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) |
1.45 | 12.03% | 30,800 | 600 | 0.0 |
11.70
14
13.50
|
2 tháng
(2024-07-22) |
0.45 | 3.45% | 58,100 | 400 | 0.0 |
11.70
14
13.50
|
3 tháng
(2024-06-21) |
0 | 0% | 99,800 | -200 | -0.0 |
11.70
14
13.50
|
6 tháng
(2024-03-25) |
2.13 | 18.70% | 543,500 | -31,800 | -0.5 |
10.62
15.03
13.50
|
12 tháng
(2023-09-25) |
1.51 | 12.59% | 833,300 | -34,505 | -0.5 |
10.62
15.87
13.50
|
24 tháng
(2022-09-30) |
3.85 | 39.84% | 1,511,400 | 23,095 | 0.2 |
6.81
15.87
13.50
|
36 tháng
(2021-10-05) |
-8.37 | -38.26% | 2,250,145 | -6,405 | -0.8 |
6.81
26.01
13.50
|
60 tháng
(2019-10-16) |
-8.54 | -38.75% | 2,859,538 | 7,818,595 | 153.0 |
6.81
36.68
13.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/06/2021 |
20.45
|
2,700 | 20.72 | 20.72 | 20.45 | 0 | 0 | 0 |
04/06/2021 |
20.72
|
2,100 | 19.75 | 20.72 | 19.66 | 0 | 0 | 0 |
03/06/2021 |
19.75
|
201 | 18.25 | 19.75 | 19.75 | 0 | 0 | 0 |
02/06/2021 |
18.25
|
3,500 | 20.63 | 20.63 | 18.16 | 0 | 0 | 0 |
01/06/2021 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 |
31/05/2021 |
20.63
|
0 | 20.28 | 20.63 | 20.63 | 0 | 0 | 0 |
28/05/2021 |
20.28
|
1,000 | 20.98 | 21.16 | 20.28 | 0 | 0 | 0 |
27/05/2021 |
20.98
|
28,000 | 19.93 | 20.98 | 18.07 | 0 | 0 | 0 |
26/05/2021 |
19.93
|
2,100 | 19.93 | 19.93 | 17.81 | 0 | 0 | 0 |
25/05/2021 |
19.93
|
100 | 19.40 | 19.93 | 19.93 | 0 | 0 | 0 |
24/05/2021 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
21/05/2021 |
19.40
|
3,100 | 19.40 | 20.19 | 19.40 | 0 | 0 | 0 |
20/05/2021 |
19.40
|
0 | 21.07 | 19.40 | 21.07 | 0 | 0 | 0 |
19/05/2021 |
21.07
|
5,100 | 21.95 | 21.95 | 19.40 | 0 | 0 | 0 |
18/05/2021 |
21.95
|
100 | 19.66 | 21.95 | 21.95 | 0 | 0 | 0 |
17/05/2021 |
19.66
|
1,700 | 19.57 | 19.66 | 19.66 | 0 | 0 | 0 |
14/05/2021 |
19.57
|
3,200 | 21.87 | 21.87 | 19.57 | 0 | 0 | 0 |
13/05/2021 |
21.87
|
900 | 19.84 | 21.87 | 18.69 | 0 | 0 | 0 |
12/05/2021 |
19.84
|
803 | 20.37 | 20.37 | 19.75 | 0 | 0 | 0 |
11/05/2021 |
20.37
|
7,300 | 20.28 | 20.72 | 18.51 | 0 | 0 | 0 |
10/05/2021 |
20.28
|
2,900 | 20.98 | 20.98 | 20.19 | 0 | 0 | 0 |
07/05/2021 |
20.98
|
0 | 20.98 | 20.98 | 20.98 | 0 | 0 | 0 |
06/05/2021 |
20.98
|
0 | 20.98 | 20.98 | 20.98 | 0 | 0 | 0 |
05/05/2021 |
20.98
|
0 | 20.98 | 20.98 | 20.98 | 0 | 0 | 0 |
04/05/2021 |
20.98
|
3 | 20.98 | 20.98 | 20.98 | 0 | 0 | 0 |
29/04/2021 |
20.98
|
100 | 19.48 | 20.98 | 20.98 | 0 | 0 | 0 |
28/04/2021 |
19.48
|
400 | 21.34 | 21.34 | 19.48 | 0 | 0 | 0 |
27/04/2021 |
21.34
|
100 | 21.07 | 21.34 | 21.34 | 0 | 0 | 0 |
26/04/2021 |
21.07
|
8,200 | 21.16 | 21.16 | 19.40 | 0 | 0 | 0 |
23/04/2021 |
21.16
|
6,003 | 21.07 | 21.16 | 17.90 | 0 | 0 | 0 |
22/04/2021 |
21.07
|
5,200 | 20.90 | 21.25 | 19.84 | 0 | 0 | 0 |
20/04/2021 |
20.90
|
0 | 20.72 | 20.90 | 20.90 | 0 | 0 | 0 |
19/04/2021 |
20.72
|
200 | 19.40 | 21.07 | 20.72 | 0 | 0 | 0 |
16/04/2021 |
19.40
|
7,200 | 19.66 | 21.87 | 19.04 | 0 | 0 | 0 |
15/04/2021 |
19.66
|
0 | 19.66 | 19.66 | 19.66 | 0 | 0 | 0 |
14/04/2021 |
19.66
|
1,700 | 21.16 | 21.16 | 19.22 | 0 | 0 | 0 |
13/04/2021 |
21.16
|
2,000 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 |
12/04/2021 |
21.16
|
3,100 | 21.69 | 23.01 | 19.40 | 0 | 0 | 0 |
09/04/2021 |
21.69
|
2,800 | 21.87 | 21.87 | 21.69 | 0 | 0 | 0 |
08/04/2021 |
21.87
|
2,500 | 21.95 | 21.95 | 21.87 | 0 | 0 | 0 |
07/04/2021 |
21.95
|
6,400 | 21.95 | 22.83 | 21.95 | 0 | 0 | 0 |
06/04/2021 |
21.95
|
7,100 | 21.69 | 24.25 | 18.51 | 2,900,000 | 0 | 61.3 |
05/04/2021 |
21.69
|
4,300 | 21.69 | 21.69 | 21.69 | 0 | 0 | 0 |
02/04/2021 |
21.69
|
3,600 | 23.10 | 23.10 | 21.60 | 0 | 0 | 0 |
01/04/2021 |
23.10
|
0 | 20.37 | 23.10 | 23.10 | 0 | 0 | 0 |
31/03/2021 |
20.37
|
2,600 | 23.28 | 23.28 | 20.37 | 0 | 0 | 0 |
30/03/2021 |
23.28
|
400 | 23.98 | 23.98 | 20.81 | 0 | 0 | 0 |
29/03/2021 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 |
26/03/2021 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 |
25/03/2021 |
23.98
|
100 | 24.33 | 24.33 | 23.98 | 0 | 0 | 0 |
24/03/2021 |
24.33
|
7,500 | 26.27 | 26.27 | 19.84 | 0 | 0 | 0 |
23/03/2021 |
26.27
|
12,700 | 25.30 | 26.27 | 21.51 | 0 | 0 | 0 |
22/03/2021 |
25.30
|
2,400 | 25.13 | 25.30 | 25.13 | 0 | 0 | 0 |
19/03/2021 |
25.13
|
13,640 | 28.74 | 32.18 | 24.51 | 0 | 0 | 0 |
18/03/2021 |
28.74
|
15,714 | 25.30 | 28.74 | 28.65 | 0 | 0 | 0 |
17/03/2021 |
25.30
|
2,601 | 22.04 | 25.30 | 24.25 | 0 | 0 | 0 |
16/03/2021 |
22.04
|
13,700 | 19.22 | 22.04 | 21.87 | 4,950,000 | 0 | 92.8 |
15/03/2021 |
19.22
|
200 | 19.75 | 19.75 | 19.22 | 0 | 0 | 0 |
12/03/2021 |
19.75
|
0 | 18.60 | 19.75 | 19.75 | 0 | 0 | 0 |
11/03/2021 |
18.60
|
500 | 19.48 | 24.51 | 18.60 | 0 | 0 | 0 |
10/03/2021 |
19.48
|
200 | 18.51 | 23.28 | 19.48 | 0 | 0 | 0 |
09/03/2021 |
18.51
|
200 | 18.07 | 23.28 | 18.51 | 0 | 0 | 0 |
08/03/2021 |
18.07
|
200 | 20.37 | 23.28 | 18.07 | 0 | 0 | 0 |
05/03/2021 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 |
04/03/2021 |
20.37
|
1,000 | 25.57 | 25.57 | 20.37 | 0 | 0 | 0 |
03/03/2021 |
25.57
|
17,000 | 25.13 | 25.57 | 21.42 | 0 | 0 | 0 |
02/03/2021 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 |
01/03/2021 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 |
26/02/2021 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 |
25/02/2021 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 |
24/02/2021 |
25.13
|
300 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 |
23/02/2021 |
25.13
|
100 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 |
22/02/2021 |
25.13
|
100 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 |
19/02/2021 |
25.13
|
500 | 21.87 | 25.13 | 21.87 | 0 | 0 | 0 |
18/02/2021 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 |
17/02/2021 |
21.87
|
100 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 |
09/02/2021 |
21.87
|
400 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 |
08/02/2021 |
21.87
|
400 | 19.22 | 21.87 | 21.87 | 0 | 0 | 0 |
05/02/2021 |
19.22
|
100 | 16.75 | 19.22 | 19.22 | 0 | 0 | 0 |
04/02/2021 |
16.75
|
18,000 | 19.40 | 19.40 | 16.49 | 0 | 0 | 0 |
03/02/2021 |
19.40
|
10,200 | 22.48 | 22.48 | 19.40 | 0 | 0 | 0 |
02/02/2021 |
22.48
|
600 | 26.36 | 26.36 | 22.48 | 0 | 0 | 0 |
01/02/2021 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
29/01/2021 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
28/01/2021 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
27/01/2021 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
26/01/2021 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
25/01/2021 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
22/01/2021 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
21/01/2021 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
20/01/2021 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
19/01/2021 |
26.36
|
100 | 24.60 | 26.36 | 26.36 | 0 | 0 | 0 |
18/01/2021 |
24.60
|
11,100 | 24.60 | 24.60 | 21.87 | 0 | 0 | 0 |
15/01/2021 |
24.60
|
100 | 21.87 | 24.60 | 24.60 | 0 | 0 | 0 |
14/01/2021 |
21.87
|
100 | 19.57 | 21.87 | 21.87 | 0 | 0 | 0 |
13/01/2021 |
19.57
|
5,200 | 22.57 | 22.57 | 19.48 | 0 | 0 | 0 |
12/01/2021 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 |
11/01/2021 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 |
08/01/2021 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 |
07/01/2021 |
22.57
|
0 | 22.48 | 22.57 | 22.48 | 0 | 0 | 0 |