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) |
1.45 | 12.03% | 30,800 | 600 | 0.0 |
11.70
14
13.50
|
2 tháng
(2024-07-22) |
0.45 | 3.45% | 58,100 | 400 | 0.0 |
11.70
14
13.50
|
3 tháng
(2024-06-21) |
0 | 0% | 99,800 | -200 | -0.0 |
11.70
14
13.50
|
6 tháng
(2024-03-25) |
2.13 | 18.70% | 543,500 | -31,800 | -0.5 |
10.62
15.03
13.50
|
12 tháng
(2023-09-25) |
1.51 | 12.59% | 833,300 | -34,505 | -0.5 |
10.62
15.87
13.50
|
24 tháng
(2022-09-30) |
3.85 | 39.84% | 1,511,400 | 23,095 | 0.2 |
6.81
15.87
13.50
|
36 tháng
(2021-10-05) |
-8.37 | -38.26% | 2,250,145 | -6,405 | -0.8 |
6.81
26.01
13.50
|
60 tháng
(2019-10-16) |
-8.54 | -38.75% | 2,859,538 | 7,818,595 | 153.0 |
6.81
36.68
13.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/01/2021 |
22.48
|
400 | 22.04 | 22.48 | 22.48 | 0 | 0 | 0 |
04/01/2021 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 |
31/12/2020 |
22.04
|
24,200 | 25.74 | 25.74 | 22.04 | 0 | 0 | 0 |
30/12/2020 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 |
29/12/2020 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 |
28/12/2020 |
25.74
|
100 | 23.01 | 26.36 | 25.74 | 0 | 0 | 0 |
25/12/2020 |
23.01
|
0 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 |
24/12/2020 |
23.01
|
100 | 25.83 | 25.83 | 23.01 | 0 | 0 | 0 |
23/12/2020 |
25.83
|
22,300 | 25.92 | 25.92 | 20.10 | 0 | 0 | 0 |
22/12/2020 |
25.92
|
743 | 25.92 | 25.92 | 22.13 | 0 | 0 | 0 |
21/12/2020 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 |
18/12/2020 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 |
17/12/2020 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 |
16/12/2020 |
25.92
|
300 | 24.69 | 25.92 | 25.92 | 0 | 0 | 0 |
15/12/2020 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 |
14/12/2020 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 |
11/12/2020 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 |
10/12/2020 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 |
09/12/2020 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 |
08/12/2020 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 |
07/12/2020 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 |
04/12/2020 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 |
03/12/2020 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 |
02/12/2020 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 |
01/12/2020 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 |
30/11/2020 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 |
27/11/2020 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 |
26/11/2020 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 |
25/11/2020 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 |
24/11/2020 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 |
23/11/2020 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 |
20/11/2020 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 |
19/11/2020 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 |
18/11/2020 |
24.69
|
2 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 |
17/11/2020 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 |
16/11/2020 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 |
13/11/2020 |
24.69
|
10 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 |
12/11/2020 |
24.69
|
13,500 | 24.07 | 24.69 | 24.69 | 0 | 0 | 0 |
11/11/2020 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 |
10/11/2020 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 |
09/11/2020 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 |
06/11/2020 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 |
05/11/2020 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 |
04/11/2020 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 |
03/11/2020 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 |
02/11/2020 |
24.07
|
0 | 26.27 | 24.07 | 24.07 | 0 | 0 | 0 |
30/10/2020 |
26.27
|
300 | 22.92 | 26.27 | 19.57 | 0 | 0 | 0 |
29/10/2020 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 |
28/10/2020 |
22.92
|
0 | 23.63 | 22.92 | 22.92 | 0 | 0 | 0 |
27/10/2020 |
23.63
|
500 | 22.92 | 23.80 | 19.93 | 0 | 0 | 0 |
26/10/2020 |
22.92
|
1,210 | 20.98 | 24.86 | 22.48 | 0 | 0 | 0 |
23/10/2020 |
20.98
|
1,600 | 22.04 | 27.33 | 20.98 | 0 | 0 | 0 |
22/10/2020 |
22.04
|
3,200 | 25.83 | 28.12 | 22.04 | 0 | 0 | 0 |
21/10/2020 |
25.83
|
104 | 22.48 | 25.83 | 25.83 | 0 | 0 | 0 |
20/10/2020 |
22.48
|
0 | 22.48 | 22.48 | 22.48 | 0 | 0 | 0 |
19/10/2020 |
22.48
|
100 | 28.12 | 28.12 | 22.48 | 0 | 0 | 0 |
16/10/2020 |
28.12
|
300 | 26.10 | 28.12 | 22.22 | 0 | 0 | 0 |
15/10/2020 |
26.10
|
0 | 28.12 | 26.10 | 28.12 | 0 | 0 | 0 |
14/10/2020 |
28.12
|
200 | 28.12 | 28.12 | 23.98 | 0 | 0 | 0 |
13/10/2020 |
28.12
|
0 | 28.12 | 28.12 | 28.12 | 0 | 0 | 0 |
12/10/2020 |
28.12
|
205 | 28.12 | 28.12 | 28.12 | 0 | 0 | 0 |
09/10/2020 |
28.12
|
0 | 28.12 | 28.12 | 28.12 | 0 | 0 | 0 |
08/10/2020 |
28.12
|
100 | 27.68 | 28.12 | 28.12 | 0 | 0 | 0 |
07/10/2020 |
27.68
|
100 | 25.83 | 27.68 | 27.68 | 0 | 0 | 0 |
06/10/2020 |
25.83
|
400 | 22.48 | 25.83 | 19.22 | 0 | 0 | 0 |
05/10/2020 |
22.48
|
100 | 26.45 | 26.45 | 22.48 | 0 | 0 | 0 |
02/10/2020 |
26.45
|
0 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 |
01/10/2020 |
26.45
|
100 | 26.36 | 26.45 | 26.45 | 0 | 0 | 0 |
30/09/2020 |
26.36
|
200 | 22.92 | 26.36 | 19.66 | 0 | 0 | 0 |
29/09/2020 |
22.92
|
100 | 26.89 | 26.89 | 22.92 | 0 | 0 | 0 |
28/09/2020 |
26.89
|
100 | 30.77 | 30.77 | 26.89 | 0 | 0 | 0 |
25/09/2020 |
30.77
|
0 | 30.77 | 30.77 | 30.77 | 0 | 0 | 0 |
24/09/2020 |
30.77
|
0 | 30.77 | 30.77 | 30.77 | 0 | 0 | 0 |
23/09/2020 |
30.77
|
100 | 29.01 | 30.77 | 30.77 | 0 | 0 | 0 |
22/09/2020 |
29.01
|
0 | 29.01 | 29.01 | 29.01 | 0 | 0 | 0 |
21/09/2020 |
29.01
|
0 | 29.01 | 29.01 | 29.01 | 0 | 0 | 0 |
18/09/2020 |
29.01
|
0 | 29.01 | 29.01 | 29.01 | 0 | 0 | 0 |
17/09/2020 |
29.01
|
0 | 29.01 | 29.01 | 29.01 | 0 | 0 | 0 |
16/09/2020 |
29.01
|
0 | 29.01 | 29.01 | 29.01 | 0 | 0 | 0 |
15/09/2020 |
29.01
|
200 | 26.36 | 29.01 | 28.92 | 0 | 0 | 0 |
14/09/2020 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
11/09/2020 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
10/09/2020 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
09/09/2020 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 |
08/09/2020 |
26.36
|
100 | 23.45 | 26.36 | 26.36 | 0 | 0 | 0 |
07/09/2020 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 |
04/09/2020 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 |
03/09/2020 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 |
01/09/2020 |
23.45
|
100 | 26.45 | 26.45 | 23.45 | 0 | 0 | 0 |
31/08/2020 |
26.45
|
0 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 |
28/08/2020 |
26.45
|
100 | 23.36 | 26.45 | 26.45 | 0 | 0 | 0 |
27/08/2020 |
23.36
|
101 | 23.80 | 23.80 | 23.36 | 0 | 0 | 0 |
26/08/2020 |
23.80
|
400 | 21.07 | 23.80 | 22.75 | 0 | 0 | 0 |
25/08/2020 |
21.07
|
200 | 19.31 | 21.07 | 21.07 | 0 | 0 | 0 |
24/08/2020 |
19.31
|
1,920 | 17.63 | 19.40 | 17.54 | 0 | 0 | 0 |
21/08/2020 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 |
20/08/2020 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 |
19/08/2020 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 |
18/08/2020 |
17.63
|
1,900 | 18.51 | 18.51 | 17.63 | 0 | 0 | 0 |
17/08/2020 |
18.51
|
0 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 |