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 | 0% | 0 | 0 | 0 |
33
33
33
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
33
33
33
|
3 tháng
(2024-06-21) |
2.10 | 6.80% | 1,500 | 264 | 0.0 |
28.10
33
33
|
6 tháng
(2024-03-25) |
1.10 | 3.45% | 30,800 | 2,057 | 0.1 |
25.40
35
33
|
12 tháng
(2023-09-25) |
-3.90 | -10.57% | 53,300 | 2,257 | 0.1 |
25.20
36.90
33
|
24 tháng
(2022-09-30) |
3.39 | 11.44% | 83,767 | 455 | 0.0 |
22.43
36.90
33
|
36 tháng
(2021-10-05) |
3.35 | 11.31% | 133,817 | -7,395 | -0.2 |
22.43
36.90
33
|
60 tháng
(2019-10-16) |
8.24 | 33.29% | 408,770 | -59,007 | -1.8 |
20.81
36.90
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
17/09/2020 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
16/09/2020 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
15/09/2020 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
14/09/2020 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
11/09/2020 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
10/09/2020 |
23.60
|
100 | 23.68 | 23.68 | 23.60 | 0 | 0 | 0 |
09/09/2020 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 |
08/09/2020 |
23.68
|
100 | 21.77 | 23.68 | 23.68 | 0 | 0 | 0 |
07/09/2020 |
21.77
|
100 | 23.92 | 23.92 | 21.77 | 0 | 100 | -0.0 |
04/09/2020 |
23.92
|
500 | 21.77 | 23.92 | 23.92 | 0 | 0 | 0 |
03/09/2020 |
21.77
|
100 | 24.16 | 24.16 | 21.77 | 0 | 100 | -0.0 |
01/09/2020 |
24.16
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 |
31/08/2020 |
24.16
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 |
28/08/2020 |
24.16
|
1 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 |
27/08/2020 |
24.16
|
600 | 22.00 | 24.16 | 23.76 | 0 | 0 | 0 |
26/08/2020 |
22.00
|
0 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 |
25/08/2020 |
22.00
|
100 | 24.40 | 24.40 | 22.00 | 0 | 100 | -0.0 |
24/08/2020 |
24.40
|
300 | 22.40 | 24.40 | 21.37 | 200 | 100 | 0.0 |
21/08/2020 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
20/08/2020 |
22.40
|
101 | 24.87 | 24.87 | 22.40 | 0 | 100 | -0.0 |
19/08/2020 |
24.87
|
200 | 23.12 | 24.87 | 21.37 | 0 | 200 | -0.0 |
18/08/2020 |
23.12
|
0 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 |
17/08/2020 |
23.12
|
0 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 |
14/08/2020 |
23.12
|
0 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 |
13/08/2020 |
23.12
|
0 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 |
12/08/2020 |
23.12
|
0 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 |
11/08/2020 |
23.12
|
0 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 |
10/08/2020 |
23.12
|
35 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 |
07/08/2020 |
23.12
|
100 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 |
06/08/2020 |
23.12
|
2,100 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 |
05/08/2020 |
23.12
|
800 | 23.12 | 23.12 | 23.12 | 0 | 400 | -0.0 |
04/08/2020 |
23.12
|
100 | 22.64 | 23.12 | 23.12 | 0 | 100 | -0.0 |
03/08/2020 |
22.64
|
0 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 |
31/07/2020 |
22.64
|
200 | 22.72 | 22.72 | 22.64 | 0 | 0 | 0 |
30/07/2020 |
22.72
|
300 | 20.81 | 22.72 | 21.53 | 0 | 100 | -0.0 |
29/07/2020 |
20.81
|
154 | 23.04 | 23.04 | 20.81 | 0 | 100 | -0.0 |
28/07/2020 |
23.04
|
220 | 23.44 | 23.44 | 21.21 | 0 | 200 | -0.0 |
27/07/2020 |
23.44
|
200 | 22.40 | 23.44 | 20.97 | 0 | 100 | -0.0 |
24/07/2020 |
22.40
|
400 | 21.61 | 22.40 | 22.08 | 0 | 400 | -0.0 |
23/07/2020 |
21.61
|
100 | 23.20 | 23.20 | 21.61 | 0 | 100 | -0.0 |
22/07/2020 |
23.20
|
200 | 25.35 | 25.35 | 22.88 | 0 | 200 | -0.0 |
21/07/2020 |
25.35
|
200 | 26.23 | 26.23 | 23.68 | 100 | 100 | 0.0 |
20/07/2020 |
26.23
|
200 | 25.35 | 26.23 | 22.88 | 100 | 100 | 0.0 |
17/07/2020 |
25.35
|
200 | 23.92 | 25.35 | 21.61 | 100 | 200 | -0.0 |
16/07/2020 |
23.92
|
100 | 26.55 | 26.55 | 23.92 | 0 | 100 | -0.0 |
15/07/2020 |
26.55
|
200 | 25.35 | 26.55 | 22.88 | 100 | 100 | 0.0 |
14/07/2020 |
25.35
|
200 | 23.36 | 25.35 | 21.05 | 100 | 100 | 0.0 |
13/07/2020 |
23.36
|
100 | 25.91 | 25.91 | 23.36 | 0 | 100 | -0.0 |
10/07/2020 |
25.91
|
2,200 | 23.68 | 25.91 | 21.37 | 100 | 300 | -0.0 |
09/07/2020 |
23.68
|
226 | 21.53 | 23.68 | 19.93 | 100 | 100 | 0.0 |
08/07/2020 |
21.53
|
0 | 21.53 | 21.53 | 21.53 | 0 | 0 | 0 |
07/07/2020 |
21.53
|
100 | 23.84 | 23.84 | 21.53 | 0 | 100 | -0.0 |
06/07/2020 |
23.84
|
312 | 21.69 | 23.84 | 21.69 | 200 | 212 | -0.0 |
03/07/2020 |
21.69
|
277 | 21.69 | 21.69 | 21.69 | 0 | 0 | 0 |
02/07/2020 |
21.69
|
200 | 21.21 | 21.69 | 19.29 | 0 | 100 | -0.0 |
01/07/2020 |
21.21
|
4 | 21.21 | 21.21 | 21.21 | 0 | 0 | 0 |
30/06/2020 |
21.21
|
100 | 23.52 | 23.52 | 21.21 | 0 | 100 | -0.0 |
29/06/2020 |
23.52
|
0 | 23.52 | 23.52 | 23.52 | 0 | 0 | 0 |
26/06/2020 |
23.52
|
1,900 | 22.80 | 23.52 | 23.52 | 0 | 0 | 0 |
25/06/2020 |
22.80
|
1,000 | 23.28 | 23.28 | 22.80 | 0 | 0 | 0 |
24/06/2020 |
23.28
|
700 | 22.32 | 23.28 | 22.48 | 0 | 700 | -0.0 |
23/06/2020 |
22.32
|
2,600 | 22.32 | 22.48 | 22.32 | 1,300 | 2,600 | -0.0 |
22/06/2020 |
22.32
|
500 | 22.72 | 22.72 | 22.32 | 0 | 0 | 0 |
19/06/2020 |
22.72
|
1,800 | 23.12 | 23.92 | 22.72 | 500 | 700 | -0.0 |
18/06/2020 |
23.12
|
3,000 | 22.32 | 23.12 | 22.32 | 1,900 | 3,000 | -0.0 |
17/06/2020 |
22.32
|
600 | 24.64 | 24.64 | 22.24 | 0 | 100 | -0.0 |
16/06/2020 |
24.64
|
100 | 27.35 | 27.35 | 24.64 | 0 | 100 | -0.0 |
15/06/2020 |
27.35
|
0 | 27.35 | 27.35 | 27.35 | 0 | 0 | 0 |
12/06/2020 |
27.35
|
0 | 27.35 | 27.35 | 27.35 | 0 | 0 | 0 |
11/06/2020 |
27.35
|
0 | 27.35 | 27.35 | 27.35 | 0 | 0 | 0 |
10/06/2020 |
27.35
|
200 | 27.11 | 27.35 | 24.40 | 0 | 100 | -0.0 |
09/06/2020 |
27.11
|
0 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 |
08/06/2020 |
27.11
|
0 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 |
05/06/2020 |
27.11
|
2,300 | 27.67 | 27.67 | 27.11 | 2,300 | 0 | 0.1 |
04/06/2020 |
27.67
|
0 | 27.67 | 27.67 | 27.67 | 0 | 0 | 0 |
03/06/2020 |
27.67
|
0 | 27.67 | 27.67 | 27.67 | 0 | 0 | 0 |
02/06/2020 |
27.67
|
0 | 27.67 | 27.67 | 27.67 | 0 | 0 | 0 |
01/06/2020 |
27.67
|
0 | 27.67 | 27.67 | 27.67 | 0 | 0 | 0 |
29/05/2020 |
27.67
|
0 | 27.67 | 27.67 | 27.67 | 0 | 0 | 0 |
28/05/2020 |
27.67
|
2 | 27.67 | 27.67 | 27.67 | 0 | 0 | 0 |
27/05/2020 |
27.67
|
0 | 27.67 | 27.67 | 27.67 | 0 | 0 | 0 |
26/05/2020 |
27.67
|
0 | 27.67 | 27.67 | 27.67 | 0 | 0 | 0 |
25/05/2020 |
27.67
|
10 | 27.67 | 27.67 | 27.67 | 0 | 0 | 0 |
22/05/2020 |
27.67
|
0 | 27.67 | 27.67 | 27.67 | 0 | 0 | 0 |
21/05/2020 |
27.67
|
0 | 27.67 | 27.67 | 27.67 | 0 | 0 | 0 |
20/05/2020 |
27.67
|
0 | 27.67 | 27.67 | 27.67 | 0 | 0 | 0 |
19/05/2020 |
27.67
|
0 | 27.67 | 27.67 | 27.67 | 0 | 0 | 0 |
18/05/2020 |
27.67
|
0 | 27.67 | 27.67 | 27.67 | 0 | 0 | 0 |
15/05/2020 |
27.67
|
0 | 27.67 | 27.67 | 27.67 | 0 | 0 | 0 |
14/05/2020 |
27.67
|
0 | 27.67 | 27.67 | 27.67 | 0 | 0 | 0 |
13/05/2020 |
27.67
|
0 | 27.67 | 27.67 | 27.67 | 0 | 0 | 0 |
12/05/2020 |
27.67
|
0 | 27.67 | 27.67 | 27.67 | 0 | 0 | 0 |
11/05/2020 |
27.67
|
0 | 27.67 | 27.67 | 27.67 | 0 | 0 | 0 |
08/05/2020 |
27.67
|
0 | 27.67 | 27.67 | 27.67 | 0 | 0 | 0 |
07/05/2020 |
27.67
|
0 | 27.67 | 27.67 | 27.67 | 0 | 0 | 0 |
06/05/2020 |
27.67
|
0 | 27.67 | 27.67 | 27.67 | 0 | 0 | 0 |
05/05/2020 |
27.67
|
443 | 27.67 | 27.67 | 27.67 | 0 | 400 | -0.0 |
04/05/2020 |
27.67
|
800 | 27.90 | 27.90 | 27.67 | 0 | 800 | -0.0 |
29/04/2020 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |