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) |
0.30 | 2.68% | 22,500 | 0 | 0 |
11.20
11.60
11.20
|
2 tháng
(2024-07-22) |
0.20 | 1.77% | 90,100 | 0 | 0 |
11
11.60
11.20
|
3 tháng
(2024-06-21) |
-0.20 | -1.71% | 108,200 | 0 | 0 |
11
11.80
11.20
|
6 tháng
(2024-03-25) |
-0.50 | -4.17% | 275,600 | 0 | 0 |
11
13
11.20
|
12 tháng
(2023-09-25) |
-2.60 | -18.44% | 605,600 | 0 | 0 |
11
14.20
11.20
|
24 tháng
(2022-09-30) |
-2 | -14.81% | 1,470,095 | -6,300 | -0.1 |
10
15.80
11.20
|
36 tháng
(2021-10-05) |
-12.61 | -52.30% | 9,635,070 | 0 | 0.3 |
10
45.98
11.20
|
60 tháng
(2019-10-16) |
-5.24 | -31.28% | 13,119,220 | -1,959 | 0.3 |
10
45.98
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/07/2021 |
21.88
|
6,300 | 22.32 | 22.32 | 21.25 | 0 | 0 | 0 |
07/07/2021 |
22.32
|
600 | 22.41 | 22.41 | 20.98 | 0 | 0 | 0 |
06/07/2021 |
22.41
|
200 | 22.41 | 22.41 | 22.41 | 0 | 0 | 0 |
05/07/2021 |
22.41
|
600 | 22.77 | 22.77 | 21.52 | 0 | 0 | 0 |
02/07/2021 |
22.77
|
1,100 | 22.14 | 22.77 | 22.14 | 0 | 0 | 0 |
01/07/2021 |
22.14
|
8,000 | 21.52 | 22.14 | 21.43 | 0 | 0 | 0 |
30/06/2021 |
21.52
|
500 | 21.88 | 22.23 | 21.52 | 0 | 0 | 0 |
29/06/2021 |
21.88
|
3,300 | 22.23 | 22.23 | 21.61 | 0 | 0 | 0 |
28/06/2021 |
22.23
|
25,500 | 22.77 | 22.77 | 21.25 | 0 | 0 | 0 |
25/06/2021 |
22.77
|
100 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 |
24/06/2021 |
22.77
|
13,304 | 23.04 | 23.21 | 20.89 | 0 | 0 | 0 |
23/06/2021 |
23.04
|
5,700 | 23.04 | 23.04 | 22.86 | 0 | 0 | 0 |
22/06/2021 |
23.04
|
800 | 22.95 | 23.04 | 23.04 | 0 | 0 | 0 |
21/06/2021 |
22.95
|
8,200 | 22.77 | 23.21 | 21.70 | 0 | 0 | 0 |
18/06/2021 |
22.77
|
1,100 | 22.86 | 22.86 | 21.61 | 0 | 0 | 0 |
17/06/2021 |
22.86
|
100 | 22.59 | 22.86 | 22.86 | 0 | 0 | 0 |
16/06/2021 |
22.59
|
5,500 | 22.77 | 23.21 | 22.23 | 0 | 0 | 0 |
15/06/2021 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 |
14/06/2021 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 |
11/06/2021 |
22.77
|
200 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 |
10/06/2021 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 |
09/06/2021 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 |
08/06/2021 |
22.77
|
3,600 | 23.04 | 23.04 | 22.32 | 0 | 0 | 0 |
07/06/2021 |
23.04
|
1,202 | 23.21 | 23.21 | 22.32 | 0 | 0 | 0 |
04/06/2021 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 |
03/06/2021 |
23.21
|
100 | 22.95 | 23.21 | 23.21 | 0 | 0 | 0 |
02/06/2021 |
22.95
|
500 | 22.32 | 23.21 | 21.96 | 0 | 0 | 0 |
01/06/2021 |
22.32
|
303 | 23.21 | 23.21 | 22.32 | 0 | 0 | 0 |
31/05/2021 |
23.21
|
6 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 |
28/05/2021 |
23.21
|
100 | 22.68 | 23.21 | 23.21 | 0 | 0 | 0 |
27/05/2021 |
22.68
|
100 | 22.32 | 22.68 | 22.68 | 0 | 0 | 0 |
26/05/2021 |
22.32
|
6,700 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 |
25/05/2021 |
22.32
|
7,800 | 22.95 | 22.95 | 22.32 | 0 | 0 | 0 |
24/05/2021 |
22.95
|
800 | 23.04 | 23.04 | 21.07 | 0 | 0 | 0 |
21/05/2021 |
23.04
|
4,100 | 22.59 | 23.13 | 22.32 | 0 | 0 | 0 |
20/05/2021 |
22.59
|
2,200 | 22.86 | 23.13 | 22.32 | 0 | 0 | 0 |
19/05/2021 |
22.86
|
3,800 | 23.04 | 23.04 | 22.86 | 0 | 0 | 0 |
18/05/2021 |
23.04
|
1,300 | 23.04 | 23.21 | 23.04 | 0 | 0 | 0 |
17/05/2021 |
23.04
|
0 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 |
14/05/2021 |
23.04
|
7,309 | 23.21 | 23.48 | 23.04 | 0 | 0 | 0 |
13/05/2021 |
23.21
|
1,000 | 23.57 | 23.57 | 23.21 | 0 | 0 | 0 |
12/05/2021 |
23.57
|
14,300 | 23.66 | 23.66 | 22.77 | 0 | 0 | 0 |
11/05/2021 |
23.66
|
11,900 | 23.66 | 23.66 | 22.23 | 0 | 0 | 0 |
10/05/2021 |
23.66
|
0 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 |
07/05/2021 |
23.66
|
10,700 | 23.93 | 23.93 | 23.30 | 0 | 0 | 0 |
06/05/2021 |
23.93
|
3,100 | 23.57 | 23.93 | 23.57 | 0 | 0 | 0 |
05/05/2021 |
23.57
|
7,900 | 23.84 | 23.84 | 21.88 | 0 | 0 | 0 |
04/05/2021 |
23.84
|
100 | 24.46 | 24.46 | 23.84 | 0 | 0 | 0 |
29/04/2021 |
24.46
|
100 | 23.93 | 24.46 | 24.46 | 0 | 0 | 0 |
28/04/2021 |
23.93
|
3,400 | 23.21 | 24.02 | 23.66 | 0 | 0 | 0 |
27/04/2021 |
23.21
|
600 | 23.93 | 23.93 | 23.21 | 0 | 0 | 0 |
26/04/2021 |
23.93
|
6,303 | 25.45 | 25.45 | 23.13 | 0 | 0 | 0 |
23/04/2021 |
25.45
|
9,600 | 23.75 | 25.45 | 22.95 | 0 | 0 | 0 |
22/04/2021 |
23.75
|
18,200 | 25.45 | 25.45 | 23.48 | 0 | 0 | 0 |
20/04/2021 |
25.45
|
500 | 25.63 | 25.71 | 25.45 | 0 | 0 | 0 |
19/04/2021 |
25.63
|
4,700 | 26.70 | 26.70 | 25.18 | 0 | 0 | 0 |
16/04/2021 |
26.70
|
17,700 | 25 | 27.41 | 24.29 | 0 | 0 | 0 |
15/04/2021 |
25
|
16,400 | 25.09 | 25.45 | 24.64 | 0 | 0 | 0 |
14/04/2021 |
25.09
|
17,300 | 25 | 25.09 | 24.64 | 0 | 0 | 0 |
13/04/2021 |
25
|
5,100 | 25.80 | 25.80 | 24.82 | 0 | 0 | 0 |
12/04/2021 |
25.80
|
8,200 | 25 | 25.80 | 24.55 | 0 | 0 | 0 |
09/04/2021 |
25
|
10,200 | 24.29 | 25.71 | 24.46 | 0 | 0 | 0 |
08/04/2021 |
24.29
|
3,600 | 24.29 | 24.55 | 24.29 | 0 | 0 | 0 |
07/04/2021 |
24.29
|
1,700 | 24.55 | 24.64 | 24.20 | 0 | 0 | 0 |
06/04/2021 |
24.55
|
2,700 | 24.55 | 24.55 | 24.11 | 0 | 0 | 0 |
05/04/2021 |
24.55
|
6,600 | 24.55 | 24.55 | 24.11 | 0 | 0 | 0 |
02/04/2021 |
24.55
|
2,502 | 24.55 | 24.64 | 24.55 | 0 | 0 | 0 |
01/04/2021 |
24.55
|
3,600 | 24.82 | 24.82 | 24.55 | 0 | 0 | 0 |
31/03/2021 |
24.82
|
1,100 | 24.82 | 25 | 24.20 | 0 | 0 | 0 |
30/03/2021 |
24.82
|
10,400 | 24.82 | 25 | 24.46 | 0 | 0 | 0 |
29/03/2021 |
24.82
|
22,300 | 24.02 | 24.82 | 24.11 | 0 | 0 | 0 |
26/03/2021 |
24.02
|
19,200 | 25.27 | 25.27 | 23.66 | 0 | 0 | 0 |
25/03/2021 |
25.27
|
10,800 | 25.45 | 25.45 | 24.64 | 0 | 0 | 0 |
24/03/2021 |
25.45
|
14,944 | 25.89 | 26.25 | 24.11 | 0 | 0 | 0 |
23/03/2021 |
25.89
|
4,000 | 26.43 | 27.23 | 25.45 | 0 | 0 | 0 |
22/03/2021 |
26.43
|
6,100 | 25.63 | 26.79 | 25.45 | 0 | 0 | 0 |
19/03/2021 |
25.63
|
12,900 | 25.36 | 26.34 | 25.36 | 0 | 0 | 0 |
18/03/2021 |
25.36
|
9,100 | 25 | 25.63 | 24.91 | 0 | 0 | 0 |
17/03/2021 |
25
|
19,800 | 24.46 | 25.36 | 24.55 | 0 | 0 | 0 |
16/03/2021 |
24.46
|
10,700 | 23.75 | 25.89 | 24.11 | 0 | 0 | 0 |
15/03/2021 |
23.75
|
3,700 | 23.75 | 24.46 | 23.75 | 0 | 0 | 0 |
12/03/2021 |
23.75
|
4,726 | 23.66 | 24.11 | 23.48 | 0 | 0 | 0 |
11/03/2021 |
23.66
|
2,900 | 24.02 | 24.02 | 23.66 | 0 | 0 | 0 |
10/03/2021 |
24.02
|
2,300 | 23.57 | 24.29 | 23.21 | 0 | 0 | 0 |
09/03/2021 |
23.57
|
8,200 | 23.57 | 23.57 | 22.59 | 0 | 0 | 0 |
08/03/2021 |
23.57
|
21,100 | 23.57 | 23.57 | 22.77 | 0 | 0 | 0 |
05/03/2021 |
23.57
|
1,300 | 23.57 | 23.57 | 22.86 | 0 | 0 | 0 |
04/03/2021 |
23.57
|
7,800 | 23.21 | 23.57 | 22.77 | 0 | 0 | 0 |
03/03/2021 |
23.21
|
7,400 | 23.57 | 23.57 | 22.86 | 0 | 0 | 0 |
02/03/2021 |
23.57
|
1,200 | 23.66 | 23.66 | 23.57 | 0 | 0 | 0 |
01/03/2021 |
23.66
|
10,800 | 23.66 | 23.66 | 22.95 | 0 | 0 | 0 |
26/02/2021 |
23.66
|
1,700 | 24.11 | 24.11 | 23.66 | 0 | 0 | 0 |
25/02/2021 |
24.11
|
100 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 |
24/02/2021 |
24.11
|
12,400 | 24.11 | 24.29 | 23.21 | 0 | 0 | 0 |
23/02/2021 |
24.11
|
18,100 | 24.02 | 24.20 | 23.93 | 0 | 0 | 0 |
22/02/2021 |
24.02
|
8,026 | 23.93 | 24.02 | 23.93 | 0 | 0 | 0 |
19/02/2021 |
23.93
|
1,600 | 24.11 | 24.11 | 23.30 | 0 | 0 | 0 |
18/02/2021 |
24.11
|
12,600 | 24.11 | 24.46 | 23.66 | 0 | 0 | 0 |
17/02/2021 |
24.11
|
11,500 | 23.66 | 24.29 | 23.57 | 0 | 0 | 0 |
09/02/2021 |
23.66
|
7,600 | 22.41 | 24.02 | 22.32 | 0 | 0 | 0 |