Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.40 | 3.77% | 14,000 | -2,000 | -0.0 |
9.60
11
11
|
2 tháng
(2024-09-23) |
0 | 0% | 112,177 | -39,800 | -0.4 |
9.60
11.80
11
|
3 tháng
(2024-08-26) |
-0.30 | -2.65% | 134,701 | -40,500 | -0.4 |
9.60
11.80
11
|
6 tháng
(2024-05-27) |
0.70 | 6.80% | 304,743 | -81,600 | -0.9 |
9.60
13.50
11
|
12 tháng
(2023-11-28) |
-3 | -21.43% | 573,977 | -101,500 | -1.2 |
9.60
15.50
11
|
24 tháng
(2022-12-05) |
-4.10 | -27.15% | 2,341,894 | -271,000 | -4.0 |
9.60
25
11
|
36 tháng
(2021-12-08) |
-11.88 | -51.92% | 3,464,059 | -41,572 | 0.3 |
9.60
27.90
11
|
60 tháng
(2019-12-19) |
-9.32 | -45.87% | 4,746,014 | -194,615 | -3.2 |
9.60
27.90
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2022 |
23.71
|
2,500 | 23.44 | 23.71 | 23.71 | 0 | 0 | 0 |
07/02/2022 |
23.44
|
0 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 |
28/01/2022 |
23.44
|
2,000 | 24.09 | 24.09 | 23.44 | 0 | 0 | 0 |
27/01/2022 |
24.09
|
400 | 23.25 | 24.09 | 24.09 | 0 | 0 | 0 |
26/01/2022 |
23.25
|
400 | 23.06 | 23.25 | 23.25 | 0 | 0 | 0 |
25/01/2022 |
23.06
|
210 | 22.97 | 23.06 | 23.06 | 0 | 0 | 0 |
24/01/2022 |
22.97
|
0 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 |
21/01/2022 |
22.97
|
1,400 | 24.64 | 24.64 | 22.78 | 0 | 100 | -0.0 |
20/01/2022 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 |
19/01/2022 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 |
18/01/2022 |
24.64
|
7,400 | 26.97 | 26.97 | 24.27 | 0 | 0 | 0 |
17/01/2022 |
26.97
|
9,800 | 27.43 | 27.90 | 25.02 | 0 | 0 | 0 |
14/01/2022 |
27.43
|
2,012 | 25.11 | 27.43 | 27.43 | 0 | 0 | 0 |
13/01/2022 |
25.11
|
1,300 | 26.04 | 26.04 | 25.11 | 0 | 0 | 0 |
12/01/2022 |
26.04
|
800 | 25.02 | 26.04 | 25.11 | 0 | 0 | 0 |
11/01/2022 |
25.02
|
100 | 25.11 | 25.11 | 25.02 | 0 | 0 | 0 |
10/01/2022 |
25.11
|
0 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 |
07/01/2022 |
25.11
|
0 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 |
06/01/2022 |
25.11
|
0 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 |
05/01/2022 |
25.11
|
600 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 |
04/01/2022 |
25.11
|
0 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 |
31/12/2021 |
25.11
|
0 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 |
30/12/2021 |
25.11
|
500 | 26.04 | 26.04 | 25.11 | 0 | 0 | 0 |
29/12/2021 |
26.04
|
400 | 25.39 | 26.04 | 26.04 | 0 | 0 | 0 |
28/12/2021 |
25.39
|
500 | 26.97 | 26.97 | 25.39 | 0 | 0 | 0 |
27/12/2021 |
26.97
|
3,400 | 27.43 | 27.43 | 25.02 | 0 | 0 | 0 |
24/12/2021 |
27.43
|
1,100 | 25.57 | 27.43 | 27.43 | 0 | 0 | 0 |
23/12/2021 |
25.57
|
6,400 | 27.90 | 27.90 | 25.57 | 0 | 0 | 0 |
22/12/2021 |
27.90
|
40,700 | 25.57 | 28.09 | 26.04 | 0 | 0 | 0 |
21/12/2021 |
25.57
|
11,700 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 |
20/12/2021 |
25.57
|
4,510 | 26.04 | 26.04 | 25.57 | 0 | 0 | 0 |
17/12/2021 |
26.04
|
78,635 | 23.90 | 26.04 | 23.90 | 0 | 0 | 0 |
16/12/2021 |
23.90
|
18,100 | 22.04 | 24.18 | 22.78 | 0 | 0 | 0 |
15/12/2021 |
22.04
|
600 | 22.78 | 23.99 | 22.04 | 0 | 0 | 0 |
14/12/2021 |
22.78
|
1 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 |
13/12/2021 |
22.78
|
3,100 | 22.78 | 22.78 | 22.78 | 0 | 3,100 | -0.1 |
10/12/2021 |
22.78
|
1,300 | 22.78 | 22.88 | 22.78 | 0 | 0 | 0 |
09/12/2021 |
22.78
|
3,025 | 22.88 | 22.88 | 22.78 | 0 | 25 | -0.0 |
08/12/2021 |
22.88
|
0 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 |
07/12/2021 |
22.88
|
25 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 |
06/12/2021 |
22.88
|
0 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 |
03/12/2021 |
22.88
|
4,910 | 23.34 | 23.34 | 22.88 | 0 | 0 | 0 |
02/12/2021 |
23.34
|
6,300 | 23.06 | 23.34 | 23.34 | 0 | 0 | 0 |
01/12/2021 |
23.06
|
200 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 |
30/11/2021 |
23.06
|
0 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 |
29/11/2021 |
23.06
|
0 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 |
26/11/2021 |
23.06
|
2,000 | 22.97 | 23.06 | 23.06 | 0 | 0 | 0 |
25/11/2021 |
22.97
|
5,600 | 24.55 | 24.55 | 22.69 | 2,500 | 100 | 0.1 |
24/11/2021 |
24.55
|
4,300 | 22.69 | 24.74 | 23.25 | 100 | 0 | 0.0 |
23/11/2021 |
22.69
|
63,900 | 22.97 | 23.25 | 22.69 | 29,100 | 60,400 | -0.8 |
22/11/2021 |
22.97
|
63,000 | 23.25 | 23.71 | 22.88 | 23,600 | 60,300 | -0.9 |
19/11/2021 |
23.25
|
25,400 | 25.11 | 25.11 | 22.97 | 5,300 | 25,300 | -0.5 |
18/11/2021 |
25.11
|
10,100 | 23.99 | 25.11 | 23.99 | 5,100 | 0 | 0.1 |
17/11/2021 |
23.99
|
69,320 | 24.92 | 24.92 | 23.99 | 15,100 | 65,500 | -1.3 |
16/11/2021 |
24.92
|
12,100 | 24.64 | 25.11 | 24.18 | 100 | 0 | 0.0 |
15/11/2021 |
24.64
|
600 | 22.88 | 24.64 | 22.88 | 600 | 0 | 0.0 |
12/11/2021 |
22.88
|
101 | 23.99 | 23.99 | 22.88 | 100 | 0 | 0.0 |
11/11/2021 |
23.99
|
200 | 23.99 | 24.18 | 23.99 | 100 | 0 | 0.0 |
10/11/2021 |
23.99
|
100 | 23.25 | 23.99 | 23.99 | 100 | 0 | 0.0 |
09/11/2021 |
23.25
|
1,300 | 23.71 | 23.71 | 22.78 | 0 | 0 | 0 |
08/11/2021 |
23.71
|
1,000 | 23.44 | 23.71 | 23.44 | 0 | 0 | 0 |
05/11/2021 |
23.44
|
0 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 |
04/11/2021 |
23.44
|
3,200 | 23.62 | 23.62 | 23.44 | 1,500 | 0 | 0.0 |
03/11/2021 |
23.62
|
1,145 | 23.25 | 23.62 | 23.34 | 100 | 0 | 0.0 |
02/11/2021 |
23.25
|
800 | 24.09 | 24.09 | 23.25 | 0 | 0 | 0 |
01/11/2021 |
24.09
|
700 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 |
29/10/2021 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 |
28/10/2021 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 |
27/10/2021 |
24.09
|
100 | 23.62 | 24.09 | 24.09 | 100 | 0 | 0.0 |
26/10/2021 |
23.62
|
100 | 22.69 | 23.62 | 23.62 | 100 | 0 | 0.0 |
25/10/2021 |
22.69
|
200 | 23.71 | 23.71 | 22.69 | 0 | 0 | 0 |
22/10/2021 |
23.71
|
600 | 22.51 | 23.71 | 23.71 | 100 | 0 | 0.0 |
21/10/2021 |
22.51
|
0 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 |
20/10/2021 |
22.51
|
0 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 |
19/10/2021 |
22.51
|
0 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 |
18/10/2021 |
22.51
|
0 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 |
15/10/2021 |
22.51
|
1,000 | 22.23 | 22.60 | 22.51 | 0 | 0 | 0 |
14/10/2021 |
22.23
|
0 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 |
13/10/2021 |
22.23
|
0 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 |
12/10/2021 |
22.23
|
100 | 23.06 | 23.06 | 22.23 | 0 | 0 | 0 |
11/10/2021 |
23.06
|
4,100 | 22.78 | 23.06 | 22.69 | 1,700 | 0 | 0.0 |
08/10/2021 |
22.78
|
2,100 | 22.60 | 22.78 | 22.69 | 0 | 0 | 0 |
07/10/2021 |
22.60
|
400 | 22.51 | 22.60 | 22.60 | 400 | 0 | 0.0 |
06/10/2021 |
22.51
|
1,000 | 22.32 | 22.51 | 22.51 | 0 | 0 | 0 |
05/10/2021 |
22.32
|
12,600 | 22.32 | 22.32 | 22.23 | 0 | 0 | 0 |
04/10/2021 |
22.32
|
200 | 22.32 | 22.41 | 22.32 | 0 | 200 | -0.0 |
01/10/2021 |
22.32
|
2,200 | 20.46 | 22.32 | 22.23 | 0 | 0 | 0 |
30/09/2021 |
20.46
|
18,500 | 22.60 | 22.69 | 20.46 | 2,600 | 0 | 0.1 |
29/09/2021 |
22.60
|
2,001 | 22.60 | 22.60 | 22.60 | 300 | 0 | 0.0 |
28/09/2021 |
22.60
|
4,700 | 22.32 | 22.60 | 22.41 | 0 | 0 | 0 |
27/09/2021 |
22.32
|
5,600 | 22.78 | 22.88 | 22.32 | 1,300 | 0 | 0.0 |
24/09/2021 |
22.78
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 |
23/09/2021 |
22.78
|
1,700 | 23.25 | 23.25 | 22.78 | 1,600 | 0 | 0.0 |
22/09/2021 |
23.25
|
101 | 23.44 | 23.44 | 23.25 | 100 | 0 | 0.0 |
21/09/2021 |
23.44
|
3,900 | 25.30 | 25.30 | 23.06 | 1,800 | 0 | 0.0 |
20/09/2021 |
25.30
|
200 | 25.30 | 25.30 | 22.88 | 0 | 100 | -0.0 |
17/09/2021 |
25.30
|
200 | 24.37 | 25.30 | 22.32 | 0 | 100 | -0.0 |
16/09/2021 |
24.37
|
100 | 23.71 | 24.37 | 24.37 | 0 | 0 | 0 |
15/09/2021 |
23.71
|
13,200 | 24.18 | 24.18 | 22.78 | 2,000 | 0 | 0 |
14/09/2021 |
24.18
|
2,000 | 23.34 | 24.55 | 24.18 | 1,000 | 0 | 0.0 |