |
10/12/2021 |
22.20
|
1,971 | 22.35 | 22.88 | 20.40 | 0 | 0 | 0 |
09/12/2021 |
22.35
|
1,700 | 22.73 | 22.88 | 22.35 | 0 | 0 | 0 |
08/12/2021 |
22.73
|
2,388 | 22.50 | 22.88 | 20.93 | 0 | 0 | 0 |
07/12/2021 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
06/12/2021 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
03/12/2021 |
22.50
|
5,411 | 22.20 | 22.73 | 21.75 | 0 | 0 | 0 |
02/12/2021 |
22.20
|
2,600 | 21.15 | 22.20 | 21.53 | 0 | 0 | 0 |
01/12/2021 |
21.15
|
0 | 21.15 | 21.15 | 21.15 | 0 | 0 | 0 |
30/11/2021 |
21.15
|
3,000 | 21.45 | 21.45 | 21.15 | 0 | 0 | 0 |
29/11/2021 |
21.45
|
400 | 21.15 | 21.45 | 21.45 | 0 | 0 | 0 |