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) |
0.90 | 4.12% | 4,700 | 0 | 0 |
20.90
23.35
22.75
|
2 tháng
(2024-07-22) |
1.25 | 5.81% | 15,900 | 0 | 0 |
20.50
23.35
22.75
|
3 tháng
(2024-06-20) |
0.05 | 0.22% | 84,300 | -600 | 0 |
20.25
24
22.75
|
6 tháng
(2024-03-22) |
0.75 | 3.41% | 179,300 | -622 | -0.0 |
20
26.20
22.75
|
12 tháng
(2023-09-25) |
5.34 | 30.66% | 323,600 | -6,022 | -0.1 |
15.89
26.20
22.75
|
24 tháng
(2022-09-29) |
3.87 | 20.48% | 480,200 | -11,662 | -1.9 |
13.86
26.20
22.75
|
36 tháng
(2021-10-04) |
2.12 | 10.28% | 862,700 | -20,414 | -5.5 |
13.86
27.29
22.75
|
60 tháng
(2019-10-15) |
7.26 | 46.87% | 1,285,270 | -11,814 | -5.3 |
11.91
27.29
22.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
18/09/2024 |
22.75
|
200 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
17/09/2024 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
16/09/2024 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
13/09/2024 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
12/09/2024 |
22.75
|
200 | 23 | 23 | 22.75 | 0 | 0 | 0 |
11/09/2024 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
10/09/2024 |
22.20
|
800 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
09/09/2024 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
06/09/2024 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
05/09/2024 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
04/09/2024 |
22.20
|
200 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
30/08/2024 |
20.90
|
800 | 22.25 | 22.25 | 20.85 | 0 | 0 | 0 |
29/08/2024 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
28/08/2024 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
27/08/2024 |
22.30
|
100 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
26/08/2024 |
22.50
|
100 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
23/08/2024 |
21.50
|
100 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
22/08/2024 |
21.75
|
2,000 | 21.80 | 21.80 | 21.75 | 0 | 0 | 0 |
21/08/2024 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 |
20/08/2024 |
23.35
|
200 | 22.20 | 23.35 | 22.20 | 0 | 0 | 0 |
19/08/2024 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 |
16/08/2024 |
21.85
|
100 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 |
15/08/2024 |
20.50
|
500 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
14/08/2024 |
21.50
|
700 | 22.80 | 22.80 | 20.45 | 0 | 0 | 0 |
13/08/2024 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
12/08/2024 |
21.90
|
1,000 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
09/08/2024 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
08/08/2024 |
21.90
|
600 | 20.25 | 21.90 | 20.25 | 0 | 0 | 0 |
07/08/2024 |
20.60
|
100 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
06/08/2024 |
22
|
1,900 | 21 | 22.45 | 21 | 0 | 0 | 0 |
05/08/2024 |
21
|
1,300 | 21.75 | 21.75 | 21 | 0 | 0 | 0 |
02/08/2024 |
21.80
|
1,500 | 21.75 | 21.80 | 21.75 | 0 | 0 | 0 |
01/08/2024 |
21.80
|
100 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
31/07/2024 |
21.30
|
200 | 21.80 | 21.80 | 21.30 | 0 | 0 | 0 |
30/07/2024 |
21.30
|
1,800 | 21.25 | 21.30 | 20.50 | 0 | 0 | 0 |
29/07/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
26/07/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
25/07/2024 |
21.30
|
100 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
24/07/2024 |
20.50
|
1,300 | 20.20 | 20.60 | 20.20 | 0 | 0 | 0 |
23/07/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
22/07/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
19/07/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
18/07/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
17/07/2024 |
21.50
|
1,100 | 20.30 | 21.50 | 20.30 | 0 | 0 | 0 |
16/07/2024 |
20.35
|
800 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 |
15/07/2024 |
20.35
|
100 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 |
12/07/2024 |
21.80
|
1,500 | 20.50 | 21.90 | 20.50 | 0 | 0 | 0 |
11/07/2024 |
20.50
|
700 | 20.70 | 20.70 | 20.50 | 0 | 0 | 0 |
10/07/2024 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
09/07/2024 |
21.60
|
1,500 | 20.80 | 21.60 | 20.55 | 0 | 0 | 0 |
08/07/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
05/07/2024 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 |
04/07/2024 |
22.20
|
100 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
03/07/2024 |
21.30
|
1,200 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
02/07/2024 |
22.25
|
400 | 22.25 | 22.25 | 22.25 | 0 | 0 | 0 |
01/07/2024 |
22.30
|
1,500 | 22.25 | 22.30 | 22.20 | 0 | 0 | 0 |
28/06/2024 |
21.30
|
2,800 | 20.80 | 21.75 | 20.70 | 0 | 0 | 0 |
27/06/2024 |
20.70
|
1,900 | 21.50 | 21.50 | 20.25 | 0 | 0 | 0 |
26/06/2024 |
20.25
|
5,700 | 20.30 | 20.30 | 20.05 | 0 | 0 | 0 |
25/06/2024 |
20.90
|
7,200 | 20.80 | 23.45 | 20.80 | 0 | 0 | 0 |
24/06/2024 |
22.35
|
4,500 | 24 | 25 | 22.35 | 0 | 600 | 0 |
21/06/2024 |
24
|
25,300 | 21.15 | 24 | 21.15 | 0 | 0 | 0 |
20/06/2024 |
22.70
|
12,000 | 24.40 | 24.70 | 22.70 | 0 | 0 | 0 |
19/06/2024 |
24.40
|
2,900 | 24.40 | 25.50 | 24.40 | 0 | 0 | 0 |
18/06/2024 |
26.20
|
1,700 | 26.80 | 26.80 | 23.90 | 0 | 0 | 0 |
17/06/2024 |
25.60
|
12,500 | 26.80 | 26.80 | 23.60 | 0 | 0 | 0 |
14/06/2024 |
25.30
|
17,100 | 24.95 | 26.20 | 23.25 | 0 | 0 | 0 |
13/06/2024 |
24.95
|
11,600 | 26.10 | 26.10 | 22.80 | 0 | 0 | 0 |
12/06/2024 |
24.40
|
13,700 | 24.40 | 24.40 | 22.90 | 0 | 0 | 0 |
11/06/2024 |
22.85
|
11,700 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 |
10/06/2024 |
21.40
|
5,700 | 21.35 | 21.40 | 20 | 0 | 12 | -0.0 |
07/06/2024 |
20
|
200 | 20.10 | 20.10 | 20 | 0 | 10 | -0.0 |
06/06/2024 |
20
|
400 | 20.10 | 20.10 | 20 | 0 | 0 | 0 |
05/06/2024 |
20.20
|
900 | 20.20 | 20.20 | 20 | 0 | 0 | 0 |
04/06/2024 |
20.20
|
500 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
03/06/2024 |
20.20
|
200 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
31/05/2024 |
20.20
|
1,000 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
30/05/2024 |
20.20
|
2,000 | 20 | 20.20 | 20 | 0 | 0 | 0 |
29/05/2024 |
20.90
|
2,100 | 20.30 | 20.90 | 20.30 | 0 | 0 | 0 |
28/05/2024 |
20.10
|
1,000 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
27/05/2024 |
20
|
1,200 | 20.30 | 20.30 | 20 | 0 | 0 | 0 |
24/05/2024 |
20.55
|
1,700 | 20.40 | 20.60 | 20 | 0 | 0 | 0 |
23/05/2024 |
20.40
|
100 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
22/05/2024 |
20.65
|
800 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 |
21/05/2024 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 |
20/05/2024 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
17/05/2024 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
16/05/2024 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
15/05/2024 |
21.90
|
700 | 20.35 | 21.90 | 20.35 | 0 | 0 | 0 |
14/05/2024 |
20.50
|
500 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
13/05/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
10/05/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
09/05/2024 |
20.50
|
1,000 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
08/05/2024 |
21.35
|
0 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 |
07/05/2024 |
21.35
|
500 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 |
06/05/2024 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 |
03/05/2024 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 |
02/05/2024 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 |
26/04/2024 |
22.45
|
100 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 |