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) |
0.20 | 3.45% | 2,800 | 0 | 0 |
5.80
7.10
6
|
2 tháng
(2024-07-22) |
1 | 20% | 12,100 | -3,000 | -0.0 |
4.20
7.10
6
|
3 tháng
(2024-06-24) |
1.30 | 27.66% | 15,000 | -3,000 | -0.0 |
4.20
7.10
6
|
6 tháng
(2024-03-25) |
0.20 | 3.45% | 22,200 | -3,000 | -0.0 |
4.20
7.10
6
|
12 tháng
(2023-09-26) |
0.50 | 9.09% | 72,795 | -3,000 | -0.0 |
3.10
7.10
6
|
24 tháng
(2022-10-03) |
0 | 0% | 187,815 | -3,000 | -0.0 |
3.10
7.10
6
|
36 tháng
(2021-10-06) |
-15.50 | -72.09% | 1,011,826 | -3,000 | -0.0 |
3.10
24.50
6
|
60 tháng
(2019-10-17) |
-11.10 | -64.91% | 1,754,438 | 0 | -0.0 |
3.10
39.60
6
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2021 |
21.80
|
22,800 | 19.60 | 21.90 | 19.60 | 0 | 0 | 0 |
26/11/2021 |
19
|
18,100 | 19 | 20.30 | 19 | 0 | 0 | 0 |
25/11/2021 |
19.20
|
8,007 | 19.80 | 19.80 | 19 | 0 | 0 | 0 |
24/11/2021 |
19.50
|
6,000 | 20 | 20 | 19.50 | 0 | 0 | 0 |
23/11/2021 |
20
|
20,200 | 23.30 | 23.30 | 19.90 | 0 | 0 | 0 |
22/11/2021 |
22.50
|
16,200 | 22.40 | 23.50 | 22.40 | 0 | 0 | 0 |
19/11/2021 |
22.50
|
19,600 | 19.80 | 22.50 | 19.60 | 0 | 0 | 0 |
18/11/2021 |
19.80
|
11,400 | 19.50 | 19.80 | 19.50 | 0 | 0 | 0 |
17/11/2021 |
19.30
|
7,700 | 19.30 | 21.30 | 19.30 | 0 | 0 | 0 |
16/11/2021 |
19.30
|
1,100 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
15/11/2021 |
19.60
|
8,800 | 19 | 19.60 | 19 | 0 | 0 | 0 |
12/11/2021 |
18.90
|
10,200 | 19 | 19 | 18.90 | 0 | 0 | 0 |
11/11/2021 |
19
|
3,000 | 19 | 19 | 19 | 0 | 0 | 0 |
10/11/2021 |
19
|
5,500 | 19.20 | 19.20 | 18.80 | 0 | 0 | 0 |
09/11/2021 |
19.10
|
2,000 | 19.50 | 19.50 | 19 | 0 | 0 | 0 |
08/11/2021 |
19.50
|
2,400 | 19.90 | 19.90 | 19 | 0 | 0 | 0 |
05/11/2021 |
18.80
|
5,900 | 19.20 | 19.20 | 18.50 | 0 | 0 | 0 |
04/11/2021 |
20
|
11,100 | 19.90 | 20.40 | 18.30 | 0 | 0 | 0 |
03/11/2021 |
20
|
3,100 | 20.30 | 20.30 | 20 | 0 | 0 | 0 |
02/11/2021 |
20.30
|
3,600 | 19.50 | 20.30 | 19.50 | 0 | 0 | 0 |
01/11/2021 |
20.90
|
2,200 | 21.50 | 22 | 20.90 | 0 | 0 | 0 |
29/10/2021 |
19
|
2,500 | 20.40 | 20.40 | 19 | 0 | 0 | 0 |
28/10/2021 |
20.40
|
3,700 | 20.70 | 20.70 | 19 | 0 | 0 | 0 |
27/10/2021 |
19
|
3,200 | 20.10 | 20.20 | 19 | 0 | 0 | 0 |
26/10/2021 |
20.90
|
1,300 | 21 | 21 | 19.90 | 0 | 0 | 0 |
25/10/2021 |
19.10
|
3,900 | 20 | 20 | 19.10 | 0 | 0 | 0 |
22/10/2021 |
21.60
|
4,000 | 21.60 | 21.60 | 20 | 0 | 0 | 0 |
21/10/2021 |
22
|
1,500 | 20.90 | 22.10 | 20.90 | 0 | 0 | 0 |
20/10/2021 |
20
|
3,100 | 18.90 | 20.70 | 18.50 | 0 | 0 | 0 |
19/10/2021 |
19.10
|
2,900 | 20 | 20 | 19 | 0 | 0 | 0 |
18/10/2021 |
21.30
|
200 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
15/10/2021 |
21.50
|
3,700 | 21 | 24 | 20.90 | 0 | 0 | 0 |
14/10/2021 |
24.50
|
400 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
13/10/2021 |
24.50
|
3,700 | 25 | 25 | 24.50 | 0 | 0 | 0 |
12/10/2021 |
24
|
3,000 | 23.40 | 24 | 23.40 | 0 | 0 | 0 |
11/10/2021 |
23.90
|
6,700 | 22.30 | 24 | 22.30 | 0 | 0 | 0 |
08/10/2021 |
22.70
|
3,200 | 21.20 | 22.80 | 21.20 | 0 | 0 | 0 |
07/10/2021 |
21.20
|
2,500 | 21.40 | 21.40 | 21 | 0 | 0 | 0 |
06/10/2021 |
21.50
|
1,800 | 20.80 | 21.70 | 20.80 | 0 | 0 | 0 |
05/10/2021 |
21.90
|
1,500 | 20.10 | 23 | 20 | 0 | 0 | 0 |
04/10/2021 |
22
|
3,100 | 21.10 | 22.40 | 21 | 0 | 0 | 0 |
01/10/2021 |
22.90
|
2,902 | 22.60 | 23 | 20.50 | 0 | 0 | 0 |
30/09/2021 |
23
|
4,010 | 22.80 | 23 | 22.70 | 0 | 0 | 0 |
29/09/2021 |
21
|
8,500 | 18.30 | 21 | 18.20 | 0 | 0 | 0 |
28/09/2021 |
20.90
|
7,000 | 19.10 | 21 | 19 | 0 | 0 | 0 |
27/09/2021 |
20.20
|
3,800 | 25.60 | 25.60 | 20 | 0 | 0 | 0 |
24/09/2021 |
22.20
|
10,700 | 22.80 | 23.50 | 22.20 | 0 | 0 | 0 |
23/09/2021 |
25.70
|
11,200 | 29.50 | 29.50 | 25.70 | 0 | 0 | 0 |
22/09/2021 |
31
|
4,102 | 29.80 | 32 | 29 | 0 | 0 | 0 |
21/09/2021 |
33.40
|
29,600 | 29.50 | 35 | 29.50 | 0 | 0 | 0 |
20/09/2021 |
34.60
|
4,300 | 34.60 | 34.70 | 34.60 | 0 | 0 | 0 |
17/09/2021 |
35
|
14,000 | 34.40 | 38 | 34.40 | 0 | 0 | 0 |
16/09/2021 |
39.60
|
23,410 | 45.50 | 45.50 | 33.90 | 0 | 0 | 0 |
15/09/2021 |
39.60
|
9,002 | 39.60 | 39.60 | 39.60 | 0 | 0 | 0 |
14/09/2021 |
34.50
|
4,510 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 |
13/09/2021 |
31.20
|
24,000 | 29 | 31.20 | 28.90 | 0 | 0 | 0 |
10/09/2021 |
27
|
15,052 | 27 | 27.60 | 26.90 | 0 | 0 | 0 |
09/09/2021 |
25.60
|
15,100 | 22.30 | 25.60 | 22.30 | 0 | 2,400 | -0.1 |
08/09/2021 |
25.20
|
35,007 | 25.10 | 25.20 | 21.90 | 0 | 0 | 0 |
07/09/2021 |
25.10
|
18,701 | 33.90 | 33.90 | 25.10 | 0 | 0 | 0 |
06/09/2021 |
29.60
|
6,109 | 29.60 | 29.60 | 29 | 0 | 0 | 0 |
01/09/2021 |
25.80
|
15,600 | 25.80 | 25.80 | 25.50 | 0 | 0 | 0 |
31/08/2021 |
22.70
|
34,100 | 22.70 | 22.70 | 21.80 | 0 | 0 | 0 |
30/08/2021 |
19.80
|
6,600 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
27/08/2021 |
17.30
|
9,012 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
26/08/2021 |
15.60
|
15,657 | 13.90 | 15.60 | 13.90 | 0 | 0 | 0 |
25/08/2021 |
14
|
6,500 | 13.30 | 14 | 13.30 | 0 | 0 | 0 |
24/08/2021 |
13.30
|
2,000 | 14 | 14 | 13 | 0 | 0 | 0 |
23/08/2021 |
14.60
|
900 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
20/08/2021 |
13
|
12,412 | 15 | 15 | 13 | 0 | 0 | 0 |
19/08/2021 |
15
|
2,300 | 15 | 15.10 | 15 | 0 | 0 | 0 |
18/08/2021 |
14.20
|
4,800 | 15 | 15.20 | 14.10 | 0 | 0 | 0 |
17/08/2021 |
14.50
|
8,900 | 14.20 | 15 | 14.20 | 0 | 0 | 0 |
16/08/2021 |
14.20
|
9,900 | 13 | 14.80 | 13 | 0 | 0 | 0 |
13/08/2021 |
13
|
1,200 | 13 | 13 | 13 | 0 | 0 | 0 |
12/08/2021 |
12.90
|
3,000 | 13.10 | 13.20 | 12.90 | 2,000 | 0 | 0.0 |
11/08/2021 |
13
|
1,600 | 13.10 | 13.20 | 13 | 0 | 0 | 0 |
10/08/2021 |
13.50
|
3,800 | 13 | 13.60 | 13 | 0 | 0 | 0 |
09/08/2021 |
14
|
1,300 | 13.50 | 14.90 | 12.10 | 0 | 0 | 0 |
06/08/2021 |
13.60
|
2,000 | 13.50 | 13.60 | 13.50 | 0 | 0 | 0 |
05/08/2021 |
14.30
|
7,000 | 13.50 | 14.30 | 13.50 | 0 | 0 | 0 |
04/08/2021 |
15
|
5,312 | 14 | 15 | 13.50 | 0 | 0 | 0 |
03/08/2021 |
14.50
|
2,900 | 14.70 | 14.70 | 14.50 | 0 | 0 | 0 |
02/08/2021 |
14.60
|
8,900 | 14 | 15.40 | 14 | 900 | 0 | 0.0 |
30/07/2021 |
15.50
|
800 | 15.50 | 15.80 | 14.50 | 0 | 0 | 0 |
29/07/2021 |
15.50
|
4,701 | 15.20 | 16 | 15.20 | 1,500 | 0 | 0.0 |
28/07/2021 |
15.80
|
6,500 | 14 | 16 | 14 | 300 | 0 | 0.0 |
27/07/2021 |
14.90
|
5,500 | 14 | 14.90 | 13.90 | 0 | 0 | 0 |
26/07/2021 |
13.60
|
4,800 | 13.60 | 15.60 | 12 | 0 | 0 | 0 |
23/07/2021 |
13.60
|
8,700 | 15 | 16 | 13.60 | 0 | 0 | 0 |
22/07/2021 |
14.80
|
9,500 | 17 | 17 | 12.70 | 0 | 0 | 0 |
21/07/2021 |
14.80
|
13,200 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
20/07/2021 |
12.90
|
3,100 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
19/07/2021 |
11.30
|
9,563 | 11 | 11.30 | 11 | 0 | 0 | 0 |
16/07/2021 |
10.80
|
1,300 | 10 | 10.80 | 9.50 | 0 | 0 | 0 |
15/07/2021 |
9.90
|
3,700 | 9.60 | 10 | 9.60 | 0 | 0 | 0 |
14/07/2021 |
9.50
|
1,000 | 9.40 | 9.50 | 9.10 | 0 | 0 | 0 |
13/07/2021 |
8.30
|
900 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
12/07/2021 |
9.80
|
2,600 | 8.60 | 9.80 | 8.60 | 0 | 0 | 0 |
09/07/2021 |
8.40
|
1,100 | 10.90 | 10.90 | 8.40 | 0 | 0 | 0 |