Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-2.01 | -9.11% | 43,300 | 1,100 | 0.0 |
19.60
22.40
20.10
|
2 tháng
(2024-07-22) |
-0.64 | -3.10% | 70,000 | -1,080 | -0.0 |
18.92
22.40
20.10
|
3 tháng
(2024-06-24) |
-0.46 | -2.24% | 84,900 | 820 | 0.0 |
18.92
22.40
20.10
|
6 tháng
(2024-03-25) |
-0.83 | -3.95% | 111,800 | -2,380 | -0.0 |
18.92
22.94
20.10
|
12 tháng
(2023-09-26) |
0.73 | 3.76% | 170,700 | 2,120 | 0.1 |
16.91
22.94
20.10
|
24 tháng
(2022-10-03) |
3.55 | 21.43% | 270,502 | 3,920 | 0.1 |
11.97
22.94
20.10
|
36 tháng
(2021-10-06) |
-4.18 | -17.23% | 3,772,662 | -251,373 | -6.2 |
11.97
24.44
20.10
|
60 tháng
(2019-10-17) |
-1.45 | -6.75% | 4,242,699 | -246,120 | -5.9 |
11.97
27.84
20.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
21.56
|
100 | 21.63 | 21.63 | 21.56 | 0 | 0 | 0 |
05/02/2021 |
21.63
|
2,400 | 21.63 | 21.63 | 21.56 | 0 | 0 | 0 |
04/02/2021 |
21.63
|
5,000 | 23.90 | 23.90 | 21.63 | 0 | 0 | 0 |
03/02/2021 |
23.90
|
1,300 | 23.90 | 23.90 | 21.71 | 0 | 0 | 0 |
02/02/2021 |
23.90
|
2,400 | 24.21 | 24.21 | 23.60 | 0 | 0 | 0 |
01/02/2021 |
24.21
|
2,900 | 22.54 | 24.51 | 21.63 | 0 | 0 | 0 |
29/01/2021 |
22.54
|
5,400 | 21.41 | 23.45 | 21.56 | 100 | 2,700 | -0.1 |
28/01/2021 |
21.41
|
11,000 | 21.63 | 21.63 | 21.41 | 0 | 7,800 | -0.2 |
27/01/2021 |
21.63
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 |
26/01/2021 |
21.63
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 |
25/01/2021 |
21.63
|
3,000 | 21.78 | 21.78 | 21.41 | 0 | 0 | 0 |
22/01/2021 |
21.78
|
300 | 21.41 | 21.94 | 21.78 | 0 | 0 | 0 |
21/01/2021 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 |
20/01/2021 |
21.41
|
100 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 |
19/01/2021 |
21.41
|
3,400 | 21.48 | 21.48 | 21.41 | 0 | 0 | 0 |
18/01/2021 |
21.48
|
0 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 |
15/01/2021 |
21.48
|
7,100 | 21.56 | 21.63 | 21.41 | 0 | 100 | -0.0 |
14/01/2021 |
21.56
|
7,000 | 21.86 | 21.86 | 21.56 | 0 | 0 | 0 |
13/01/2021 |
21.86
|
9,400 | 21.56 | 21.86 | 21.18 | 0 | 1,400 | -0.0 |
12/01/2021 |
21.56
|
1,000 | 21.48 | 21.56 | 21.56 | 0 | 0 | 0 |
11/01/2021 |
21.48
|
11,800 | 21.26 | 21.48 | 21.18 | 0 | 0 | 0 |
08/01/2021 |
21.26
|
10,336 | 21.56 | 21.63 | 21.18 | 0 | 100 | -0.0 |
07/01/2021 |
21.56
|
3,660 | 21.56 | 21.56 | 21.48 | 100 | 2,500 | -0.1 |
06/01/2021 |
21.56
|
2,100 | 21.56 | 21.86 | 21.26 | 0 | 0 | 0 |
05/01/2021 |
21.56
|
0 | 21.56 | 21.56 | 21.56 | 0 | 0 | 0 |
04/01/2021 |
21.56
|
11,100 | 21.26 | 21.56 | 20.42 | 0 | 0 | 0 |
31/12/2020 |
21.26
|
4,800 | 21.26 | 21.26 | 20.57 | 0 | 1,600 | -0.0 |
30/12/2020 |
21.26
|
3,000 | 21.26 | 21.56 | 21.26 | 0 | 0 | 0 |
29/12/2020 |
21.26
|
0 | 21.26 | 21.26 | 21.26 | 0 | 0 | 0 |
28/12/2020 |
21.26
|
4,176 | 21.56 | 21.56 | 21.26 | 0 | 0 | 0 |
25/12/2020 |
21.56
|
2,100 | 21.78 | 21.78 | 21.18 | 0 | 0 | 0 |
24/12/2020 |
21.78
|
0 | 21.78 | 21.78 | 21.78 | 0 | 0 | 0 |
23/12/2020 |
21.78
|
2,300 | 21.94 | 21.94 | 21.71 | 0 | 1,000 | -0.0 |
22/12/2020 |
21.94
|
1,701 | 21.18 | 21.94 | 21.94 | 0 | 0 | 0 |
21/12/2020 |
21.18
|
120 | 21.03 | 21.18 | 21.18 | 0 | 100 | -0.0 |
18/12/2020 |
21.03
|
0 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 |
17/12/2020 |
21.03
|
0 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 |
16/12/2020 |
21.03
|
0 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 |
15/12/2020 |
21.03
|
0 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 |
14/12/2020 |
21.03
|
0 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 |
11/12/2020 |
21.03
|
0 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 |
10/12/2020 |
21.03
|
2,400 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 |
09/12/2020 |
21.03
|
0 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 |
08/12/2020 |
21.03
|
0 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 |
07/12/2020 |
21.03
|
8,300 | 21.18 | 21.18 | 21.03 | 0 | 4,000 | -0.1 |
04/12/2020 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 |
03/12/2020 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 |
02/12/2020 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 |
01/12/2020 |
21.18
|
17,200 | 21.18 | 21.33 | 21.18 | 200 | 8,000 | -0.2 |
30/11/2020 |
21.18
|
50 | 21.18 | 21.18 | 21.18 | 50 | 0 | 0.0 |
27/11/2020 |
21.18
|
200 | 21.26 | 21.26 | 21.18 | 0 | 0 | 0 |
26/11/2020 |
21.26
|
5,000 | 21.18 | 21.26 | 21.26 | 0 | 0 | 0 |
25/11/2020 |
21.18
|
800 | 21.18 | 21.26 | 21.18 | 400 | 0 | 0.0 |
24/11/2020 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 |
23/11/2020 |
21.18
|
4,700 | 21.18 | 22.16 | 21.18 | 500 | 0 | 0.0 |
20/11/2020 |
21.18
|
1,100 | 21.63 | 21.63 | 21.18 | 0 | 0 | 0 |
19/11/2020 |
21.63
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 |
18/11/2020 |
21.63
|
9,600 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 |
17/11/2020 |
21.63
|
9,600 | 21.26 | 21.63 | 21.63 | 0 | 0 | 0 |
16/11/2020 |
21.26
|
6,300 | 21.86 | 21.86 | 21.18 | 0 | 0 | 0 |
13/11/2020 |
21.86
|
0 | 21.86 | 21.86 | 21.86 | 0 | 0 | 0 |
12/11/2020 |
21.86
|
0 | 21.86 | 21.86 | 21.86 | 0 | 0 | 0 |
11/11/2020 |
21.86
|
0 | 21.86 | 21.86 | 21.86 | 0 | 0 | 0 |
10/11/2020 |
21.86
|
1,100 | 21.63 | 21.94 | 21.86 | 0 | 0 | 0 |
09/11/2020 |
21.63
|
2,000 | 22.84 | 22.84 | 21.56 | 0 | 0 | 0 |
06/11/2020 |
22.84
|
0 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 |
05/11/2020 |
22.84
|
100 | 21.48 | 22.84 | 22.84 | 0 | 0 | 0 |
04/11/2020 |
21.48
|
100 | 21.56 | 21.56 | 21.48 | 0 | 0 | 0 |
03/11/2020 |
21.56
|
2,000 | 21.26 | 21.56 | 21.56 | 0 | 0 | 0 |
02/11/2020 |
21.26
|
5,000 | 21.26 | 22.99 | 21.26 | 0 | 0 | 0 |
30/10/2020 |
21.26
|
3,800 | 22.39 | 22.39 | 21.26 | 0 | 0 | 0 |
29/10/2020 |
22.39
|
0 | 22.39 | 22.39 | 22.39 | 0 | 0 | 0 |
28/10/2020 |
22.39
|
0 | 22.39 | 22.39 | 22.39 | 0 | 0 | 0 |
27/10/2020 |
22.39
|
150 | 21.41 | 22.39 | 22.39 | 0 | 0 | 0 |
26/10/2020 |
21.41
|
17,000 | 22.16 | 22.16 | 21.41 | 0 | 0 | 0 |
23/10/2020 |
22.16
|
200 | 21.63 | 22.16 | 21.18 | 0 | 0 | 0 |
22/10/2020 |
21.63
|
2,600 | 21.26 | 21.63 | 21.18 | 0 | 0 | 0 |
21/10/2020 |
21.26
|
0 | 21.26 | 21.26 | 21.26 | 0 | 0 | 0 |
20/10/2020 |
21.26
|
1,200 | 21.18 | 21.26 | 21.26 | 0 | 0 | 0 |
19/10/2020 |
21.18
|
2,000 | 21.56 | 21.56 | 21.18 | 0 | 0 | 0 |
16/10/2020 |
21.56
|
10,200 | 21.78 | 21.78 | 21.26 | 0 | 0 | 0 |
15/10/2020 |
21.78
|
9,400 | 21.86 | 21.86 | 21.03 | 0 | 0 | 0 |
14/10/2020 |
21.86
|
5,100 | 22.16 | 22.16 | 21.18 | 0 | 0 | 0 |
13/10/2020 |
22.16
|
1,200 | 20.88 | 22.31 | 21.18 | 0 | 0 | 0 |
12/10/2020 |
20.88
|
6,500 | 21.26 | 22.62 | 20.50 | 0 | 0 | 0 |
09/10/2020 |
21.26
|
0 | 21.26 | 21.26 | 21.26 | 0 | 0 | 0 |
08/10/2020 |
21.26
|
2,800 | 21.71 | 22.47 | 21.26 | 0 | 0 | 0 |
07/10/2020 |
21.71
|
200 | 21.63 | 23.60 | 21.71 | 0 | 0 | 0 |
06/10/2020 |
21.63
|
2,900 | 22.92 | 22.92 | 21.63 | 0 | 0 | 0 |
05/10/2020 |
22.92
|
1,000 | 22.92 | 22.92 | 22.62 | 0 | 0 | 0 |
02/10/2020 |
22.92
|
3,600 | 23.07 | 23.07 | 21.33 | 0 | 0 | 0 |
01/10/2020 |
23.07
|
0 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 |
30/09/2020 |
23.07
|
4,500 | 22.99 | 23.07 | 22.77 | 2,500 | 0 | 0.1 |
29/09/2020 |
22.99
|
0 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 |
28/09/2020 |
22.99
|
3,500 | 22.01 | 23.07 | 22.01 | 0 | 0 | 0 |
25/09/2020 |
22.01
|
2,000 | 23.75 | 23.75 | 22.01 | 0 | 0 | 0 |
24/09/2020 |
23.75
|
0 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 |
23/09/2020 |
23.75
|
0 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 |
22/09/2020 |
23.75
|
0 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 |
21/09/2020 |
23.75
|
4 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 |