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 | 12.50% | 31,900 | 0 | 0 |
7
9.20
8
|
2 tháng
(2024-07-22) |
1.40 | 18.42% | 35,800 | 0 | 0 |
7
9.60
8
|
3 tháng
(2024-06-21) |
0.50 | 5.88% | 64,600 | 0 | 0 |
7
9.80
8
|
6 tháng
(2024-03-25) |
0.70 | 8.43% | 140,716 | -1,000 | -0.0 |
7
9.80
8
|
12 tháng
(2023-09-25) |
-1 | -10% | 245,078 | -2,000 | -0.0 |
7
11
8
|
24 tháng
(2022-09-30) |
-1 | -10% | 4,091,112 | -4,000 | -0.0 |
7
16.20
8
|
36 tháng
(2021-10-05) |
-13.50 | -60% | 4,405,895 | -14,160 | -0.1 |
7
24.50
8
|
60 tháng
(2019-10-16) |
-8.90 | -49.72% | 5,467,625 | -13,910 | -0.1 |
7
27.40
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2021 |
23
|
200 | 21.50 | 23.30 | 23 | 0 | 0 | 0 |
05/07/2021 |
21.50
|
9,800 | 22 | 23.40 | 21.50 | 0 | 0 | 0 |
02/07/2021 |
22
|
3,700 | 21.60 | 23 | 21.70 | 0 | 0 | 0 |
01/07/2021 |
21.60
|
2,200 | 22 | 22 | 21.50 | 0 | 0 | 0 |
30/06/2021 |
22
|
300 | 23 | 23 | 22 | 0 | 0 | 0 |
29/06/2021 |
23
|
1,000 | 22.60 | 23 | 23 | 0 | 0 | 0 |
28/06/2021 |
22.60
|
600 | 22.20 | 22.60 | 22.60 | 0 | 0 | 0 |
25/06/2021 |
22.20
|
1,100 | 23 | 23.50 | 22.20 | 0 | 0 | 0 |
24/06/2021 |
23
|
3,516 | 23 | 23 | 22 | 0 | 0 | 0 |
23/06/2021 |
23
|
1,000 | 23 | 23 | 22 | 0 | 0 | 0 |
22/06/2021 |
23
|
524 | 23 | 23 | 23 | 0 | 0 | 0 |
21/06/2021 |
23
|
500 | 23 | 23 | 23 | 0 | 0 | 0 |
18/06/2021 |
23
|
700 | 23 | 23 | 23 | 0 | 0 | 0 |
17/06/2021 |
23
|
1,300 | 22.90 | 23 | 22.50 | 0 | 0 | 0 |
16/06/2021 |
22.90
|
210 | 23.30 | 23.30 | 22.20 | 0 | 0 | 0 |
15/06/2021 |
23.30
|
1,330 | 22 | 24.90 | 21.60 | 0 | 0 | 0 |
14/06/2021 |
22
|
300 | 23 | 23 | 22 | 0 | 0 | 0 |
11/06/2021 |
23
|
741 | 24.70 | 24.70 | 23 | 0 | 0 | 0 |
10/06/2021 |
24.70
|
560 | 22.40 | 25 | 24.70 | 0 | 0 | 0 |
09/06/2021 |
22.40
|
0 | 22.50 | 22.40 | 22.40 | 0 | 0 | 0 |
08/06/2021 |
22.50
|
1,900 | 22.30 | 22.50 | 22.30 | 0 | 0 | 0 |
07/06/2021 |
22.30
|
200 | 22.50 | 22.50 | 22.30 | 0 | 0 | 0 |
04/06/2021 |
22.50
|
2,614 | 22 | 22.50 | 21.90 | 0 | 0 | 0 |
03/06/2021 |
22
|
2,100 | 22.50 | 22.50 | 20.20 | 0 | 0 | 0 |
02/06/2021 |
22.50
|
2,200 | 23.10 | 23.10 | 22.10 | 0 | 0 | 0 |
01/06/2021 |
23.10
|
909 | 25 | 25 | 22.20 | 0 | 0 | 0 |
31/05/2021 |
25
|
3,100 | 24 | 25 | 23.50 | 0 | 0 | 0 |
28/05/2021 |
24
|
3,606 | 24 | 24 | 22.10 | 0 | 0 | 0 |
27/05/2021 |
24
|
5,300 | 25.50 | 25.50 | 23.80 | 0 | 0 | 0 |
26/05/2021 |
25.50
|
19,400 | 23 | 25.50 | 24 | 0 | 0 | 0 |
25/05/2021 |
23
|
5,300 | 22 | 23 | 21.80 | 0 | 0 | 0 |
24/05/2021 |
22
|
5,655 | 21.30 | 22 | 21.40 | 0 | 0 | 0 |
21/05/2021 |
21.30
|
1,100 | 20.90 | 21.30 | 21.20 | 0 | 500 | -0.0 |
20/05/2021 |
20.90
|
1,700 | 20.90 | 21 | 20.90 | 0 | 0 | 0 |
19/05/2021 |
20.90
|
3,300 | 21.80 | 21.80 | 20.80 | 0 | 0 | 0 |
18/05/2021 |
21.80
|
2,400 | 20.30 | 21.80 | 20.50 | 0 | 0 | 0 |
17/05/2021 |
20.30
|
15,700 | 24.20 | 24.20 | 20.30 | 0 | 200 | -0.0 |
14/05/2021 |
24.20
|
7,000 | 26.30 | 26.30 | 23 | 0 | 200 | -0.0 |
13/05/2021 |
26.30
|
4,000 | 27.40 | 27.40 | 25 | 0 | 0 | 0 |
12/05/2021 |
27.40
|
19,450 | 27.40 | 31.30 | 27.20 | 200 | 0 | 0.0 |
11/05/2021 |
27.40
|
11,608 | 24.10 | 27.40 | 27 | 0 | 0 | 0 |
10/05/2021 |
24.10
|
31,600 | 21 | 24.10 | 21 | 0 | 100 | -0.0 |
07/05/2021 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
06/05/2021 |
21
|
30 | 21 | 21 | 21 | 0 | 0 | 0 |
05/05/2021 |
21
|
40 | 21 | 21 | 21 | 0 | 0 | 0 |
04/05/2021 |
21
|
10 | 21 | 21 | 21 | 0 | 0 | 0 |
29/04/2021 |
21
|
100 | 19.50 | 21 | 21 | 0 | 0 | 0 |
28/04/2021 |
19.50
|
147 | 19.60 | 19.60 | 19.50 | 0 | 0 | 0 |
27/04/2021 |
19.60
|
400 | 19.60 | 19.60 | 19.60 | 100 | 200 | -0.0 |
26/04/2021 |
19.60
|
3,750 | 19.50 | 19.60 | 19.50 | 0 | 0 | 0 |
23/04/2021 |
19.50
|
920 | 20 | 20 | 19.50 | 0 | 0 | 0 |
22/04/2021 |
20
|
400 | 19.80 | 20 | 19.50 | 200 | 0 | 0.0 |
20/04/2021 |
19.80
|
6,608 | 19.60 | 19.80 | 19.50 | 700 | 0 | 0.0 |
19/04/2021 |
19.60
|
500 | 19.50 | 19.60 | 19.50 | 0 | 0 | 0 |
16/04/2021 |
19.50
|
1,600 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
15/04/2021 |
19.50
|
7,709 | 19.60 | 19.60 | 19.50 | 0 | 0 | 0 |
14/04/2021 |
19.60
|
3,700 | 19.40 | 19.60 | 19.40 | 0 | 0 | 0 |
13/04/2021 |
19.40
|
4,700 | 19.40 | 19.80 | 19.30 | 0 | 0 | 0 |
12/04/2021 |
19.40
|
1,200 | 18.80 | 19.40 | 18.80 | 0 | 0 | 0 |
09/04/2021 |
18.80
|
5,500 | 18.60 | 18.80 | 18.80 | 0 | 0 | 0 |
08/04/2021 |
18.60
|
100 | 18.50 | 18.60 | 18.60 | 0 | 0 | 0 |
07/04/2021 |
18.50
|
1,300 | 18.90 | 18.90 | 18.50 | 0 | 0 | 0 |
06/04/2021 |
18.90
|
692 | 18.60 | 18.90 | 18.90 | 0 | 0 | 0 |
05/04/2021 |
18.60
|
1,800 | 18.50 | 18.60 | 18.50 | 0 | 0 | 0 |
02/04/2021 |
18.50
|
600 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
01/04/2021 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
31/03/2021 |
18.50
|
1,950 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
30/03/2021 |
18.50
|
500 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
29/03/2021 |
18.50
|
3,100 | 18.50 | 18.50 | 18 | 0 | 0 | 0 |
26/03/2021 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
25/03/2021 |
18.50
|
6,300 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
24/03/2021 |
18.50
|
300 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
23/03/2021 |
18.50
|
200 | 18.40 | 18.50 | 18.40 | 0 | 0 | 0 |
22/03/2021 |
18.40
|
2,100 | 18.20 | 18.50 | 18.40 | 0 | 0 | 0 |
19/03/2021 |
18.20
|
2,310 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
18/03/2021 |
18.20
|
3,360 | 18.30 | 18.30 | 18.20 | 0 | 0 | 0 |
17/03/2021 |
18.30
|
3,600 | 18.30 | 18.40 | 18.20 | 0 | 0 | 0 |
16/03/2021 |
18.30
|
1,400 | 18.40 | 18.50 | 18.20 | 0 | 0 | 0 |
15/03/2021 |
18.40
|
1,050 | 18.10 | 18.50 | 18.10 | 0 | 0 | 0 |
12/03/2021 |
18.10
|
2,500 | 18 | 18.40 | 18 | 0 | 0 | 0 |
11/03/2021 |
18
|
2,890 | 18 | 18 | 17.50 | 0 | 0 | 0 |
10/03/2021 |
18
|
3,000 | 18 | 18 | 18 | 0 | 0 | 0 |
09/03/2021 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 |
08/03/2021 |
18
|
4,000 | 17.40 | 18 | 17.40 | 0 | 100 | -0.0 |
05/03/2021 |
17.40
|
1 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
04/03/2021 |
17.40
|
3,401 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
03/03/2021 |
17.40
|
330 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
02/03/2021 |
17.40
|
20 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
01/03/2021 |
17.40
|
3,920 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
26/02/2021 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
25/02/2021 |
17.40
|
100 | 17.30 | 17.40 | 17.40 | 0 | 0 | 0 |
24/02/2021 |
17.30
|
3,810 | 17.20 | 18.80 | 17.30 | 0 | 0 | 0 |
23/02/2021 |
17.20
|
250 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
22/02/2021 |
17.20
|
3,101 | 17.10 | 17.30 | 17.20 | 0 | 0 | 0 |
19/02/2021 |
17.10
|
2,700 | 19.70 | 19.70 | 17 | 0 | 0 | 0 |
18/02/2021 |
19.70
|
200 | 19.80 | 19.80 | 19.70 | 0 | 0 | 0 |
17/02/2021 |
19.80
|
1,245 | 21.80 | 21.80 | 18.60 | 0 | 0 | 0 |
09/02/2021 |
21.80
|
100 | 22 | 22 | 21.80 | 0 | 0 | 0 |
08/02/2021 |
22
|
100 | 21.90 | 22 | 22 | 0 | 0 | 0 |
05/02/2021 |
21.90
|
5,200 | 21.50 | 22 | 18.50 | 0 | 0 | 0 |