Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
3.60 | 13.33% | 35,801 | 1,600 | 0.0 |
27
30.60
30.60
|
2 tháng
(2024-09-26) |
2.80 | 10.07% | 52,313 | 1,300 | 0.0 |
27
31.50
30.60
|
3 tháng
(2024-08-27) |
2.10 | 7.37% | 75,861 | 9,000 | 0.2 |
27
31.50
30.60
|
6 tháng
(2024-05-29) |
4.92 | 19.17% | 153,353 | 42,900 | 1.3 |
23.66
34.68
30.60
|
12 tháng
(2023-12-01) |
1.67 | 5.76% | 168,282 | 40,100 | 1.2 |
23.09
34.68
30.60
|
24 tháng
(2022-12-06) |
9.82 | 47.24% | 247,570 | 69,700 | 2.1 |
16.86
42.75
30.60
|
36 tháng
(2021-12-13) |
6.50 | 26.95% | 495,872 | 71,100 | 2.2 |
13.95
42.75
30.60
|
60 tháng
(2019-12-23) |
4.44 | 16.97% | 689,984 | 96,204 | 2.8 |
13.95
42.75
30.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2022 |
30.84
|
1 | 30.84 | 30.84 | 30.84 | 0 | 0 | 0 |
08/02/2022 |
30.84
|
100 | 29.42 | 30.84 | 30.84 | 0 | 0 | 0 |
07/02/2022 |
29.42
|
100 | 26.94 | 29.42 | 29.42 | 0 | 0 | 0 |
28/01/2022 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 |
27/01/2022 |
26.94
|
100 | 24.72 | 26.94 | 26.94 | 0 | 0 | 0 |
26/01/2022 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 |
25/01/2022 |
24.72
|
103,700 | 24.81 | 24.81 | 22.33 | 0 | 0 | 0 |
24/01/2022 |
24.81
|
0 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 |
21/01/2022 |
24.81
|
100 | 23.22 | 24.81 | 24.81 | 100 | 0 | 0.0 |
20/01/2022 |
23.22
|
300 | 21.18 | 23.22 | 23.13 | 300 | 0 | 0.0 |
19/01/2022 |
21.18
|
102,200 | 19.32 | 21.18 | 17.55 | 0 | 0 | 0 |
18/01/2022 |
19.32
|
400 | 21.18 | 21.18 | 19.23 | 0 | 0 | 0 |
17/01/2022 |
21.18
|
4 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 |
14/01/2022 |
21.18
|
501 | 19.32 | 21.18 | 21.18 | 0 | 0 | 0 |
13/01/2022 |
19.32
|
100 | 21.09 | 21.09 | 19.32 | 0 | 0 | 0 |
12/01/2022 |
21.09
|
3,800 | 19.23 | 21.09 | 21.09 | 0 | 0 | 0 |
11/01/2022 |
19.23
|
0 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 |
10/01/2022 |
19.23
|
0 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 |
07/01/2022 |
19.23
|
0 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 |
06/01/2022 |
19.23
|
803 | 21.27 | 21.27 | 19.23 | 0 | 0 | 0 |
05/01/2022 |
21.27
|
0 | 21.27 | 21.27 | 21.27 | 0 | 0 | 0 |
04/01/2022 |
21.27
|
1,300 | 22.33 | 22.33 | 20.91 | 0 | 0 | 0 |
31/12/2021 |
22.33
|
100 | 24.72 | 24.72 | 22.33 | 0 | 0 | 0 |
30/12/2021 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 |
29/12/2021 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 |
28/12/2021 |
24.72
|
200 | 24.55 | 24.72 | 24.72 | 0 | 0 | 0 |
27/12/2021 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 |
24/12/2021 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 |
23/12/2021 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 |
22/12/2021 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 |
21/12/2021 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 |
20/12/2021 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 |
17/12/2021 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 |
16/12/2021 |
24.55
|
100 | 24.01 | 24.55 | 24.55 | 0 | 0 | 0 |
15/12/2021 |
24.01
|
0 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 |
14/12/2021 |
24.01
|
201 | 24.10 | 24.10 | 24.01 | 0 | 0 | 0 |
13/12/2021 |
24.10
|
1 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
10/12/2021 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
09/12/2021 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
08/12/2021 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
07/12/2021 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
06/12/2021 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
03/12/2021 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
02/12/2021 |
24.10
|
2,100 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
01/12/2021 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
30/11/2021 |
24.10
|
2,000 | 22.33 | 24.10 | 24.10 | 0 | 0 | 0 |
29/11/2021 |
22.33
|
2,600 | 24.19 | 24.19 | 22.33 | 0 | 0 | 0 |
26/11/2021 |
24.19
|
0 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 |
25/11/2021 |
24.19
|
1,200 | 24.55 | 24.55 | 24.19 | 0 | 0 | 0 |
24/11/2021 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 |
23/11/2021 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 |
22/11/2021 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 |
19/11/2021 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 |
18/11/2021 |
24.55
|
100 | 23.75 | 24.55 | 24.55 | 0 | 0 | 0 |
17/11/2021 |
23.75
|
1,400 | 23.57 | 23.75 | 23.57 | 800 | 0 | 0.0 |
16/11/2021 |
23.57
|
800 | 23.57 | 24.37 | 23.57 | 300 | 0 | 0.0 |
15/11/2021 |
23.57
|
6,300 | 23.57 | 24.55 | 23.57 | 6,200 | 0 | 0.2 |
12/11/2021 |
23.57
|
6,700 | 23.75 | 23.84 | 23.57 | 6,400 | 0 | 0.2 |
11/11/2021 |
23.75
|
6,500 | 24.55 | 24.55 | 23.57 | 6,400 | 0 | 0.2 |
10/11/2021 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 |
09/11/2021 |
24.55
|
3,106 | 23.57 | 24.55 | 23.57 | 2,600 | 0 | 0.1 |
08/11/2021 |
23.57
|
2,900 | 23.57 | 23.57 | 21.80 | 2,200 | 0 | 0.1 |
05/11/2021 |
23.57
|
500 | 22.95 | 23.57 | 22.95 | 0 | 0 | 0 |
04/11/2021 |
22.95
|
200 | 22.15 | 22.95 | 22.15 | 100 | 100 | 0 |
03/11/2021 |
22.15
|
500 | 22.15 | 22.15 | 22.15 | 500 | 0 | 0.0 |
02/11/2021 |
22.15
|
100 | 23.84 | 23.84 | 22.15 | 100 | 0 | 0.0 |
01/11/2021 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 |
29/10/2021 |
23.84
|
2,200 | 21.98 | 23.84 | 21.53 | 0 | 0 | 0 |
28/10/2021 |
21.98
|
200 | 24.19 | 24.19 | 21.98 | 0 | 0 | 0 |
27/10/2021 |
24.19
|
0 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 |
26/10/2021 |
24.19
|
500 | 23.57 | 24.19 | 21.89 | 0 | 0 | 0 |
25/10/2021 |
23.57
|
100 | 21.80 | 23.57 | 23.57 | 0 | 0 | 0 |
22/10/2021 |
21.80
|
200 | 23.75 | 23.75 | 21.80 | 0 | 0 | 0 |
21/10/2021 |
23.75
|
200 | 23.13 | 23.75 | 21.71 | 0 | 0 | 0 |
20/10/2021 |
23.13
|
0 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 |
19/10/2021 |
23.13
|
4,129 | 25.61 | 27.91 | 23.13 | 0 | 0 | 0 |
18/10/2021 |
25.61
|
200 | 23.66 | 25.79 | 25.61 | 0 | 0 | 0 |
15/10/2021 |
23.66
|
0 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 |
14/10/2021 |
23.66
|
1,300 | 21.62 | 23.66 | 20.47 | 0 | 0 | 0 |
13/10/2021 |
21.62
|
100 | 21.36 | 21.62 | 21.62 | 0 | 0 | 0 |
12/10/2021 |
21.36
|
7,400 | 21.36 | 21.80 | 21.36 | 0 | 0 | 0 |
11/10/2021 |
21.36
|
200 | 22.60 | 22.60 | 21.36 | 0 | 0 | 0 |
08/10/2021 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
07/10/2021 |
22.60
|
7,520 | 23.66 | 23.66 | 21.89 | 0 | 0 | 0 |
06/10/2021 |
23.66
|
2,100 | 26.23 | 26.23 | 23.66 | 0 | 0 | 0 |
05/10/2021 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 |
04/10/2021 |
26.23
|
400 | 24.01 | 26.32 | 24.81 | 0 | 0 | 0 |
01/10/2021 |
24.01
|
100 | 21.98 | 24.01 | 24.01 | 0 | 0 | 0 |
30/09/2021 |
21.98
|
200 | 23.84 | 23.84 | 21.98 | 0 | 0 | 0 |
29/09/2021 |
23.84
|
300 | 22.86 | 23.84 | 22.77 | 0 | 0 | 0 |
28/09/2021 |
22.86
|
200 | 23.22 | 23.22 | 21.36 | 0 | 0 | 0 |
27/09/2021 |
23.22
|
100 | 21.36 | 23.22 | 23.22 | 0 | 0 | 0 |
24/09/2021 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 |
23/09/2021 |
21.36
|
500 | 23.48 | 23.48 | 21.36 | 0 | 0 | 0 |
22/09/2021 |
23.48
|
200 | 22.95 | 23.48 | 23.39 | 0 | 0 | 0 |
21/09/2021 |
22.95
|
2,700 | 22.15 | 22.95 | 21.27 | 0 | 0 | 0 |
20/09/2021 |
22.15
|
1,100 | 22.15 | 22.15 | 20.82 | 0 | 0 | 0 |
17/09/2021 |
22.15
|
0 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 |
16/09/2021 |
22.15
|
100 | 22.42 | 22.42 | 22.15 | 0 | 0 | 0 |
15/09/2021 |
22.42
|
300 | 22.15 | 22.51 | 22.42 | 0 | 0 | 0 |