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) |
0.10 | 0.35% | 2,900 | 0 | 0 |
24.60
35
28.60
|
2 tháng
(2024-07-22) |
5.10 | 21.70% | 44,400 | 3,600 | 0.1 |
23.50
35
28.60
|
3 tháng
(2024-06-21) |
6.10 | 27.11% | 83,000 | 10,600 | 0.2 |
21.50
35
28.60
|
6 tháng
(2024-03-25) |
8 | 38.83% | 133,700 | 10,600 | 0.2 |
17.60
35
28.60
|
12 tháng
(2023-09-25) |
8.02 | 39% | 578,300 | 19,800 | 0.5 |
17.60
35
28.60
|
24 tháng
(2022-09-30) |
12.96 | 82.89% | 948,993 | 20,000 | 0.5 |
11.52
35
28.60
|
36 tháng
(2021-10-05) |
10.82 | 60.88% | 1,256,618 | 19,500 | 0.5 |
11.52
35
28.60
|
60 tháng
(2019-10-16) |
-0.25 | -0.85% | 1,995,547 | 20,590 | 0.5 |
11.52
35
28.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/02/2020 |
30.04
|
1,300 | 30.78 | 30.78 | 30.04 | 0 | 0 | 0 |
21/02/2020 |
30.78
|
4,215 | 27.98 | 30.78 | 29.55 | 0 | 0 | 0 |
20/02/2020 |
27.98
|
2,300 | 28.15 | 29.71 | 27.57 | 0 | 0 | 0 |
19/02/2020 |
28.15
|
200 | 30.37 | 30.37 | 28.07 | 0 | 0 | 0 |
18/02/2020 |
30.37
|
0 | 30.37 | 30.37 | 30.37 | 0 | 0 | 0 |
17/02/2020 |
30.37
|
1,400 | 29.05 | 30.45 | 30.37 | 0 | 0 | 0 |
14/02/2020 |
29.05
|
1,600 | 28.89 | 30.37 | 29.05 | 0 | 0 | 0 |
13/02/2020 |
28.89
|
2,500 | 29.63 | 30.78 | 28.89 | 0 | 0 | 0 |
12/02/2020 |
29.63
|
100 | 30.53 | 30.53 | 29.63 | 0 | 0 | 0 |
11/02/2020 |
30.53
|
0 | 30.53 | 30.53 | 30.53 | 0 | 0 | 0 |
10/02/2020 |
30.53
|
0 | 30.53 | 30.53 | 30.53 | 0 | 0 | 0 |
07/02/2020 |
30.53
|
0 | 30.70 | 30.53 | 30.53 | 0 | 0 | 0 |
06/02/2020 |
30.70
|
1,500 | 30.78 | 30.78 | 29.96 | 0 | 0 | 0 |
05/02/2020 |
30.78
|
5,100 | 30.29 | 30.78 | 30.21 | 0 | 0 | 0 |
04/02/2020 |
30.29
|
400 | 28.23 | 30.45 | 27.41 | 0 | 0 | 0 |
03/02/2020 |
28.23
|
1,600 | 31.52 | 31.52 | 28.23 | 0 | 0 | 0 |
31/01/2020 |
23.76
|
400 | 23.76 | 23.76 | 23.76 | 0 | 0 | 0 |
30/01/2020 |
23.76
|
400 | 23.76 | 23.76 | 23.76 | 0 | 0 | 0 |
22/01/2020 |
23.76
|
900 | 22.89 | 23.76 | 21.22 | 0 | 0 | 0 |
21/01/2020 |
22.89
|
400 | 23.01 | 23.01 | 22.89 | 0 | 0 | 0 |
20/01/2020 |
23.01
|
956 | 21.90 | 23.01 | 23.01 | 0 | 0 | 0 |
17/01/2020 |
21.90
|
100 | 23.01 | 23.01 | 21.90 | 0 | 0 | 0 |
16/01/2020 |
23.01
|
0 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 |
15/01/2020 |
23.01
|
56 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 |
14/01/2020 |
23.01
|
0 | 23.88 | 23.01 | 23.01 | 0 | 0 | 0 |
13/01/2020 |
23.88
|
3,001 | 23.01 | 23.88 | 21.28 | 0 | 0 | 0 |
10/01/2020 |
23.01
|
200 | 23.57 | 23.57 | 23.01 | 0 | 0 | 0 |
09/01/2020 |
23.57
|
100 | 22.02 | 23.57 | 23.57 | 0 | 0 | 0 |
08/01/2020 |
22.02
|
200 | 22.02 | 23.88 | 22.02 | 0 | 0 | 0 |
07/01/2020 |
22.02
|
888 | 24.81 | 24.81 | 22.02 | 0 | 0 | 0 |
06/01/2020 |
24.81
|
0 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 |
03/01/2020 |
24.81
|
0 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 |
02/01/2020 |
24.81
|
100 | 24.75 | 24.81 | 24.81 | 0 | 0 | 0 |
31/12/2019 |
24.75
|
3,110 | 23.01 | 24.81 | 21.46 | 0 | 110 | -0.0 |
30/12/2019 |
23.01
|
1 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 |
27/12/2019 |
23.01
|
0 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 |
26/12/2019 |
23.01
|
0 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 |
25/12/2019 |
23.01
|
0 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 |
24/12/2019 |
23.01
|
2 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 |
23/12/2019 |
23.01
|
100 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 |
20/12/2019 |
23.01
|
300 | 23.01 | 23.01 | 22.95 | 0 | 0 | 0 |
19/12/2019 |
23.01
|
1,100 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 |
18/12/2019 |
23.01
|
1,400 | 23.01 | 23.08 | 21.53 | 0 | 0 | 0 |
17/12/2019 |
23.01
|
2,405 | 23.01 | 23.01 | 21.84 | 0 | 0 | 0 |
16/12/2019 |
23.01
|
500 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 |
13/12/2019 |
23.01
|
1,901 | 23.01 | 23.01 | 21.59 | 0 | 0 | 0 |
12/12/2019 |
23.01
|
500 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 |
11/12/2019 |
23.01
|
500 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 |
10/12/2019 |
23.01
|
500 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 |
09/12/2019 |
23.01
|
0 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 |
06/12/2019 |
23.01
|
0 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 |
05/12/2019 |
23.01
|
0 | 23.08 | 23.01 | 23.01 | 0 | 0 | 0 |
04/12/2019 |
23.08
|
2,200 | 23.01 | 23.08 | 22.95 | 0 | 0 | 0 |
03/12/2019 |
23.01
|
2,600 | 23.08 | 23.08 | 22.89 | 0 | 0 | 0 |
02/12/2019 |
23.08
|
6,100 | 23.08 | 23.08 | 21.28 | 0 | 0 | 0 |
29/11/2019 |
23.08
|
3,300 | 21.46 | 23.08 | 21.28 | 0 | 0 | 0 |
28/11/2019 |
21.46
|
3,600 | 24.13 | 24.13 | 21.46 | 0 | 0 | 0 |
27/11/2019 |
24.13
|
15,600 | 22.95 | 24.13 | 21.09 | 0 | 0 | 0 |
26/11/2019 |
22.95
|
6,230 | 23.20 | 23.20 | 20.72 | 0 | 0 | 0 |
25/11/2019 |
23.20
|
7,600 | 23.20 | 23.20 | 20.78 | 0 | 0 | 0 |
22/11/2019 |
23.20
|
6,600 | 23.20 | 23.20 | 21.40 | 0 | 0 | 0 |
21/11/2019 |
23.20
|
6,500 | 22.33 | 23.20 | 22.33 | 0 | 0 | 0 |
20/11/2019 |
22.33
|
200 | 23.20 | 23.20 | 21.77 | 0 | 0 | 0 |
19/11/2019 |
23.20
|
905 | 24.75 | 24.75 | 21.59 | 0 | 0 | 0 |
18/11/2019 |
24.75
|
900 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 |
15/11/2019 |
24.75
|
3,200 | 23.26 | 24.75 | 22.64 | 0 | 0 | 0 |
14/11/2019 |
23.26
|
40 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 |
13/11/2019 |
23.26
|
0 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 |
12/11/2019 |
23.26
|
610 | 21.46 | 23.26 | 23.26 | 0 | 0 | 0 |
11/11/2019 |
21.46
|
1,000 | 23.70 | 23.70 | 21.46 | 0 | 0 | 0 |
08/11/2019 |
23.70
|
1,100 | 24.69 | 24.69 | 21.15 | 0 | 0 | 0 |
07/11/2019 |
24.69
|
4,500 | 23.26 | 24.69 | 22.02 | 0 | 0 | 0 |
06/11/2019 |
23.26
|
100 | 23.88 | 23.88 | 23.26 | 0 | 0 | 0 |
05/11/2019 |
23.88
|
1,936 | 23.88 | 24.75 | 23.88 | 0 | 0 | 0 |
04/11/2019 |
23.88
|
800 | 24.81 | 24.81 | 22.39 | 0 | 0 | 0 |
01/11/2019 |
24.81
|
1,100 | 27.85 | 27.85 | 24.81 | 0 | 0 | 0 |
31/10/2019 |
27.85
|
0 | 27.85 | 27.85 | 27.85 | 0 | 0 | 0 |
30/10/2019 |
27.85
|
0 | 29.09 | 27.85 | 27.85 | 0 | 0 | 0 |
29/10/2019 |
29.09
|
407 | 28.54 | 29.09 | 24.81 | 0 | 0 | 0 |
28/10/2019 |
28.54
|
0 | 28.54 | 28.54 | 28.54 | 0 | 0 | 0 |
25/10/2019 |
28.54
|
0 | 28.54 | 28.54 | 28.54 | 0 | 0 | 0 |
24/10/2019 |
28.54
|
0 | 28.54 | 28.54 | 28.54 | 0 | 0 | 0 |
23/10/2019 |
28.54
|
0 | 28.54 | 28.54 | 28.54 | 0 | 0 | 0 |
22/10/2019 |
28.54
|
1,100 | 24.88 | 28.54 | 28.54 | 0 | 0 | 0 |
21/10/2019 |
24.88
|
0 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 |
18/10/2019 |
24.88
|
100 | 29.09 | 29.09 | 24.88 | 0 | 0 | 0 |
17/10/2019 |
29.09
|
0 | 28.85 | 29.09 | 29.09 | 0 | 0 | 0 |
16/10/2019 |
28.85
|
500 | 27.91 | 29.47 | 28.85 | 0 | 0 | 0 |
15/10/2019 |
27.91
|
40,500 | 28.29 | 30.89 | 27.91 | 0 | 0 | 0 |
14/10/2019 |
28.29
|
40,000 | 24.75 | 28.29 | 24.75 | 0 | 0 | 0 |
11/10/2019 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 |
10/10/2019 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 |
09/10/2019 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 |
08/10/2019 |
24.75
|
100 | 24.81 | 24.81 | 24.75 | 0 | 0 | 0 |
07/10/2019 |
24.81
|
200 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 |
04/10/2019 |
24.81
|
0 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 |
03/10/2019 |
24.81
|
0 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 |
02/10/2019 |
24.81
|
0 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 |
01/10/2019 |
24.81
|
1,200 | 24.75 | 24.81 | 24.75 | 0 | 100 | -0.0 |
30/09/2019 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 |