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) |
-0.60 | -2.44% | 53,600 | 0 | 0 |
23.60
26.40
24.50
|
2 tháng
(2024-07-22) |
-1 | -4% | 64,900 | 0 | 0 |
23.60
26.40
24.50
|
3 tháng
(2024-06-21) |
-0.50 | -2.04% | 83,500 | 0 | 0 |
23.60
26.40
24.50
|
6 tháng
(2024-03-29) |
-1 | -4% | 171,200 | 0 | 0 |
23
26.50
24.50
|
12 tháng
(2023-09-25) |
-1.60 | -6.25% | 301,300 | 0 | 0 |
22.30
26.70
24.50
|
24 tháng
(2022-09-30) |
0.42 | 1.78% | 468,126 | 300 | 0.0 |
18.59
28.48
24.50
|
36 tháng
(2021-10-05) |
-0.42 | -1.73% | 683,226 | 300 | 0.0 |
18.59
32.62
24.50
|
60 tháng
(2019-10-16) |
13.25 | 123.35% | 921,726 | 9,200 | 0.2 |
7.76
32.62
24.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/03/2021 |
21.24
|
700 | 21.01 | 21.24 | 17.88 | 0 | 0 | 0 |
29/03/2021 |
21.01
|
0 | 20.78 | 21.01 | 21.01 | 0 | 0 | 0 |
26/03/2021 |
20.78
|
0 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 |
25/03/2021 |
20.78
|
400 | 20.63 | 20.78 | 20.78 | 0 | 0 | 0 |
24/03/2021 |
20.63
|
300 | 22.31 | 22.31 | 20.63 | 0 | 0 | 0 |
23/03/2021 |
22.31
|
0 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 |
22/03/2021 |
22.31
|
0 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 |
19/03/2021 |
22.31
|
200 | 22.16 | 22.31 | 22.31 | 0 | 0 | 0 |
18/03/2021 |
22.16
|
0 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 |
17/03/2021 |
22.16
|
0 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 |
16/03/2021 |
22.16
|
100 | 20.71 | 22.16 | 22.16 | 0 | 0 | 0 |
15/03/2021 |
20.71
|
0 | 20.78 | 20.71 | 20.71 | 0 | 0 | 0 |
12/03/2021 |
20.78
|
400 | 20.63 | 20.78 | 20.55 | 0 | 0 | 0 |
11/03/2021 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 |
10/03/2021 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 |
09/03/2021 |
20.63
|
400 | 20.48 | 20.63 | 20.55 | 0 | 0 | 0 |
08/03/2021 |
20.48
|
200 | 20.25 | 20.48 | 20.48 | 0 | 0 | 0 |
05/03/2021 |
20.25
|
300 | 20.09 | 20.25 | 20.25 | 0 | 0 | 0 |
04/03/2021 |
20.09
|
700 | 19.87 | 20.09 | 19.94 | 0 | 0 | 0 |
03/03/2021 |
19.87
|
0 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 |
02/03/2021 |
19.87
|
1,400 | 19.79 | 19.87 | 19.87 | 0 | 0 | 0 |
01/03/2021 |
19.79
|
100 | 19.56 | 19.79 | 19.79 | 0 | 0 | 0 |
26/02/2021 |
19.56
|
1,200 | 19.64 | 19.64 | 19.56 | 0 | 0 | 0 |
25/02/2021 |
19.64
|
3,000 | 19.71 | 19.87 | 19.64 | 0 | 0 | 0 |
24/02/2021 |
19.71
|
10,100 | 19.02 | 19.71 | 19.10 | 0 | 0 | 0 |
23/02/2021 |
19.02
|
1,100 | 18.95 | 19.02 | 17.04 | 0 | 0 | 0 |
22/02/2021 |
18.95
|
0 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 |
19/02/2021 |
18.95
|
2,700 | 19.10 | 19.10 | 18.95 | 0 | 900 | -0.0 |
18/02/2021 |
19.10
|
1,000 | 18.72 | 19.10 | 19.10 | 0 | 0 | 0 |
17/02/2021 |
18.72
|
100 | 18.87 | 18.87 | 18.72 | 0 | 0 | 0 |
09/02/2021 |
18.87
|
100 | 18.80 | 18.87 | 18.87 | 0 | 0 | 0 |
08/02/2021 |
18.80
|
100 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
05/02/2021 |
18.80
|
400 | 18.87 | 18.87 | 18.80 | 0 | 100 | -0.0 |
04/02/2021 |
18.87
|
100 | 19.18 | 19.18 | 18.87 | 0 | 0 | 0 |
03/02/2021 |
19.18
|
1,100 | 19.41 | 19.41 | 19.10 | 0 | 0 | 0 |
02/02/2021 |
19.41
|
300 | 19.02 | 19.48 | 19.10 | 0 | 0 | 0 |
01/02/2021 |
19.02
|
600 | 18.72 | 19.02 | 18.57 | 0 | 0 | 0 |
29/01/2021 |
18.72
|
100 | 17.19 | 18.72 | 18.72 | 0 | 0 | 0 |
28/01/2021 |
17.19
|
0 | 17.57 | 17.19 | 17.19 | 0 | 0 | 0 |
27/01/2021 |
17.57
|
200 | 16.81 | 17.57 | 16.81 | 0 | 0 | 0 |
26/01/2021 |
16.81
|
4,100 | 16.96 | 16.96 | 16.81 | 0 | 0 | 0 |
25/01/2021 |
16.96
|
0 | 16.81 | 16.96 | 16.96 | 0 | 0 | 0 |
22/01/2021 |
16.81
|
7,100 | 17.34 | 17.42 | 16.04 | 0 | 0 | 0 |
21/01/2021 |
17.34
|
500 | 18.18 | 18.18 | 17.34 | 0 | 0 | 0 |
20/01/2021 |
18.18
|
0 | 18.18 | 18.18 | 18.18 | 0 | 0 | 0 |
19/01/2021 |
18.18
|
100 | 17.95 | 18.18 | 18.18 | 0 | 0 | 0 |
18/01/2021 |
17.95
|
100 | 17.57 | 17.95 | 17.95 | 0 | 0 | 0 |
15/01/2021 |
17.57
|
300 | 17.65 | 17.65 | 17.57 | 0 | 0 | 0 |
14/01/2021 |
17.65
|
3,200 | 16.81 | 18.34 | 17.50 | 0 | 0 | 0 |
13/01/2021 |
16.81
|
1,100 | 16.43 | 17.42 | 16.81 | 0 | 0 | 0 |
12/01/2021 |
16.43
|
1,500 | 17.27 | 17.34 | 16.04 | 0 | 0 | 0 |
11/01/2021 |
17.27
|
600 | 16.96 | 17.27 | 16.96 | 0 | 0 | 0 |
08/01/2021 |
16.96
|
400 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
07/01/2021 |
16.96
|
100 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
06/01/2021 |
16.96
|
200 | 16.66 | 16.96 | 16.66 | 0 | 0 | 0 |
05/01/2021 |
16.66
|
500 | 16.12 | 16.66 | 16.66 | 0 | 0 | 0 |
04/01/2021 |
16.12
|
0 | 16.04 | 16.12 | 16.04 | 0 | 0 | 0 |
31/12/2020 |
16.04
|
1,300 | 16.43 | 16.43 | 16.04 | 0 | 0 | 0 |
30/12/2020 |
16.43
|
400 | 16.04 | 16.43 | 16.43 | 0 | 0 | 0 |
29/12/2020 |
16.04
|
300 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 |
28/12/2020 |
16.04
|
900 | 16.04 | 16.04 | 15.36 | 0 | 0 | 0 |
25/12/2020 |
16.04
|
1,300 | 15.66 | 16.04 | 16.04 | 0 | 0 | 0 |
24/12/2020 |
15.66
|
800 | 15.28 | 15.66 | 15.28 | 0 | 0 | 0 |
23/12/2020 |
15.28
|
400 | 15.89 | 15.89 | 15.28 | 0 | 0 | 0 |
22/12/2020 |
15.89
|
0 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 |
21/12/2020 |
15.89
|
1,200 | 15.97 | 15.97 | 15.82 | 1,000 | 0 | 0.0 |
18/12/2020 |
15.97
|
1,000 | 16.04 | 16.04 | 15.66 | 0 | 0 | 0 |
17/12/2020 |
16.04
|
100 | 15.51 | 16.04 | 16.04 | 0 | 0 | 0 |
16/12/2020 |
15.51
|
900 | 12.99 | 15.51 | 15.28 | 0 | 0 | 0 |
15/12/2020 |
12.99
|
4,600 | 15.28 | 15.28 | 12.99 | 2,000 | 0 | 0.0 |
14/12/2020 |
15.28
|
1,000 | 14.52 | 15.28 | 15.28 | 0 | 0 | 0 |
11/12/2020 |
14.52
|
400 | 16.04 | 16.04 | 14.52 | 0 | 0 | 0 |
10/12/2020 |
16.04
|
0 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 |
09/12/2020 |
16.04
|
700 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 |
08/12/2020 |
16.04
|
0 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 |
07/12/2020 |
16.04
|
100 | 15.36 | 16.04 | 16.04 | 0 | 0 | 0 |
04/12/2020 |
15.36
|
0 | 15.28 | 15.36 | 15.36 | 0 | 0 | 0 |
03/12/2020 |
15.28
|
11,000 | 15.97 | 15.97 | 15.28 | 0 | 0 | 0 |
02/12/2020 |
15.97
|
0 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 |
01/12/2020 |
15.97
|
0 | 15.28 | 15.97 | 15.28 | 0 | 0 | 0 |
30/11/2020 |
15.28
|
1,200 | 15.28 | 16.04 | 15.28 | 0 | 0 | 0 |
27/11/2020 |
15.28
|
2,100 | 16.04 | 18.03 | 15.28 | 0 | 0 | 0 |
26/11/2020 |
16.04
|
400 | 18.11 | 18.11 | 16.04 | 0 | 0 | 0 |
25/11/2020 |
18.11
|
900 | 15.82 | 18.11 | 15.82 | 0 | 0 | 0 |
24/11/2020 |
15.82
|
200 | 13.75 | 15.82 | 15.82 | 0 | 0 | 0 |
23/11/2020 |
13.75
|
100 | 14.90 | 14.90 | 13.75 | 0 | 0 | 0 |
20/11/2020 |
14.90
|
3,200 | 17.04 | 17.04 | 14.90 | 0 | 0 | 0 |
19/11/2020 |
17.04
|
1,400 | 22.92 | 22.92 | 17.04 | 1,200 | 0 | 0.0 |
18/11/2020 |
22.92
|
2,800 | 22.92 | 22.92 | 19.87 | 2,700 | 0 | 0.1 |
17/11/2020 |
22.92
|
100 | 20.25 | 22.92 | 22.92 | 0 | 0 | 0 |
16/11/2020 |
20.25
|
3,200 | 23.76 | 27.28 | 20.25 | 3,000 | 0 | 0.1 |
13/11/2020 |
23.76
|
100 | 24.45 | 24.45 | 23.76 | 0 | 0 | 0 |
12/11/2020 |
24.45
|
10,300 | 19.87 | 24.60 | 20.55 | 0 | 0 | 0 |
11/11/2020 |
19.87
|
200 | 20.17 | 22.84 | 19.87 | 0 | 0 | 0 |
10/11/2020 |
20.17
|
3,000 | 17.57 | 20.17 | 19.87 | 0 | 0 | 0 |
09/11/2020 |
17.57
|
400 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 |
06/11/2020 |
17.57
|
6,100 | 15.28 | 17.57 | 17.19 | 0 | 0 | 0 |
05/11/2020 |
15.28
|
1,400 | 13.29 | 15.28 | 15.28 | 0 | 0 | 0 |
04/11/2020 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
03/11/2020 |
13.29
|
1,000 | 12.53 | 13.29 | 13.29 | 0 | 0 | 0 |