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 | 0% | 32,100 | 0 | 0 |
36
39.40
37.50
|
2 tháng
(2024-07-22) |
0.19 | 0.51% | 143,400 | 0 | 0 |
35.69
39.40
37.50
|
3 tháng
(2024-06-21) |
1.25 | 3.40% | 278,300 | 0 | 0 |
35.69
45.02
37.50
|
6 tháng
(2024-03-25) |
3.85 | 11.27% | 481,600 | 0 | 0 |
32.90
45.02
37.50
|
12 tháng
(2023-09-25) |
11.06 | 41.07% | 914,700 | 0 | 0 |
25.30
45.02
37.50
|
24 tháng
(2022-09-30) |
16.66 | 78.09% | 1,268,436 | 0 | 0 |
17.49
45.02
37.50
|
36 tháng
(2021-10-05) |
11.44 | 43.05% | 1,649,827 | 0 | 0 |
17.49
45.02
37.50
|
60 tháng
(2019-10-16) |
26.83 | 240.31% | 2,908,712 | 0 | 0 |
7.25
45.02
37.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/06/2021 |
24.38
|
1,400 | 24.05 | 24.38 | 23.64 | 0 | 0 | 0 |
28/06/2021 |
24.05
|
5,600 | 23.81 | 24.05 | 20.72 | 0 | 0 | 0 |
25/06/2021 |
23.81
|
4,800 | 23.73 | 26.41 | 23.73 | 0 | 0 | 0 |
24/06/2021 |
23.73
|
3,711 | 23.81 | 24.54 | 21.13 | 0 | 0 | 0 |
23/06/2021 |
23.81
|
10,200 | 24.38 | 24.54 | 23.56 | 0 | 0 | 0 |
22/06/2021 |
24.38
|
5,120 | 25.19 | 26.81 | 23.73 | 0 | 0 | 0 |
21/06/2021 |
25.19
|
9,400 | 25.19 | 27.22 | 25.19 | 0 | 0 | 0 |
18/06/2021 |
25.19
|
6,600 | 27.22 | 27.22 | 24.86 | 0 | 0 | 0 |
17/06/2021 |
27.22
|
8,900 | 29.01 | 29.01 | 25.27 | 0 | 0 | 0 |
16/06/2021 |
29.01
|
8,000 | 25.92 | 29.01 | 25.92 | 0 | 0 | 0 |
15/06/2021 |
25.92
|
3,910 | 25.11 | 25.92 | 22.75 | 0 | 0 | 0 |
14/06/2021 |
25.11
|
38,031 | 25.11 | 25.11 | 21.37 | 0 | 0 | 0 |
11/06/2021 |
25.11
|
9,749 | 29.49 | 29.49 | 25.11 | 0 | 0 | 0 |
10/06/2021 |
29.49
|
2,120 | 32.99 | 32.99 | 29.49 | 0 | 0 | 0 |
09/06/2021 |
32.99
|
9,951 | 38.84 | 39.81 | 32.99 | 0 | 0 | 0 |
08/06/2021 |
38.84
|
87,050 | 33.80 | 38.84 | 36.56 | 0 | 0 | 0 |
07/06/2021 |
33.80
|
15,500 | 29.41 | 33.80 | 33.80 | 0 | 0 | 0 |
04/06/2021 |
29.41
|
27,600 | 25.59 | 29.41 | 29.41 | 0 | 0 | 0 |
03/06/2021 |
25.59
|
22,331 | 22.75 | 25.59 | 25.59 | 0 | 0 | 0 |
02/06/2021 |
22.75
|
44,500 | 19.34 | 22.75 | 17.23 | 0 | 0 | 0 |
01/06/2021 |
19.34
|
500 | 18.93 | 21.86 | 19.34 | 0 | 0 | 0 |
31/05/2021 |
18.93
|
1,100 | 17.79 | 20.39 | 18.93 | 0 | 0 | 0 |
28/05/2021 |
17.79
|
4,400 | 15.52 | 17.79 | 17.79 | 0 | 0 | 0 |
27/05/2021 |
15.52
|
0 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 |
26/05/2021 |
15.52
|
100 | 16.58 | 16.58 | 15.52 | 0 | 0 | 0 |
25/05/2021 |
16.58
|
100 | 18.28 | 18.28 | 16.58 | 0 | 0 | 0 |
24/05/2021 |
18.28
|
5,400 | 15.93 | 18.28 | 13.57 | 0 | 0 | 0 |
21/05/2021 |
15.93
|
0 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 |
20/05/2021 |
15.93
|
100 | 17.88 | 17.88 | 15.93 | 0 | 0 | 0 |
19/05/2021 |
17.88
|
2,220 | 15.60 | 17.88 | 17.47 | 0 | 0 | 0 |
18/05/2021 |
15.60
|
111 | 17.71 | 17.71 | 15.60 | 0 | 0 | 0 |
17/05/2021 |
17.71
|
100 | 18.53 | 18.53 | 17.71 | 0 | 0 | 0 |
14/05/2021 |
18.53
|
3,500 | 18.69 | 18.69 | 16.58 | 0 | 0 | 0 |
13/05/2021 |
18.69
|
2,300 | 18.69 | 21.94 | 18.69 | 0 | 0 | 0 |
12/05/2021 |
18.69
|
400 | 17.06 | 19.58 | 18.69 | 0 | 0 | 0 |
11/05/2021 |
17.06
|
221 | 15.36 | 17.06 | 17.06 | 0 | 0 | 0 |
10/05/2021 |
15.36
|
0 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 |
07/05/2021 |
15.36
|
200 | 13.41 | 15.36 | 15.36 | 0 | 0 | 0 |
06/05/2021 |
13.41
|
100 | 15.76 | 15.76 | 13.41 | 0 | 0 | 0 |
05/05/2021 |
15.76
|
1,500 | 13.73 | 15.76 | 15.76 | 0 | 0 | 0 |
04/05/2021 |
13.73
|
109 | 18.85 | 18.85 | 13.73 | 0 | 0 | 0 |
29/04/2021 |
18.85
|
1 | 16.09 | 18.85 | 16.09 | 0 | 0 | 0 |
28/04/2021 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 |
27/04/2021 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 |
26/04/2021 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 |
23/04/2021 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 |
22/04/2021 |
16.09
|
0 | 18.85 | 16.09 | 16.09 | 0 | 0 | 0 |
20/04/2021 |
18.85
|
600 | 16.49 | 18.85 | 14.06 | 0 | 0 | 0 |
19/04/2021 |
16.49
|
0 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 |
16/04/2021 |
16.49
|
100 | 17.14 | 17.14 | 16.49 | 0 | 0 | 0 |
15/04/2021 |
17.14
|
200 | 17.88 | 17.88 | 17.14 | 0 | 0 | 0 |
14/04/2021 |
17.88
|
1,000 | 18.53 | 18.53 | 17.88 | 0 | 0 | 0 |
13/04/2021 |
18.53
|
300 | 18.69 | 18.69 | 18.53 | 0 | 0 | 0 |
12/04/2021 |
18.69
|
2,000 | 23.08 | 23.08 | 18.69 | 0 | 0 | 0 |
09/04/2021 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 |
08/04/2021 |
23.08
|
100 | 20.96 | 23.08 | 23.08 | 0 | 0 | 0 |
07/04/2021 |
20.96
|
700 | 19.18 | 21.86 | 20.96 | 0 | 0 | 0 |
06/04/2021 |
19.18
|
1,710 | 16.82 | 19.34 | 18.69 | 0 | 0 | 0 |
05/04/2021 |
16.82
|
300 | 16.58 | 16.82 | 16.82 | 0 | 0 | 0 |
02/04/2021 |
16.58
|
400 | 14.46 | 16.58 | 16.58 | 0 | 0 | 0 |
01/04/2021 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 |
31/03/2021 |
14.46
|
100 | 18.28 | 18.28 | 14.46 | 0 | 0 | 0 |
30/03/2021 |
18.28
|
200 | 17.88 | 18.28 | 15.68 | 0 | 0 | 0 |
29/03/2021 |
17.88
|
2,510 | 15.76 | 18.69 | 17.88 | 0 | 0 | 0 |
26/03/2021 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 |
25/03/2021 |
15.76
|
100 | 17.88 | 17.88 | 15.76 | 0 | 0 | 0 |
24/03/2021 |
17.88
|
100 | 18.36 | 18.36 | 17.88 | 0 | 0 | 0 |
23/03/2021 |
18.36
|
12,300 | 16.01 | 18.36 | 16.25 | 0 | 0 | 0 |
22/03/2021 |
16.01
|
4,300 | 13.98 | 16.01 | 14.63 | 0 | 0 | 0 |
19/03/2021 |
13.98
|
200 | 12.19 | 13.98 | 13.98 | 0 | 0 | 0 |
18/03/2021 |
12.19
|
0 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 |
17/03/2021 |
12.19
|
100 | 13.89 | 13.89 | 12.19 | 0 | 0 | 0 |
16/03/2021 |
13.89
|
0 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 |
15/03/2021 |
13.89
|
0 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 |
12/03/2021 |
13.89
|
100 | 15.84 | 15.84 | 13.89 | 0 | 0 | 0 |
11/03/2021 |
15.84
|
100 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
10/03/2021 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
09/03/2021 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
08/03/2021 |
15.84
|
1,100 | 16.25 | 16.25 | 15.84 | 0 | 0 | 0 |
05/03/2021 |
16.25
|
500 | 15.36 | 16.25 | 16.25 | 0 | 0 | 0 |
04/03/2021 |
15.36
|
0 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 |
03/03/2021 |
15.36
|
0 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 |
02/03/2021 |
15.36
|
100 | 13.41 | 15.36 | 15.36 | 0 | 0 | 0 |
01/03/2021 |
13.41
|
100 | 15.84 | 15.84 | 13.41 | 0 | 0 | 0 |
26/02/2021 |
15.84
|
2,930 | 18.04 | 18.04 | 15.76 | 0 | 0 | 0 |
25/02/2021 |
18.04
|
900 | 21.13 | 22.75 | 17.96 | 0 | 0 | 0 |
24/02/2021 |
21.13
|
100 | 16.25 | 21.13 | 21.13 | 0 | 0 | 0 |
23/02/2021 |
16.25
|
3,143 | 17.55 | 20.15 | 16.25 | 0 | 0 | 0 |
22/02/2021 |
17.55
|
100 | 15.28 | 17.55 | 17.55 | 0 | 0 | 0 |
19/02/2021 |
15.28
|
9,000 | 13.33 | 15.28 | 15.28 | 0 | 0 | 0 |
18/02/2021 |
13.33
|
300 | 11.62 | 13.33 | 13.33 | 0 | 0 | 0 |
17/02/2021 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 |
09/02/2021 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 |
08/02/2021 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 |
05/02/2021 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 |
04/02/2021 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 |
03/02/2021 |
11.62
|
100 | 12.27 | 12.27 | 11.62 | 0 | 0 | 0 |
02/02/2021 |
12.27
|
0 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 |
01/02/2021 |
12.27
|
0 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 |
29/01/2021 |
12.27
|
0 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 |