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) |
1.50 | 5.54% | 2,900 | 0 | 0 |
24.60
35
28.60
|
2 tháng
(2024-07-22) |
5.10 | 21.70% | 44,400 | 3,600 | 0.1 |
23.50
35
28.60
|
3 tháng
(2024-06-20) |
6.10 | 27.11% | 83,900 | 10,600 | 0.2 |
21.50
35
28.60
|
6 tháng
(2024-03-22) |
7.60 | 36.19% | 133,800 | 10,700 | 0.3 |
17.60
35
28.60
|
12 tháng
(2023-09-25) |
8.02 | 39% | 578,300 | 19,800 | 0.5 |
17.60
35
28.60
|
24 tháng
(2022-09-29) |
12.96 | 82.89% | 948,993 | 20,000 | 0.5 |
11.52
35
28.60
|
36 tháng
(2021-10-04) |
10.82 | 60.88% | 1,256,618 | 19,500 | 0.5 |
11.52
35
28.60
|
60 tháng
(2019-10-15) |
0.69 | 2.45% | 2,036,047 | 20,590 | 0.5 |
11.52
35
28.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
28.60
|
100 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
17/09/2024 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
16/09/2024 |
28.60
|
200 | 28.50 | 28.60 | 28.50 | 0 | 0 | 0 |
13/09/2024 |
28.50
|
100 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
12/09/2024 |
28.40
|
100 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
11/09/2024 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
10/09/2024 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
09/09/2024 |
29.80
|
200 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
06/09/2024 |
29.80
|
300 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
05/09/2024 |
35
|
100 | 35 | 35 | 35 | 0 | 0 | 0 |
04/09/2024 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
30/08/2024 |
30.50
|
300 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
29/08/2024 |
28.20
|
100 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
28/08/2024 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
27/08/2024 |
28.20
|
100 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
26/08/2024 |
24.60
|
100 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
23/08/2024 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
22/08/2024 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
21/08/2024 |
28.40
|
100 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
20/08/2024 |
28.50
|
1,100 | 27.90 | 28.50 | 27.90 | 0 | 0 | 0 |
19/08/2024 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 |
16/08/2024 |
27.10
|
100 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 |
15/08/2024 |
27.50
|
300 | 27.20 | 27.50 | 27.20 | 0 | 0 | 0 |
14/08/2024 |
27.10
|
300 | 27.30 | 27.30 | 27.10 | 0 | 0 | 0 |
13/08/2024 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
12/08/2024 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
09/08/2024 |
27
|
1,100 | 27 | 27 | 27 | 0 | 0 | 0 |
08/08/2024 |
27.10
|
2,700 | 27 | 27.10 | 27 | 0 | 0 | 0 |
07/08/2024 |
28.50
|
3,000 | 28.50 | 28.50 | 28.50 | 1,000 | 0 | 0.0 |
06/08/2024 |
28.50
|
2,800 | 28.50 | 28.50 | 28.30 | 0 | 0 | 0 |
05/08/2024 |
28.50
|
200 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
02/08/2024 |
27.50
|
900 | 29.20 | 29.20 | 27.50 | 800 | 0 | 0.0 |
01/08/2024 |
27
|
2,700 | 27.60 | 27.60 | 27 | 400 | 0 | 0.0 |
31/07/2024 |
27.20
|
2,800 | 26.10 | 27.20 | 25 | 0 | 0 | 0 |
30/07/2024 |
26.10
|
1,500 | 26.10 | 26.10 | 25.80 | 200 | 0 | 0.0 |
29/07/2024 |
27.50
|
11,000 | 25.40 | 27.50 | 25.40 | 0 | 0 | 0 |
26/07/2024 |
24.70
|
2,600 | 24.60 | 25 | 24.60 | 600 | 0 | 0.0 |
25/07/2024 |
24.50
|
2,700 | 24.40 | 24.90 | 24.20 | 600 | 0 | 0.0 |
24/07/2024 |
23.60
|
3,000 | 24 | 24.60 | 23.60 | 0 | 0 | 0 |
23/07/2024 |
23.50
|
900 | 23.50 | 23.50 | 23 | 0 | 0 | 0 |
22/07/2024 |
23.50
|
2,900 | 23.50 | 23.70 | 23.50 | 0 | 0 | 0 |
19/07/2024 |
23.70
|
5,500 | 22 | 23.70 | 22 | 0 | 0 | 0 |
18/07/2024 |
22
|
3,200 | 22 | 22 | 22 | 0 | 0 | 0 |
17/07/2024 |
22.50
|
100 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
16/07/2024 |
22.50
|
200 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
15/07/2024 |
22.50
|
5,000 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
12/07/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
11/07/2024 |
21.50
|
100 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
10/07/2024 |
23.20
|
1,400 | 23.30 | 23.30 | 23.10 | 0 | 0 | 0 |
09/07/2024 |
22.50
|
1,400 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
08/07/2024 |
22.50
|
4,200 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
05/07/2024 |
22.50
|
2,100 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
04/07/2024 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
03/07/2024 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
02/07/2024 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
01/07/2024 |
22.50
|
300 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
28/06/2024 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
27/06/2024 |
22.80
|
8,500 | 22 | 22.80 | 21.80 | 7,000 | 500 | 0.1 |
26/06/2024 |
21.50
|
100 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
25/06/2024 |
21.50
|
100 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
24/06/2024 |
21.80
|
6,400 | 21 | 21.90 | 21 | 500 | 0 | 0.0 |
21/06/2024 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
20/06/2024 |
22.50
|
900 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
19/06/2024 |
22.60
|
3,200 | 22.50 | 22.60 | 22.40 | 0 | 0 | 0 |
18/06/2024 |
21.10
|
3,000 | 22.50 | 22.50 | 21.10 | 0 | 0 | 0 |
17/06/2024 |
22.50
|
8,800 | 22.10 | 22.50 | 22.10 | 0 | 0 | 0 |
14/06/2024 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
13/06/2024 |
21.60
|
100 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
12/06/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
11/06/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
10/06/2024 |
21.50
|
1,000 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
07/06/2024 |
21.60
|
1,200 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
06/06/2024 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
05/06/2024 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
04/06/2024 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
03/06/2024 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
31/05/2024 |
21.60
|
1,300 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
30/05/2024 |
21.40
|
4,400 | 21.50 | 21.50 | 21.40 | 0 | 0 | 0 |
29/05/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
28/05/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
27/05/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
24/05/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
23/05/2024 |
21.50
|
700 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
22/05/2024 |
21.50
|
1,000 | 21.60 | 21.60 | 21.50 | 0 | 0 | 0 |
21/05/2024 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
20/05/2024 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
17/05/2024 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
16/05/2024 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
15/05/2024 |
20.60
|
2,100 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
14/05/2024 |
20.10
|
200 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
13/05/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
10/05/2024 |
20
|
1,700 | 20 | 20 | 20 | 0 | 0 | 0 |
09/05/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
08/05/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
07/05/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
06/05/2024 |
20.20
|
500 | 20.20 | 20.20 | 20.20 | 0 | 500 | -0.0 |
03/05/2024 |
20.30
|
400 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
02/05/2024 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
26/04/2024 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
25/04/2024 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |