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) |
2.10 | 4.57% | 21,700 | 9,000 | 0.4 |
46
49
48.10
|
2 tháng
(2024-07-22) |
2.10 | 4.57% | 64,400 | 36,500 | 1.7 |
44.10
50.60
48.10
|
3 tháng
(2024-06-21) |
4.10 | 9.32% | 104,400 | 36,500 | 1.7 |
42
50.60
48.10
|
6 tháng
(2024-03-25) |
-3.40 | -6.60% | 170,800 | 41,600 | 1.9 |
40
52
48.10
|
12 tháng
(2023-09-25) |
8.43 | 21.26% | 524,900 | 59,600 | 2.7 |
33.70
52
48.10
|
24 tháng
(2022-09-30) |
29.41 | 157.30% | 1,459,385 | -50,700 | -0.1 |
17.05
52
48.10
|
36 tháng
(2021-10-05) |
30.72 | 176.81% | 2,073,430 | -50,200 | -0.1 |
15.05
52
48.10
|
60 tháng
(2019-10-16) |
24.19 | 101.21% | 4,165,526 | -55,400 | -0.0 |
14.14
52
48.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
24.57
|
100 | 23.68 | 24.57 | 24.57 | 0 | 0 | 0 |
28/11/2019 |
23.68
|
600 | 23.68 | 23.68 | 23.39 | 0 | 0 | 0 |
27/11/2019 |
23.68
|
5,900 | 23.54 | 23.68 | 23.68 | 2,000 | 100 | 0.1 |
26/11/2019 |
23.54
|
0 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 |
25/11/2019 |
23.54
|
500 | 23.09 | 23.91 | 22.57 | 0 | 0 | 0 |
22/11/2019 |
23.09
|
0 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 |
21/11/2019 |
23.09
|
100 | 23.02 | 23.09 | 23.09 | 0 | 0 | 0 |
20/11/2019 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 |
19/11/2019 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 |
18/11/2019 |
23.02
|
400 | 23.68 | 24.35 | 22.57 | 0 | 300 | -0.0 |
15/11/2019 |
23.68
|
500 | 24.35 | 24.35 | 23.68 | 0 | 0 | 0 |
14/11/2019 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
13/11/2019 |
24.35
|
1,600 | 23.61 | 24.35 | 23.61 | 0 | 0 | 0 |
12/11/2019 |
23.61
|
5,200 | 23.24 | 24.05 | 23.39 | 3,100 | 0 | 0.1 |
11/11/2019 |
23.24
|
1,200 | 23.24 | 23.24 | 23.17 | 0 | 0 | 0 |
08/11/2019 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 |
07/11/2019 |
23.24
|
800 | 23.31 | 23.31 | 23.24 | 0 | 0 | 0 |
06/11/2019 |
23.31
|
0 | 23.31 | 23.31 | 23.31 | 0 | 0 | 0 |
05/11/2019 |
23.31
|
300 | 23.98 | 23.98 | 23.31 | 0 | 0 | 0 |
04/11/2019 |
23.98
|
1,900 | 23.31 | 23.98 | 23.31 | 0 | 0 | 0 |
01/11/2019 |
23.31
|
3,700 | 23.91 | 25.31 | 22.94 | 0 | 1,500 | -0.0 |
31/10/2019 |
23.91
|
2,300 | 23.76 | 24.20 | 22.28 | 400 | 0 | 0.0 |
30/10/2019 |
23.76
|
1,100 | 23.76 | 24.57 | 23.76 | 0 | 0 | 0 |
29/10/2019 |
23.76
|
2,400 | 25.31 | 25.31 | 22.80 | 0 | 0 | 0 |
28/10/2019 |
25.31
|
500 | 24.50 | 25.31 | 25.31 | 0 | 0 | 0 |
25/10/2019 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
24/10/2019 |
24.50
|
1,500 | 23.76 | 24.50 | 23.31 | 0 | 0 | 0 |
23/10/2019 |
23.76
|
600 | 23.76 | 23.76 | 23.76 | 0 | 0 | 0 |
22/10/2019 |
23.76
|
0 | 23.76 | 23.76 | 23.76 | 0 | 0 | 0 |
21/10/2019 |
23.76
|
800 | 23.91 | 23.91 | 23.68 | 0 | 0 | 0 |
18/10/2019 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 |
17/10/2019 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 |
16/10/2019 |
23.91
|
200 | 25.16 | 25.16 | 22.80 | 0 | 0 | 0 |
15/10/2019 |
25.16
|
0 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 |
14/10/2019 |
25.16
|
0 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 |
11/10/2019 |
25.16
|
0 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 |
10/10/2019 |
25.16
|
0 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 |
09/10/2019 |
25.16
|
0 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 |
08/10/2019 |
25.16
|
0 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 |
07/10/2019 |
25.16
|
0 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 |
04/10/2019 |
25.16
|
0 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 |
03/10/2019 |
25.16
|
600 | 23.68 | 25.16 | 23.68 | 0 | 0 | 0 |
02/10/2019 |
23.68
|
100 | 23.91 | 23.91 | 23.68 | 0 | 0 | 0 |
01/10/2019 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 |
30/09/2019 |
23.91
|
300 | 23.31 | 23.91 | 23.31 | 0 | 0 | 0 |
27/09/2019 |
23.31
|
1,100 | 23.31 | 23.31 | 22.94 | 900 | 0 | 0.0 |
26/09/2019 |
23.31
|
700 | 23.31 | 23.39 | 23.31 | 0 | 0 | 0 |
25/09/2019 |
23.31
|
0 | 23.31 | 23.31 | 23.31 | 0 | 0 | 0 |
24/09/2019 |
23.31
|
200 | 23.83 | 23.83 | 23.31 | 0 | 0 | 0 |
23/09/2019 |
23.83
|
600 | 23.68 | 23.83 | 23.09 | 300 | 0 | 0.0 |
20/09/2019 |
23.68
|
1,100 | 25.09 | 25.09 | 23.31 | 0 | 0 | 0 |
19/09/2019 |
25.09
|
100 | 23.68 | 25.09 | 25.09 | 0 | 0 | 0 |
18/09/2019 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 |
17/09/2019 |
23.68
|
2,000 | 24.05 | 24.05 | 23.68 | 0 | 2,000 | -0.1 |
16/09/2019 |
24.05
|
5,700 | 23.98 | 24.05 | 23.68 | 0 | 3,000 | -0.1 |
13/09/2019 |
23.98
|
3,500 | 24.28 | 24.28 | 23.68 | 0 | 0 | 0 |
12/09/2019 |
24.28
|
0 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 |
11/09/2019 |
24.28
|
0 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 |
10/09/2019 |
24.28
|
1,110 | 24.42 | 24.42 | 23.46 | 800 | 0 | 0.0 |
09/09/2019 |
24.42
|
0 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 |
06/09/2019 |
24.42
|
3,700 | 25.02 | 25.02 | 24.28 | 3,200 | 0 | 0.1 |
05/09/2019 |
25.02
|
10 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 |
04/09/2019 |
25.02
|
100 | 23.83 | 25.02 | 25.02 | 0 | 0 | 0 |
03/09/2019 |
23.83
|
800 | 25.02 | 25.02 | 23.68 | 0 | 0 | 0 |
30/08/2019 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 |
29/08/2019 |
25.02
|
600 | 24.13 | 26.05 | 23.46 | 0 | 400 | -0.0 |
28/08/2019 |
24.13
|
200 | 23.76 | 24.87 | 24.13 | 0 | 0 | 0 |
27/08/2019 |
23.76
|
100 | 26.27 | 26.27 | 23.76 | 0 | 0 | 0 |
26/08/2019 |
26.27
|
100 | 24.05 | 26.27 | 26.27 | 0 | 0 | 0 |
23/08/2019 |
24.05
|
500 | 24.65 | 24.65 | 24.05 | 0 | 0 | 0 |
22/08/2019 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 |
21/08/2019 |
24.65
|
3,500 | 25.02 | 25.02 | 24.05 | 500 | 0 | 0.0 |
20/08/2019 |
25.02
|
200 | 25.39 | 25.39 | 25.02 | 0 | 0 | 0 |
19/08/2019 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 |
16/08/2019 |
25.39
|
4,300 | 24.28 | 26.13 | 22.72 | 0 | 3,500 | -0.1 |
15/08/2019 |
24.28
|
500 | 24.35 | 24.35 | 24.05 | 0 | 0 | 0 |
14/08/2019 |
24.35
|
100 | 23.68 | 24.35 | 24.35 | 100 | 0 | 0.0 |
13/08/2019 |
23.68
|
300 | 25.68 | 25.68 | 23.68 | 0 | 0 | 0 |
12/08/2019 |
25.68
|
900 | 24.50 | 25.68 | 24.65 | 900 | 0 | 0.0 |
09/08/2019 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
08/08/2019 |
24.50
|
800 | 24.57 | 24.57 | 22.28 | 0 | 0 | 0 |
07/08/2019 |
24.57
|
300 | 24.35 | 24.57 | 24.35 | 0 | 0 | 0 |
06/08/2019 |
24.35
|
110 | 24.13 | 24.35 | 24.35 | 0 | 0 | 0 |
05/08/2019 |
24.13
|
0 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 |
02/08/2019 |
24.13
|
500 | 24.05 | 24.13 | 24.13 | 0 | 0 | 0 |
01/08/2019 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 |
31/07/2019 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 |
30/07/2019 |
24.05
|
1,000 | 24.20 | 24.20 | 24.05 | 0 | 0 | 0 |
29/07/2019 |
24.20
|
3,510 | 24.20 | 24.20 | 24.13 | 0 | 900 | -0.0 |
26/07/2019 |
24.20
|
200 | 24.42 | 24.42 | 24.20 | 0 | 0 | 0 |
25/07/2019 |
24.42
|
0 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 |
24/07/2019 |
24.42
|
2,900 | 24.72 | 24.72 | 23.76 | 0 | 2,600 | -0.1 |
23/07/2019 |
24.72
|
1,300 | 24.79 | 24.79 | 23.68 | 0 | 100 | -0.0 |
22/07/2019 |
24.79
|
600 | 25.16 | 25.16 | 23.91 | 0 | 600 | -0.0 |
19/07/2019 |
25.16
|
800 | 24.79 | 25.16 | 24.72 | 0 | 0 | 0 |
18/07/2019 |
24.79
|
1,600 | 24.42 | 24.79 | 24.65 | 0 | 0 | 0 |
17/07/2019 |
24.42
|
3,600 | 24.50 | 24.50 | 24.35 | 100 | 2,900 | -0.1 |
16/07/2019 |
24.50
|
100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
15/07/2019 |
24.50
|
100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
12/07/2019 |
24.50
|
2,000 | 24.50 | 25.16 | 23.68 | 0 | 0 | 0 |