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) |
18/09/2020 |
23.75
|
0 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 |
17/09/2020 |
23.75
|
0 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 |
16/09/2020 |
23.75
|
0 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 |
15/09/2020 |
23.75
|
20 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 |
14/09/2020 |
23.75
|
0 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 |
11/09/2020 |
23.75
|
0 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 |
10/09/2020 |
23.75
|
10 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 |
09/09/2020 |
23.75
|
0 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 |
08/09/2020 |
23.75
|
0 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 |
07/09/2020 |
23.75
|
0 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 |
04/09/2020 |
23.75
|
0 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 |
03/09/2020 |
23.75
|
4,350 | 26.10 | 26.10 | 23.60 | 0 | 700 | -0.0 |
01/09/2020 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
31/08/2020 |
26.10
|
3,900 | 23.83 | 26.10 | 26.10 | 3,900 | 0 | 0.1 |
28/08/2020 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
27/08/2020 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
26/08/2020 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
25/08/2020 |
23.83
|
1 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
24/08/2020 |
23.83
|
200 | 26.47 | 26.47 | 23.83 | 0 | 0 | 0 |
21/08/2020 |
26.47
|
0 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 |
20/08/2020 |
26.47
|
0 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 |
19/08/2020 |
26.47
|
0 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 |
18/08/2020 |
26.47
|
0 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 |
17/08/2020 |
26.47
|
0 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 |
14/08/2020 |
26.47
|
0 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 |
13/08/2020 |
26.47
|
100 | 27.84 | 27.84 | 26.47 | 0 | 0 | 0 |
12/08/2020 |
27.84
|
0 | 27.84 | 27.84 | 27.84 | 0 | 0 | 0 |
11/08/2020 |
27.84
|
0 | 27.84 | 27.84 | 27.84 | 0 | 0 | 0 |
10/08/2020 |
27.84
|
0 | 27.84 | 27.84 | 27.84 | 0 | 0 | 0 |
07/08/2020 |
27.84
|
0 | 27.84 | 27.84 | 27.84 | 0 | 0 | 0 |
06/08/2020 |
27.84
|
0 | 27.84 | 27.84 | 27.84 | 0 | 0 | 0 |
05/08/2020 |
27.84
|
100 | 25.34 | 27.84 | 27.84 | 0 | 0 | 0 |
04/08/2020 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 |
03/08/2020 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 |
31/07/2020 |
25.34
|
3,300 | 24.21 | 25.34 | 22.69 | 3,200 | 0 | 0.1 |
30/07/2020 |
24.21
|
300 | 24.36 | 24.36 | 22.31 | 200 | 0 | 0.0 |
29/07/2020 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 |
28/07/2020 |
24.36
|
100 | 22.16 | 24.36 | 24.36 | 0 | 0 | 0 |
27/07/2020 |
22.16
|
0 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 |
24/07/2020 |
22.16
|
0 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 |
23/07/2020 |
22.16
|
0 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 |
22/07/2020 |
22.16
|
0 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 |
21/07/2020 |
22.16
|
0 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 |
20/07/2020 |
22.16
|
0 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 |
17/07/2020 |
22.16
|
2,700 | 22.54 | 22.54 | 22.16 | 0 | 0 | 0 |
16/07/2020 |
22.54
|
65 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 |
15/07/2020 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 |
14/07/2020 |
22.54
|
2,092 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 |
13/07/2020 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 |
10/07/2020 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 |
09/07/2020 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 |
08/07/2020 |
22.54
|
100 | 23.15 | 23.15 | 22.54 | 0 | 0 | 0 |
07/07/2020 |
23.15
|
0 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 |
06/07/2020 |
23.15
|
0 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 |
03/07/2020 |
23.15
|
0 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 |
02/07/2020 |
23.15
|
0 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 |
01/07/2020 |
23.15
|
100 | 25.64 | 25.64 | 23.15 | 0 | 0 | 0 |
30/06/2020 |
25.64
|
3,600 | 23.60 | 25.64 | 22.31 | 3,400 | 0 | 0.1 |
29/06/2020 |
23.60
|
1,100 | 23.75 | 23.75 | 23.60 | 1,100 | 0 | 0.0 |
26/06/2020 |
23.75
|
200 | 22.69 | 23.75 | 23.75 | 200 | 0 | 0.0 |
25/06/2020 |
22.69
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 |
24/06/2020 |
22.69
|
1,800 | 22.77 | 22.77 | 22.69 | 0 | 0 | 0 |
23/06/2020 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 |
22/06/2020 |
22.77
|
900 | 24.21 | 24.21 | 22.77 | 700 | 0 | 0.0 |
19/06/2020 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 |
18/06/2020 |
24.21
|
1,900 | 22.54 | 24.21 | 24.21 | 0 | 0 | 0 |
17/06/2020 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 |
16/06/2020 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 |
15/06/2020 |
22.54
|
200 | 23.45 | 23.45 | 22.54 | 0 | 0 | 0 |
12/06/2020 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 |
11/06/2020 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 |
10/06/2020 |
23.45
|
1,100 | 22.09 | 23.45 | 22.09 | 0 | 0 | 0 |
09/06/2020 |
22.09
|
3,600 | 21.94 | 22.09 | 21.94 | 0 | 0 | 0 |
08/06/2020 |
21.94
|
3,112 | 22.69 | 22.69 | 21.94 | 0 | 0 | 0 |
05/06/2020 |
22.69
|
400 | 22.39 | 23.45 | 22.69 | 0 | 0 | 0 |
04/06/2020 |
22.39
|
1,000 | 23.15 | 23.15 | 22.39 | 0 | 0 | 0 |
03/06/2020 |
23.15
|
300 | 25.72 | 25.72 | 23.15 | 0 | 0 | 0 |
02/06/2020 |
25.72
|
0 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0 |
01/06/2020 |
25.72
|
0 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0 |
29/05/2020 |
25.72
|
6,112 | 23.83 | 25.72 | 22.31 | 300 | 0 | 0.0 |
28/05/2020 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
27/05/2020 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
26/05/2020 |
23.83
|
31 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
25/05/2020 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
22/05/2020 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
21/05/2020 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
20/05/2020 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
19/05/2020 |
23.83
|
300 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
18/05/2020 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
15/05/2020 |
23.83
|
21 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
14/05/2020 |
23.83
|
1,100 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
13/05/2020 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
12/05/2020 |
23.83
|
300 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
11/05/2020 |
23.83
|
500 | 23.45 | 23.83 | 23.83 | 0 | 0 | 0 |
08/05/2020 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 |
07/05/2020 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 |
06/05/2020 |
23.45
|
324 | 23.83 | 23.83 | 23.45 | 0 | 0 | 0 |
05/05/2020 |
23.83
|
20 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
04/05/2020 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |
29/04/2020 |
23.83
|
700 | 24.13 | 24.13 | 22.69 | 600 | 100 | 0.0 |