Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-1.20 | -4.36% | 19,700 | -400 | -0.0 |
26.30
28.10
26.30
|
2 tháng
(2024-09-09) |
-3.67 | -12.24% | 58,100 | -600 | -0.0 |
26.30
29.97
26.30
|
3 tháng
(2024-08-12) |
-6.20 | -19.07% | 79,100 | -2,000 | -0.1 |
26.30
32.59
26.30
|
6 tháng
(2024-05-13) |
1.01 | 4.01% | 111,500 | -3,500 | -0.1 |
24.35
32.59
26.30
|
12 tháng
(2023-11-14) |
1.20 | 4.79% | 155,800 | -18,600 | -0.5 |
21.91
32.59
26.30
|
24 tháng
(2022-11-21) |
6.28 | 31.39% | 196,386 | -21,500 | -0.6 |
20.02
32.59
26.30
|
36 tháng
(2021-11-24) |
4.29 | 19.48% | 478,806 | 51,700 | 1.5 |
20.02
32.59
26.30
|
60 tháng
(2019-12-05) |
5.92 | 29.05% | 981,409 | 142,750 | 4.1 |
15.66
32.59
26.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/01/2022 |
23.56
|
100 | 22.09 | 23.56 | 23.56 | 0 | 0 | 0 |
17/01/2022 |
22.09
|
2,600 | 24.54 | 24.54 | 22.09 | 1,400 | 100 | 0.0 |
14/01/2022 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 |
13/01/2022 |
24.54
|
6 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 |
12/01/2022 |
24.54
|
109 | 22.42 | 24.54 | 24.54 | 0 | 0 | 0 |
11/01/2022 |
22.42
|
100 | 20.38 | 22.42 | 22.42 | 0 | 0 | 0 |
10/01/2022 |
20.38
|
13,500 | 22.50 | 22.50 | 20.38 | 10,000 | 0 | 0.3 |
07/01/2022 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
06/01/2022 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
05/01/2022 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
04/01/2022 |
22.50
|
1,000 | 20.46 | 22.50 | 20.38 | 0 | 200 | -0.0 |
31/12/2021 |
20.46
|
102 | 21.20 | 21.20 | 20.46 | 0 | 100 | -0.0 |
30/12/2021 |
21.20
|
1 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
29/12/2021 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
28/12/2021 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
27/12/2021 |
21.20
|
1,500 | 21.93 | 21.93 | 21.20 | 0 | 1,300 | -0.0 |
24/12/2021 |
21.93
|
0 | 21.93 | 21.93 | 21.93 | 0 | 0 | 0 |
23/12/2021 |
21.93
|
200 | 22.01 | 22.01 | 21.93 | 0 | 200 | -0.0 |
22/12/2021 |
22.01
|
700 | 21.93 | 22.01 | 22.01 | 0 | 0 | 0 |
21/12/2021 |
21.93
|
0 | 21.93 | 21.93 | 21.93 | 0 | 0 | 0 |
20/12/2021 |
21.93
|
0 | 21.93 | 21.93 | 21.93 | 0 | 0 | 0 |
17/12/2021 |
21.93
|
200 | 21.93 | 22.83 | 21.93 | 0 | 100 | -0.0 |
16/12/2021 |
21.93
|
200 | 21.85 | 21.93 | 20.54 | 0 | 200 | -0.0 |
15/12/2021 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 |
14/12/2021 |
21.85
|
1 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 |
13/12/2021 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 |
10/12/2021 |
21.85
|
100 | 21.03 | 21.85 | 21.85 | 0 | 100 | -0.0 |
09/12/2021 |
21.03
|
500 | 20.79 | 21.03 | 20.79 | 0 | 0 | 0 |
08/12/2021 |
20.79
|
0 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 |
07/12/2021 |
20.79
|
500 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 |
06/12/2021 |
20.79
|
7,200 | 21.60 | 21.60 | 20.79 | 1,000 | 6,500 | -0.1 |
03/12/2021 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
02/12/2021 |
21.60
|
1,000 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
01/12/2021 |
21.60
|
600 | 22.01 | 22.01 | 20.63 | 0 | 0 | 0 |
30/11/2021 |
22.01
|
300 | 21.93 | 22.01 | 22.01 | 0 | 300 | -0.0 |
29/11/2021 |
21.93
|
5,000 | 22.01 | 22.01 | 21.93 | 0 | 5,000 | -0.1 |
26/11/2021 |
22.01
|
1,700 | 22.01 | 22.42 | 22.01 | 0 | 0 | 0 |
25/11/2021 |
22.01
|
510 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 |
24/11/2021 |
22.01
|
1,100 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 |
23/11/2021 |
22.01
|
100 | 22.09 | 22.09 | 22.01 | 0 | 0 | 0 |
22/11/2021 |
22.09
|
0 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 |
19/11/2021 |
22.09
|
0 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 |
18/11/2021 |
22.09
|
500 | 22.09 | 22.09 | 20.54 | 0 | 0 | 0 |
17/11/2021 |
22.09
|
500 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 |
16/11/2021 |
22.09
|
0 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 |
15/11/2021 |
22.09
|
0 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 |
12/11/2021 |
22.09
|
0 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 |
11/11/2021 |
22.09
|
0 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 |
10/11/2021 |
22.09
|
20 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 |
09/11/2021 |
22.09
|
0 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 |
08/11/2021 |
22.09
|
0 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 |
05/11/2021 |
22.09
|
0 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 |
04/11/2021 |
22.09
|
1 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 |
03/11/2021 |
22.09
|
1,600 | 22.01 | 22.09 | 22.09 | 0 | 0 | 0 |
02/11/2021 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 |
01/11/2021 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 |
29/10/2021 |
22.01
|
3,600 | 22.01 | 22.01 | 22.01 | 0 | 3,600 | -0.1 |
28/10/2021 |
22.01
|
8,100 | 20.63 | 22.66 | 22.01 | 100 | 0 | 0.0 |
27/10/2021 |
20.63
|
100 | 22.83 | 22.83 | 20.63 | 0 | 0 | 0 |
26/10/2021 |
22.83
|
0 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 |
25/10/2021 |
22.83
|
0 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 |
22/10/2021 |
22.83
|
0 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 |
21/10/2021 |
22.83
|
0 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 |
20/10/2021 |
22.83
|
2,600 | 22.83 | 22.83 | 22.83 | 0 | 2,600 | -0.1 |
19/10/2021 |
22.83
|
1,300 | 22.83 | 22.83 | 22.83 | 0 | 1,300 | -0.0 |
18/10/2021 |
22.83
|
0 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 |
15/10/2021 |
22.83
|
1,000 | 22.75 | 22.83 | 22.83 | 0 | 600 | -0.0 |
14/10/2021 |
22.75
|
1,100 | 22.83 | 22.83 | 22.75 | 0 | 500 | -0.0 |
13/10/2021 |
22.83
|
9,000 | 22.83 | 22.83 | 22.83 | 0 | 2,000 | -0.1 |
12/10/2021 |
22.83
|
1,400 | 22.50 | 22.83 | 22.83 | 0 | 600 | -0.0 |
11/10/2021 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
08/10/2021 |
22.50
|
500 | 22.50 | 22.50 | 22.50 | 0 | 500 | -0.0 |
07/10/2021 |
22.50
|
1,200 | 22.50 | 22.50 | 22.50 | 0 | 1,200 | -0.0 |
06/10/2021 |
22.50
|
1,900 | 22.34 | 22.50 | 22.50 | 0 | 0 | 0 |
05/10/2021 |
22.34
|
200 | 22.34 | 24.54 | 22.34 | 100 | 0 | 0.0 |
04/10/2021 |
22.34
|
1 | 22.34 | 22.34 | 22.34 | 0 | 0 | 0 |
01/10/2021 |
22.34
|
501 | 21.77 | 22.34 | 22.34 | 0 | 0 | 0 |
30/09/2021 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 |
29/09/2021 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 |
28/09/2021 |
21.77
|
100 | 22.99 | 22.99 | 21.77 | 0 | 0 | 0 |
27/09/2021 |
22.99
|
100 | 22.50 | 22.99 | 22.99 | 0 | 0 | 0 |
24/09/2021 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
23/09/2021 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
22/09/2021 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
21/09/2021 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
20/09/2021 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
17/09/2021 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
16/09/2021 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
15/09/2021 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
14/09/2021 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
13/09/2021 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
10/09/2021 |
22.50
|
2 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
09/09/2021 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
08/09/2021 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
07/09/2021 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
06/09/2021 |
22.50
|
100 | 20.54 | 22.50 | 22.50 | 0 | 0 | 0 |
01/09/2021 |
20.54
|
0 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 |
31/08/2021 |
20.54
|
0 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 |
30/08/2021 |
20.54
|
0 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 |
27/08/2021 |
20.54
|
100 | 20.63 | 20.63 | 20.54 | 100 | 0 | 0.0 |