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) |
-9.50 | -21.21% | 12,500 | 0 | 0 |
31.90
44.80
31.90
|
2 tháng
(2024-07-22) |
1.23 | 3.60% | 91,600 | 0 | 0 |
31.90
44.80
31.90
|
3 tháng
(2024-06-21) |
0.25 | 0.72% | 130,500 | 0 | 0 |
31.90
44.80
31.90
|
6 tháng
(2024-03-25) |
3.08 | 9.55% | 198,000 | -4,300 | -0.1 |
30.18
44.80
31.90
|
12 tháng
(2023-09-25) |
3.80 | 12.06% | 382,100 | -7,700 | -0.3 |
30.18
44.80
31.90
|
24 tháng
(2022-09-30) |
6.18 | 21.24% | 562,220 | -16,400 | -0.6 |
22.34
44.80
31.90
|
36 tháng
(2021-10-05) |
-5.01 | -12.42% | 855,092 | 34,000 | 2.4 |
22.34
44.80
31.90
|
60 tháng
(2019-10-16) |
15.31 | 76.58% | 2,624,031 | 293,800 | 15.9 |
15.43
44.93
31.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2020 |
25.00
|
7,510 | 24.49 | 25.57 | 24.49 | 600 | 0 | 0.0 |
03/07/2020 |
24.49
|
700 | 23.92 | 26.48 | 24.20 | 100 | 0 | 0.0 |
02/07/2020 |
23.92
|
6,120 | 23.58 | 26.14 | 23.69 | 0 | 0 | 0 |
01/07/2020 |
23.58
|
1,500 | 23.06 | 23.63 | 23.58 | 0 | 0 | 0 |
30/06/2020 |
23.06
|
11,100 | 23.35 | 23.63 | 22.84 | 1,000 | 0 | 0.0 |
29/06/2020 |
23.35
|
400 | 23.41 | 23.41 | 23.35 | 0 | 0 | 0 |
26/06/2020 |
23.41
|
5,100 | 23.92 | 23.92 | 23.41 | 4,600 | 0 | 0.2 |
25/06/2020 |
23.92
|
8,500 | 23.92 | 23.97 | 23.92 | 4,800 | 0 | 0.2 |
24/06/2020 |
23.92
|
6,300 | 23.80 | 24.20 | 23.92 | 3,200 | 0 | 0.1 |
23/06/2020 |
23.80
|
7,800 | 23.75 | 23.92 | 23.63 | 4,600 | 0 | 0.2 |
22/06/2020 |
23.75
|
4,600 | 23.46 | 23.75 | 23.63 | 0 | 0 | 0 |
19/06/2020 |
23.46
|
1,270 | 23.35 | 23.46 | 23.35 | 0 | 0 | 0 |
18/06/2020 |
23.35
|
500 | 23.06 | 23.35 | 23.23 | 100 | 0 | 0.0 |
17/06/2020 |
23.06
|
6,200 | 23.01 | 23.35 | 23.06 | 0 | 0 | 0 |
16/06/2020 |
23.01
|
6,080 | 22.95 | 23.01 | 22.89 | 2,600 | 0 | 0.1 |
15/06/2020 |
22.95
|
10,660 | 22.89 | 23.01 | 22.84 | 5,100 | 0 | 0.2 |
12/06/2020 |
22.89
|
5,000 | 23.06 | 23.06 | 22.89 | 0 | 0 | 0 |
11/06/2020 |
23.06
|
9,910 | 23.58 | 23.58 | 22.78 | 4,300 | 0 | 0.2 |
10/06/2020 |
23.58
|
5,233 | 22.78 | 23.58 | 23.06 | 2,000 | 0 | 0.1 |
09/06/2020 |
22.78
|
7,700 | 23.06 | 23.35 | 22.78 | 2,000 | 0 | 0.1 |
08/06/2020 |
23.06
|
4,057 | 23.06 | 23.06 | 23.06 | 2,000 | 0 | 0.1 |
05/06/2020 |
23.06
|
2,930 | 23.06 | 23.06 | 22.21 | 0 | 0 | 0 |
04/06/2020 |
23.06
|
8,820 | 23.35 | 23.69 | 23.06 | 3,800 | 1,400 | 0.1 |
03/06/2020 |
23.35
|
2,400 | 22.78 | 23.35 | 23.06 | 0 | 0 | 0 |
02/06/2020 |
22.78
|
5,300 | 22.78 | 23.58 | 22.78 | 2,200 | 0 | 0.1 |
01/06/2020 |
22.78
|
2,200 | 22.27 | 22.78 | 22.61 | 0 | 0 | 0 |
29/05/2020 |
22.27
|
7,000 | 22.21 | 22.78 | 22.21 | 300 | 0 | 0.0 |
28/05/2020 |
22.21
|
11,600 | 22.21 | 23.06 | 22.21 | 5,800 | 0 | 0.2 |
27/05/2020 |
22.21
|
8,500 | 22.78 | 22.78 | 22.21 | 0 | 0 | 0 |
26/05/2020 |
22.78
|
14,000 | 22.21 | 23.29 | 22.21 | 0 | 0 | 0 |
25/05/2020 |
22.21
|
12,900 | 20.10 | 22.21 | 20.22 | 0 | 0 | 0 |
22/05/2020 |
20.10
|
10,810 | 20.05 | 20.44 | 20.05 | 0 | 0 | 0 |
21/05/2020 |
20.05
|
7,022 | 20.22 | 20.22 | 19.93 | 0 | 0 | 0 |
20/05/2020 |
20.22
|
3,700 | 19.93 | 20.96 | 19.93 | 0 | 0 | 0 |
19/05/2020 |
19.93
|
4,313 | 19.93 | 19.93 | 19.93 | 0 | 0 | 0 |
18/05/2020 |
19.93
|
2,300 | 19.59 | 19.93 | 19.93 | 0 | 0 | 0 |
15/05/2020 |
19.59
|
1,700 | 19.65 | 19.65 | 19.59 | 0 | 0 | 0 |
14/05/2020 |
19.65
|
5,100 | 19.36 | 19.65 | 19.36 | 0 | 0 | 0 |
13/05/2020 |
19.36
|
2,900 | 19.36 | 19.42 | 19.36 | 0 | 0 | 0 |
12/05/2020 |
19.36
|
1,400 | 19.36 | 19.48 | 19.36 | 0 | 0 | 0 |
11/05/2020 |
19.36
|
15,800 | 19.48 | 20.22 | 19.36 | 0 | 0 | 0 |
08/05/2020 |
19.48
|
1,900 | 19.36 | 20.27 | 19.48 | 0 | 0 | 0 |
07/05/2020 |
19.36
|
6,300 | 20.27 | 20.27 | 19.36 | 0 | 0 | 0 |
06/05/2020 |
20.27
|
1,500 | 19.65 | 20.27 | 20.27 | 0 | 0 | 0 |
05/05/2020 |
19.65
|
19,410 | 19.36 | 19.76 | 19.36 | 0 | 0 | 0 |
04/05/2020 |
19.36
|
1,500 | 18.85 | 19.59 | 19.36 | 0 | 0 | 0 |
29/04/2020 |
18.85
|
200 | 18.79 | 18.96 | 18.85 | 0 | 0 | 0 |
28/04/2020 |
18.79
|
16,830 | 19.42 | 19.42 | 18.79 | 10 | 0 | 0.0 |
27/04/2020 |
19.42
|
6,100 | 18.79 | 19.65 | 18.34 | 0 | 0 | 0 |
24/04/2020 |
18.79
|
4,100 | 18.79 | 18.91 | 18.79 | 0 | 0 | 0 |
23/04/2020 |
18.79
|
300 | 19.25 | 19.25 | 18.79 | 0 | 0 | 0 |
22/04/2020 |
19.25
|
100 | 18.51 | 19.25 | 19.25 | 0 | 0 | 0 |
21/04/2020 |
18.51
|
18,510 | 19.36 | 19.36 | 18.22 | 300 | 0 | 0.0 |
20/04/2020 |
19.36
|
3,713 | 18.62 | 20.27 | 18.91 | 0 | 0 | 0 |
17/04/2020 |
18.62
|
11,920 | 17.37 | 19.08 | 17.65 | 0 | 0 | 0 |
16/04/2020 |
17.37
|
1,710 | 19.13 | 19.13 | 16.51 | 10 | 0 | 0.0 |
15/04/2020 |
19.13
|
200 | 17.65 | 19.13 | 19.13 | 0 | 0 | 0 |
14/04/2020 |
17.65
|
16,400 | 17.26 | 17.65 | 17.65 | 16,000 | 0 | 0.5 |
13/04/2020 |
17.26
|
700 | 18.22 | 18.22 | 17.26 | 0 | 0 | 0 |
10/04/2020 |
18.22
|
950 | 17.65 | 18.74 | 18.22 | 0 | 0 | 0 |
09/04/2020 |
17.65
|
5,400 | 17.94 | 18.51 | 17.65 | 2,300 | 0 | 0.1 |
08/04/2020 |
17.94
|
400 | 17.37 | 18.51 | 17.08 | 0 | 0 | 0 |
07/04/2020 |
17.37
|
0 | 17.26 | 17.37 | 17.37 | 0 | 0 | 0 |
06/04/2020 |
17.26
|
400 | 17.08 | 17.43 | 17.26 | 0 | 0 | 0 |
03/04/2020 |
17.08
|
950 | 15.95 | 17.48 | 17.08 | 0 | 0 | 0 |
01/04/2020 |
15.95
|
0 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 |
31/03/2020 |
15.95
|
1,200 | 16.00 | 16.00 | 15.95 | 0 | 0 | 0 |
30/03/2020 |
16.00
|
7,910 | 17.08 | 17.08 | 15.49 | 0 | 0 | 0 |
27/03/2020 |
17.08
|
1,000 | 17.08 | 17.14 | 17.08 | 0 | 0 | 0 |
26/03/2020 |
17.08
|
6,710 | 18.17 | 18.17 | 17.08 | 0 | 0 | 0 |
25/03/2020 |
18.17
|
200 | 16.80 | 18.17 | 17.65 | 0 | 0 | 0 |
24/03/2020 |
16.80
|
2,900 | 16.69 | 16.80 | 16.34 | 0 | 0 | 0 |
23/03/2020 |
16.69
|
11,145 | 17.08 | 17.08 | 16.57 | 0 | 0 | 0 |
20/03/2020 |
17.08
|
2,300 | 17.48 | 17.65 | 17.08 | 0 | 0 | 0 |
19/03/2020 |
17.48
|
2,920 | 17.65 | 17.65 | 17.08 | 0 | 0 | 0 |
18/03/2020 |
17.65
|
2,900 | 17.65 | 17.65 | 17.65 | 0 | 1,100 | -0.0 |
17/03/2020 |
17.65
|
4,410 | 17.37 | 17.77 | 16.40 | 0 | 0 | 0 |
16/03/2020 |
17.37
|
12,010 | 17.94 | 17.94 | 17.08 | 0 | 10,300 | -0.3 |
13/03/2020 |
17.94
|
6,000 | 15.43 | 17.94 | 16.00 | 0 | 0 | 0 |
12/03/2020 |
15.43
|
18,125 | 18.51 | 18.51 | 15.43 | 0 | 0 | 0 |
11/03/2020 |
18.51
|
3,000 | 19.36 | 19.36 | 17.82 | 0 | 0 | 0 |
10/03/2020 |
19.36
|
5,700 | 19.36 | 19.36 | 18.22 | 0 | 0 | 0 |
09/03/2020 |
19.36
|
3,300 | 19.13 | 19.36 | 17.43 | 0 | 0 | 0 |
06/03/2020 |
19.13
|
200 | 19.99 | 19.99 | 19.13 | 0 | 0 | 0 |
05/03/2020 |
19.99
|
1,800 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 |
04/03/2020 |
19.99
|
0 | 20.22 | 19.99 | 19.99 | 0 | 0 | 0 |
03/03/2020 |
20.22
|
7,655 | 19.93 | 20.22 | 19.36 | 0 | 0 | 0 |
02/03/2020 |
19.93
|
4,400 | 18.34 | 19.93 | 19.82 | 0 | 0 | 0 |
28/02/2020 |
18.34
|
2,400 | 19.93 | 19.93 | 18.34 | 0 | 0 | 0 |
27/02/2020 |
19.93
|
2,000 | 19.13 | 19.93 | 19.48 | 0 | 0 | 0 |
26/02/2020 |
19.13
|
3,000 | 19.65 | 19.93 | 19.13 | 0 | 0 | 0 |
25/02/2020 |
19.65
|
1,400 | 18.28 | 19.65 | 19.08 | 0 | 0 | 0 |
24/02/2020 |
18.28
|
843 | 20.22 | 20.22 | 18.28 | 0 | 0 | 0 |
21/02/2020 |
20.22
|
100 | 19.93 | 20.22 | 20.22 | 0 | 0 | 0 |
20/02/2020 |
19.93
|
200 | 19.93 | 19.93 | 19.93 | 0 | 0 | 0 |
19/02/2020 |
19.93
|
100 | 19.13 | 19.93 | 19.93 | 0 | 0 | 0 |
18/02/2020 |
19.13
|
1,100 | 19.19 | 19.19 | 19.13 | 0 | 0 | 0 |
17/02/2020 |
19.19
|
1,720 | 19.36 | 19.36 | 19.19 | 0 | 0 | 0 |
14/02/2020 |
19.36
|
1,100 | 19.31 | 19.36 | 19.08 | 0 | 0 | 0 |
13/02/2020 |
19.31
|
1,000 | 19.93 | 19.93 | 19.31 | 0 | 0 | 0 |