Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0 | 0% | 32,600 | 0 | 0 |
21
21.90
21.10
|
2 tháng
(2024-07-22) |
1.10 | 5.50% | 68,000 | -900 | -0.0 |
20
23.50
21.10
|
3 tháng
(2024-06-20) |
1 | 4.98% | 112,500 | -900 | -0.0 |
18.50
23.50
21.10
|
6 tháng
(2024-03-22) |
6.60 | 45.52% | 6,249,662 | 200 | -0.0 |
14
23.50
21.10
|
12 tháng
(2023-09-25) |
8.40 | 66.14% | 6,425,595 | 400 | 0.0 |
11.50
23.50
21.10
|
24 tháng
(2022-12-20) |
4.30 | 25.60% | 6,967,139 | 400 | 0.0 |
11.50
23.80
21.10
|
36 tháng
(2021-11-03) |
11.90 | 129.35% | 6,967,139 | 400 | 0.0 |
9.20
23.80
21.10
|
60 tháng
(2021-11-03) |
11.90 | 129.35% | 6,967,139 | 400 | 0.0 |
9.20
23.80
21.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
21.10
|
1,600 | 21 | 21.10 | 21 | 0 | 0 | 0 |
17/09/2024 |
21
|
1,300 | 21 | 21 | 21 | 0 | 0 | 0 |
16/09/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
13/09/2024 |
21
|
100 | 21 | 21 | 21 | 0 | 0 | 0 |
12/09/2024 |
21.10
|
700 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
11/09/2024 |
21.10
|
1,000 | 21 | 21.10 | 21 | 0 | 0 | 0 |
10/09/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
09/09/2024 |
21
|
1,800 | 21 | 21.10 | 21 | 0 | 0 | 0 |
06/09/2024 |
21
|
400 | 21.10 | 21.10 | 21 | 0 | 0 | 0 |
05/09/2024 |
21
|
2,300 | 21.10 | 21.10 | 21 | 0 | 0 | 0 |
04/09/2024 |
21.10
|
700 | 21 | 21.10 | 21 | 0 | 0 | 0 |
30/08/2024 |
21.90
|
100 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
29/08/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
28/08/2024 |
21
|
1,500 | 21 | 21 | 21 | 0 | 0 | 0 |
27/08/2024 |
21.40
|
500 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
26/08/2024 |
21.40
|
5,600 | 21.30 | 21.50 | 21.30 | 0 | 0 | 0 |
23/08/2024 |
21.90
|
900 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
22/08/2024 |
21.90
|
3,000 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
21/08/2024 |
21.80
|
7,000 | 21.50 | 21.80 | 21.50 | 0 | 0 | 0 |
20/08/2024 |
21.10
|
4,100 | 22.50 | 22.50 | 21.10 | 0 | 0 | 0 |
19/08/2024 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
16/08/2024 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
15/08/2024 |
21.10
|
500 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
14/08/2024 |
21.10
|
1,000 | 21 | 21.10 | 21 | 0 | 0 | 0 |
13/08/2024 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
12/08/2024 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
09/08/2024 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
08/08/2024 |
21.10
|
1,400 | 22.30 | 22.50 | 21.10 | 0 | 0 | 0 |
07/08/2024 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
06/08/2024 |
22.50
|
1,000 | 22 | 22.50 | 22 | 0 | 0 | 0 |
05/08/2024 |
21
|
700 | 20.50 | 21 | 20.50 | 0 | 0 | 0 |
02/08/2024 |
20
|
1,000 | 20.80 | 20.80 | 20 | 0 | 900 | -0.0 |
01/08/2024 |
22.70
|
15,000 | 22.10 | 23.50 | 22.10 | 0 | 0 | 0 |
31/07/2024 |
23.50
|
700 | 22.50 | 23.50 | 22.50 | 0 | 0 | 0 |
30/07/2024 |
22.50
|
8,500 | 22.10 | 22.50 | 22 | 0 | 0 | 0 |
29/07/2024 |
21.90
|
400 | 22.80 | 22.80 | 21.90 | 0 | 0 | 0 |
26/07/2024 |
20
|
2,600 | 20.70 | 22.40 | 20 | 0 | 0 | 0 |
25/07/2024 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
24/07/2024 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
23/07/2024 |
21.80
|
2,600 | 21.90 | 22.50 | 21.80 | 0 | 0 | 0 |
22/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
19/07/2024 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
18/07/2024 |
20
|
1,000 | 20 | 20 | 20 | 0 | 0 | 0 |
17/07/2024 |
20
|
1,100 | 20 | 20 | 20 | 0 | 0 | 0 |
16/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
15/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
12/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
11/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
10/07/2024 |
20
|
1,500 | 20 | 20 | 20 | 0 | 0 | 0 |
09/07/2024 |
20.90
|
1,100 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
08/07/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
05/07/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
04/07/2024 |
20.90
|
100 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
03/07/2024 |
18.50
|
200 | 20.50 | 20.50 | 18.50 | 0 | 0 | 0 |
02/07/2024 |
21.30
|
1,000 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
01/07/2024 |
21.70
|
1,900 | 21.80 | 21.80 | 21.70 | 0 | 0 | 0 |
28/06/2024 |
22.50
|
5,300 | 21 | 22.50 | 21 | 0 | 0 | 0 |
27/06/2024 |
21
|
2,800 | 21 | 21 | 21 | 0 | 0 | 0 |
26/06/2024 |
21
|
8,400 | 20.60 | 21 | 20.60 | 0 | 0 | 0 |
25/06/2024 |
20.60
|
4,100 | 20.50 | 20.60 | 20.50 | 0 | 0 | 0 |
24/06/2024 |
20.50
|
6,100 | 20.50 | 20.50 | 20 | 0 | 0 | 0 |
21/06/2024 |
20.10
|
3,000 | 20.10 | 20.20 | 20.10 | 0 | 0 | 0 |
20/06/2024 |
20.10
|
6,800 | 19.70 | 20.10 | 19.70 | 0 | 0 | 0 |
19/06/2024 |
19.50
|
2,400 | 19.90 | 19.90 | 19.50 | 0 | 0 | 0 |
18/06/2024 |
20
|
2,600 | 20 | 20 | 19.50 | 0 | 0 | 0 |
17/06/2024 |
20.50
|
2,800 | 20 | 20.50 | 20 | 0 | 0 | 0 |
14/06/2024 |
21.80
|
600 | 22 | 22 | 21.80 | 0 | 0 | 0 |
13/06/2024 |
22.10
|
1,600 | 22 | 22.10 | 22 | 0 | 0 | 0 |
12/06/2024 |
21.30
|
1,400 | 22 | 22 | 21.10 | 0 | 0 | 0 |
11/06/2024 |
22.50
|
7,600 | 22.10 | 22.50 | 21.50 | 0 | 0 | 0 |
10/06/2024 |
20.50
|
2,000 | 22.80 | 22.80 | 20.50 | 0 | 0 | 0 |
07/06/2024 |
20.50
|
1,300 | 20.90 | 22.50 | 20.50 | 0 | 0 | 0 |
06/06/2024 |
19.70
|
600 | 23 | 23 | 19.70 | 0 | 0 | 0 |
05/06/2024 |
23
|
800 | 23 | 23 | 23 | 0 | 0 | 0 |
04/06/2024 |
22.70
|
3,800 | 22.70 | 23.30 | 22.70 | 0 | 0 | 0 |
03/06/2024 |
23
|
4,500 | 21.50 | 23.30 | 21.50 | 0 | 0 | 0 |
31/05/2024 |
23.40
|
18,300 | 20.70 | 23.40 | 20.70 | 0 | 0 | 0 |
30/05/2024 |
20.50
|
5,000 | 20.30 | 20.50 | 20.10 | 0 | 0 | 0 |
29/05/2024 |
19.60
|
2,200 | 19.20 | 19.60 | 19.20 | 0 | 0 | 0 |
28/05/2024 |
19
|
7,800 | 19 | 19 | 19 | 0 | 0 | 0 |
27/05/2024 |
18.50
|
2,300 | 19 | 19 | 18.50 | 0 | 0 | 0 |
24/05/2024 |
20
|
3,700 | 21.10 | 21.10 | 19.50 | 0 | 0 | 0 |
23/05/2024 |
21.50
|
22,900 | 21 | 21.50 | 20 | 0 | 0 | 0 |
22/05/2024 |
21.10
|
29,000 | 18.20 | 21.10 | 18.20 | 0 | 0 | 0 |
21/05/2024 |
18.50
|
4,400 | 18.20 | 18.60 | 17 | 0 | 0 | 0 |
20/05/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
17/05/2024 |
17.90
|
5,903,328 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
16/05/2024 |
17.50
|
620 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
15/05/2024 |
17.50
|
1,800 | 17 | 17.50 | 17 | 0 | 0 | 0 |
14/05/2024 |
16.80
|
500 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
13/05/2024 |
17.20
|
2,200 | 17 | 17.20 | 17 | 0 | 0 | 0 |
10/05/2024 |
17
|
14,700 | 16.90 | 17 | 16 | 0 | 0 | 0 |
09/05/2024 |
17
|
931 | 16.50 | 17 | 16.50 | 0 | 0 | 0 |
08/05/2024 |
16.50
|
1,100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
07/05/2024 |
16.30
|
2,618 | 16.50 | 16.50 | 16.30 | 0 | 0 | 0 |
06/05/2024 |
16.70
|
9,240 | 16 | 17.80 | 16 | 0 | 0 | 0 |
03/05/2024 |
15
|
18,601 | 15.80 | 15.80 | 15 | 0 | 0 | 0 |
02/05/2024 |
16
|
6,400 | 16 | 16 | 15.50 | 0 | 0 | 0 |
26/04/2024 |
16
|
2,101 | 15.40 | 16 | 15.40 | 1,100 | 0 | 0.0 |
25/04/2024 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |