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) |
-0.30 | -1.04% | 21,100 | 0 | 0 |
25.60
31
28.50
|
2 tháng
(2024-07-22) |
-3.92 | -12.09% | 39,400 | 0 | 0 |
25.60
32.42
28.50
|
3 tháng
(2024-06-21) |
-6.05 | -17.51% | 229,100 | -31,705 | -1.3 |
25.60
43.74
28.50
|
6 tháng
(2024-03-25) |
7.02 | 32.66% | 314,188 | -32,305 | -1.3 |
18.97
43.74
28.50
|
12 tháng
(2023-09-25) |
9.73 | 51.80% | 372,789 | -36,128 | -1.4 |
16.65
43.74
28.50
|
24 tháng
(2022-09-30) |
6.67 | 30.58% | 510,383 | -45,209 | -1.6 |
14.42
43.74
28.50
|
36 tháng
(2021-10-05) |
0.87 | 3.14% | 631,854 | -47,897 | -1.6 |
14.42
43.74
28.50
|
60 tháng
(2019-10-16) |
1.22 | 4.46% | 945,757 | -51,152 | -1.5 |
14.42
43.74
28.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2021 |
23.22
|
0 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 |
04/02/2021 |
23.22
|
0 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 |
03/02/2021 |
23.29
|
800 | 23.08 | 23.29 | 23.08 | 0 | 0 | 0 |
02/02/2021 |
23.22
|
221 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 |
01/02/2021 |
20.29
|
215 | 20.29 | 20.29 | 20.29 | 0 | 0 | 0 |
29/01/2021 |
20.99
|
100 | 20.99 | 20.99 | 20.99 | 0 | 100 | -0.0 |
28/01/2021 |
22.38
|
100 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 |
27/01/2021 |
20.29
|
1,056 | 20.01 | 20.29 | 19.94 | 200 | 0 | 0.0 |
26/01/2021 |
22.94
|
0 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 |
25/01/2021 |
23.01
|
1,600 | 23.08 | 23.08 | 22.94 | 0 | 0 | 0 |
22/01/2021 |
23.08
|
500 | 23.08 | 23.08 | 23.08 | 0 | 400 | -0.0 |
21/01/2021 |
20.36
|
0 | 20.36 | 20.36 | 20.36 | 0 | 0 | 0 |
20/01/2021 |
20.36
|
200 | 20.36 | 20.36 | 20.36 | 100 | 0 | 0.0 |
19/01/2021 |
20.36
|
100 | 20.36 | 20.36 | 20.36 | 0 | 0 | 0 |
18/01/2021 |
23.78
|
74 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 |
15/01/2021 |
23.78
|
2,100 | 23.08 | 23.78 | 23.08 | 0 | 1,600 | -0.1 |
14/01/2021 |
23.08
|
220 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 |
13/01/2021 |
22.73
|
1,060 | 22.73 | 22.73 | 22.73 | 0 | 500 | -0.0 |
12/01/2021 |
19.80
|
110 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
11/01/2021 |
21.69
|
0 | 21.69 | 21.69 | 21.69 | 0 | 0 | 0 |
08/01/2021 |
21.69
|
36 | 21.69 | 21.69 | 21.69 | 0 | 0 | 0 |
07/01/2021 |
22.38
|
11 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 |
06/01/2021 |
22.38
|
900 | 19.87 | 22.38 | 19.87 | 0 | 0 | 0 |
05/01/2021 |
22.66
|
2,710 | 22.66 | 22.66 | 22.66 | 100 | 0 | 0.0 |
04/01/2021 |
22.52
|
1,500 | 22.73 | 22.73 | 22.52 | 0 | 0 | 0 |
31/12/2020 |
24.41
|
100 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 |
30/12/2020 |
21.20
|
1,000 | 21.55 | 21.55 | 21.20 | 300 | 0 | 0.0 |
29/12/2020 |
21.41
|
645 | 21.69 | 21.69 | 21.41 | 300 | 0 | 0.0 |
28/12/2020 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 |
25/12/2020 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 |
24/12/2020 |
20.99
|
300 | 22.18 | 22.18 | 20.99 | 0 | 0 | 0 |
23/12/2020 |
23.71
|
115 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 |
22/12/2020 |
20.99
|
10 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
21/12/2020 |
20.99
|
3,000 | 20.99 | 21.06 | 20.99 | 300 | 0 | 0.0 |
18/12/2020 |
20.99
|
2,600 | 20.99 | 20.99 | 20.99 | 200 | 0 | 0.0 |
17/12/2020 |
21.20
|
10 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
16/12/2020 |
21.20
|
24 | 21.20 | 21.20 | 21.20 | 0 | 5,000 | -0.0 |
15/12/2020 |
21.06
|
5,126 | 24.20 | 24.20 | 21.06 | 0 | 5,000 | -0.2 |
14/12/2020 |
21.69
|
200 | 21.69 | 21.69 | 21.69 | 100 | 0 | 0.0 |
11/12/2020 |
21.69
|
0 | 21.69 | 21.69 | 21.69 | 0 | 0 | 0 |
10/12/2020 |
21.69
|
200 | 21.69 | 21.69 | 21.69 | 100 | 0 | 0.0 |
09/12/2020 |
21.69
|
100 | 21.69 | 21.69 | 21.69 | 100 | 0 | 0.0 |
08/12/2020 |
21.69
|
0 | 21.69 | 21.69 | 21.69 | 0 | 0 | 0 |
07/12/2020 |
21.69
|
200 | 21.69 | 21.69 | 21.69 | 100 | 0 | 0.0 |
04/12/2020 |
20.64
|
300 | 20.71 | 20.71 | 20.64 | 200 | 0 | 0.0 |
03/12/2020 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 |
02/12/2020 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 |
01/12/2020 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 |
30/11/2020 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 |
27/11/2020 |
23.29
|
100 | 23.29 | 23.29 | 23.29 | 60 | 0 | 0.0 |
26/11/2020 |
23.29
|
860 | 23.08 | 23.29 | 23.08 | 60 | 0 | 0.0 |
25/11/2020 |
23.22
|
2,349 | 23.57 | 23.57 | 23.15 | 0 | 2,000 | -0.1 |
24/11/2020 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 |
23/11/2020 |
23.71
|
150 | 23.71 | 23.71 | 23.71 | 0 | 50 | 0 |
20/11/2020 |
24.06
|
362 | 23.08 | 24.06 | 23.08 | 0 | 52 | -0.0 |
19/11/2020 |
24.13
|
2,116 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 |
18/11/2020 |
23.08
|
857 | 23.08 | 23.08 | 23.08 | 100 | 0 | 0.0 |
17/11/2020 |
24.48
|
107 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 |
16/11/2020 |
24.48
|
500 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 |
13/11/2020 |
24.48
|
2,900 | 23.78 | 24.48 | 23.78 | 0 | 400 | -0.0 |
12/11/2020 |
24.41
|
100 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 |
11/11/2020 |
24.41
|
200 | 24.48 | 24.48 | 24.41 | 0 | 100 | -0.0 |
10/11/2020 |
24.48
|
100 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 |
09/11/2020 |
24.48
|
860 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 |
06/11/2020 |
23.08
|
900 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 |
05/11/2020 |
24.55
|
2,120 | 23.08 | 24.55 | 22.87 | 10 | 500 | -0.0 |
04/11/2020 |
37.77
|
655 | 38.40 | 38.40 | 37.77 | 55 | 0 | 0.0 |
03/11/2020 |
36.73
|
105 | 36.73 | 36.73 | 36.73 | 0 | 0 | 0 |
02/11/2020 |
34.70
|
5,012 | 37.70 | 37.70 | 34.70 | 0 | 500 | -0.0 |
30/10/2020 |
33.93
|
145 | 33.93 | 33.93 | 33.93 | 0 | 0 | 0 |
29/10/2020 |
33.93
|
400 | 33.93 | 33.93 | 33.93 | 0 | 0 | 0 |
28/10/2020 |
34.14
|
1,500 | 34.63 | 34.63 | 34.14 | 0 | 0 | 0 |
27/10/2020 |
34.28
|
3,091 | 35.12 | 35.12 | 34.28 | 0 | 510 | -0.0 |
26/10/2020 |
34.28
|
7,031 | 33.23 | 34.42 | 32.88 | 0 | 402 | -0.0 |
23/10/2020 |
30.08
|
100 | 30.08 | 30.08 | 30.08 | 0 | 0 | 0 |
22/10/2020 |
30.08
|
0 | 30.08 | 30.08 | 30.08 | 0 | 0 | 0 |
21/10/2020 |
30.08
|
0 | 30.08 | 30.08 | 30.08 | 0 | 0 | 0 |
20/10/2020 |
30.08
|
600 | 30.08 | 30.08 | 30.08 | 0 | 100 | -0.0 |
19/10/2020 |
26.16
|
100 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
16/10/2020 |
29.38
|
10 | 29.38 | 29.38 | 29.38 | 0 | 0 | 0 |
15/10/2020 |
29.38
|
0 | 29.38 | 29.38 | 29.38 | 0 | 0 | 0 |
14/10/2020 |
29.38
|
0 | 29.38 | 29.38 | 29.38 | 0 | 0 | 0 |
13/10/2020 |
29.38
|
800 | 29.38 | 29.38 | 29.38 | 800 | 0 | 0.0 |
12/10/2020 |
26.58
|
0 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 |
09/10/2020 |
26.58
|
376 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 |
08/10/2020 |
27.98
|
0 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 |
07/10/2020 |
27.98
|
0 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 |
06/10/2020 |
27.98
|
544 | 27.98 | 27.98 | 27.98 | 544 | 0 | 0.0 |
05/10/2020 |
27.98
|
0 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 |
02/10/2020 |
27.98
|
0 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 |
01/10/2020 |
27.98
|
15 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 |
30/09/2020 |
27.98
|
100 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 |
29/09/2020 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 |
28/09/2020 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 |
25/09/2020 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 |
24/09/2020 |
26.93
|
15 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 |
23/09/2020 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 |
22/09/2020 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 |
21/09/2020 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 |
18/09/2020 |
26.93
|
100 | 26.93 | 26.93 | 26.93 | 100 | 0 | 0.0 |