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 | 0.83% | 138,400 | 900 | 0.0 |
12
12.60
12.20
|
2 tháng
(2024-07-22) |
0 | 0% | 202,300 | 900 | 0.0 |
11.80
12.60
12.20
|
3 tháng
(2024-06-21) |
-0.60 | -4.69% | 370,400 | 1,400 | 0.0 |
11.80
13.40
12.20
|
6 tháng
(2024-03-25) |
-1.20 | -8.96% | 761,900 | -700 | 0.0 |
11.60
13.40
12.20
|
12 tháng
(2023-09-25) |
0.81 | 7.14% | 2,525,900 | 10,500 | 0.1 |
10.33
13.70
12.20
|
24 tháng
(2022-09-30) |
-5.11 | -29.51% | 5,334,833 | 13,500 | 0.2 |
10.33
20.76
12.20
|
36 tháng
(2021-10-05) |
-2.86 | -18.99% | 14,766,705 | 30,900 | 0.4 |
10.33
23.96
12.20
|
60 tháng
(2019-10-16) |
-10.92 | -47.23% | 15,608,929 | 33,000 | 0.4 |
10.33
26.94
12.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
22.82
|
1,200 | 22.74 | 22.82 | 22.82 | 0 | 0 | 0 |
28/11/2019 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 |
27/11/2019 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 |
26/11/2019 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 |
25/11/2019 |
22.74
|
200 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 |
22/11/2019 |
22.74
|
600 | 22.59 | 22.89 | 22.74 | 0 | 0 | 0 |
21/11/2019 |
22.59
|
0 | 22.59 | 22.59 | 22.59 | 0 | 0 | 0 |
20/11/2019 |
22.59
|
0 | 22.59 | 22.59 | 22.59 | 0 | 0 | 0 |
19/11/2019 |
22.59
|
0 | 22.59 | 22.59 | 22.59 | 0 | 0 | 0 |
18/11/2019 |
22.59
|
0 | 22.59 | 22.59 | 22.59 | 0 | 0 | 0 |
15/11/2019 |
22.59
|
0 | 22.59 | 22.59 | 22.59 | 0 | 0 | 0 |
14/11/2019 |
22.59
|
0 | 22.59 | 22.59 | 22.59 | 0 | 0 | 0 |
13/11/2019 |
22.59
|
10 | 22.59 | 22.59 | 22.59 | 0 | 0 | 0 |
12/11/2019 |
22.59
|
10 | 22.59 | 22.59 | 22.59 | 0 | 0 | 0 |
11/11/2019 |
22.59
|
0 | 22.59 | 22.59 | 22.59 | 0 | 0 | 0 |
08/11/2019 |
22.59
|
800 | 22.51 | 22.59 | 21.39 | 0 | 0 | 0 |
07/11/2019 |
22.51
|
0 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 |
06/11/2019 |
22.51
|
0 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 |
05/11/2019 |
22.51
|
300 | 21.39 | 22.51 | 22.51 | 0 | 0 | 0 |
04/11/2019 |
21.39
|
1,000 | 21.46 | 21.46 | 21.39 | 0 | 0 | 0 |
01/11/2019 |
21.46
|
0 | 21.46 | 21.46 | 21.46 | 0 | 0 | 0 |
31/10/2019 |
21.46
|
0 | 21.46 | 21.46 | 21.46 | 0 | 0 | 0 |
30/10/2019 |
21.46
|
0 | 21.46 | 21.46 | 21.46 | 0 | 0 | 0 |
29/10/2019 |
21.46
|
1,000 | 21.99 | 21.99 | 21.46 | 0 | 0 | 0 |
28/10/2019 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 |
25/10/2019 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 |
24/10/2019 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 |
23/10/2019 |
21.99
|
500 | 22.97 | 22.97 | 21.99 | 0 | 0 | 0 |
22/10/2019 |
22.97
|
1,400 | 22.97 | 23.04 | 22.97 | 0 | 0 | 0 |
21/10/2019 |
22.97
|
4,000 | 23.12 | 23.12 | 22.97 | 0 | 0 | 0 |
18/10/2019 |
23.12
|
0 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 |
17/10/2019 |
23.12
|
1,000 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 |
16/10/2019 |
23.12
|
200 | 23.19 | 23.19 | 23.12 | 0 | 0 | 0 |
15/10/2019 |
23.19
|
0 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 |
14/10/2019 |
23.19
|
1,000 | 21.08 | 23.19 | 23.12 | 0 | 0 | 0 |
11/10/2019 |
21.08
|
1,000 | 22.59 | 22.59 | 21.08 | 0 | 0 | 0 |
10/10/2019 |
22.59
|
100 | 22.59 | 22.59 | 22.59 | 0 | 0 | 0 |
09/10/2019 |
22.59
|
0 | 22.59 | 22.59 | 22.59 | 0 | 0 | 0 |
08/10/2019 |
22.59
|
0 | 22.59 | 22.59 | 22.59 | 0 | 0 | 0 |
07/10/2019 |
22.59
|
983 | 22.59 | 22.59 | 22.59 | 0 | 0 | 0 |
04/10/2019 |
22.59
|
0 | 22.59 | 22.59 | 22.59 | 0 | 0 | 0 |
03/10/2019 |
22.59
|
2,700 | 22.36 | 22.59 | 22.59 | 0 | 0 | 0 |
02/10/2019 |
22.36
|
3,042 | 22.59 | 22.59 | 22.36 | 0 | 0 | 0 |
01/10/2019 |
22.59
|
0 | 22.59 | 22.59 | 22.59 | 0 | 0 | 0 |
30/09/2019 |
22.59
|
0 | 22.59 | 22.59 | 22.59 | 0 | 0 | 0 |
27/09/2019 |
22.59
|
0 | 22.59 | 22.59 | 22.59 | 0 | 0 | 0 |
26/09/2019 |
22.59
|
100 | 22.89 | 22.89 | 22.59 | 0 | 0 | 0 |
25/09/2019 |
22.89
|
1,500 | 25.38 | 25.38 | 22.89 | 0 | 0 | 0 |
24/09/2019 |
25.38
|
0 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 |
23/09/2019 |
25.38
|
100 | 23.27 | 25.38 | 25.38 | 0 | 0 | 0 |
20/09/2019 |
23.27
|
400 | 21.16 | 23.27 | 22.82 | 0 | 0 | 0 |
19/09/2019 |
21.16
|
500 | 23.19 | 23.19 | 21.16 | 0 | 0 | 0 |
18/09/2019 |
23.19
|
0 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 |
17/09/2019 |
23.19
|
642 | 21.08 | 23.19 | 22.14 | 0 | 0 | 0 |
16/09/2019 |
21.08
|
500 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 |
13/09/2019 |
21.08
|
100 | 21.23 | 21.23 | 21.08 | 0 | 0 | 0 |
12/09/2019 |
21.23
|
2,395 | 21.23 | 21.23 | 21.08 | 0 | 0 | 0 |
11/09/2019 |
21.23
|
200 | 23.27 | 23.27 | 21.23 | 0 | 0 | 0 |
10/09/2019 |
23.27
|
0 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 |
09/09/2019 |
23.27
|
0 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 |
06/09/2019 |
23.27
|
0 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 |
05/09/2019 |
23.27
|
0 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 |
04/09/2019 |
23.27
|
0 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 |
03/09/2019 |
23.27
|
100 | 22.51 | 23.27 | 23.27 | 0 | 0 | 0 |
30/08/2019 |
22.51
|
800 | 21.46 | 22.51 | 22.36 | 0 | 0 | 0 |
29/08/2019 |
21.46
|
0 | 21.46 | 21.46 | 21.46 | 0 | 0 | 0 |
28/08/2019 |
21.46
|
0 | 21.46 | 21.46 | 21.46 | 0 | 0 | 0 |
27/08/2019 |
21.46
|
0 | 21.46 | 21.46 | 21.46 | 0 | 0 | 0 |
26/08/2019 |
21.46
|
100 | 21.84 | 21.84 | 21.46 | 0 | 0 | 0 |
23/08/2019 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 |
22/08/2019 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 |
21/08/2019 |
21.84
|
100 | 22.06 | 22.06 | 21.84 | 0 | 0 | 0 |
20/08/2019 |
22.06
|
0 | 22.06 | 22.06 | 22.06 | 0 | 0 | 0 |
19/08/2019 |
22.06
|
0 | 22.06 | 22.06 | 22.06 | 0 | 0 | 0 |
16/08/2019 |
22.06
|
600 | 21.23 | 22.06 | 20.33 | 0 | 0 | 0 |
15/08/2019 |
21.23
|
200 | 22.29 | 22.29 | 21.23 | 0 | 0 | 0 |
14/08/2019 |
22.29
|
5,500 | 23.34 | 23.34 | 22.29 | 0 | 0 | 0 |
13/08/2019 |
23.34
|
1,020 | 23.49 | 23.49 | 23.34 | 0 | 0 | 0 |
12/08/2019 |
23.49
|
600 | 22.82 | 23.49 | 23.49 | 0 | 0 | 0 |
09/08/2019 |
22.82
|
2,600 | 22.97 | 24.47 | 22.82 | 0 | 0 | 0 |
08/08/2019 |
22.97
|
0 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 |
07/08/2019 |
22.97
|
60 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 |
06/08/2019 |
22.97
|
2,137 | 23.57 | 23.57 | 22.97 | 100 | 0 | 0.0 |
05/08/2019 |
23.57
|
0 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 |
02/08/2019 |
23.57
|
2,100 | 23.64 | 24.10 | 23.42 | 0 | 0 | 0 |
01/08/2019 |
23.64
|
910 | 24.62 | 25.23 | 23.57 | 0 | 0 | 0 |
31/07/2019 |
24.62
|
310 | 24.77 | 24.77 | 23.64 | 0 | 0 | 0 |
30/07/2019 |
24.77
|
1,200 | 23.79 | 24.92 | 24.77 | 0 | 0 | 0 |
29/07/2019 |
23.79
|
1,500 | 24.47 | 25.45 | 23.79 | 0 | 0 | 0 |
26/07/2019 |
24.47
|
1,400 | 25.53 | 25.53 | 24.47 | 0 | 0 | 0 |
25/07/2019 |
25.53
|
200 | 24.10 | 26.05 | 25.53 | 0 | 0 | 0 |
24/07/2019 |
24.10
|
800 | 25.53 | 25.53 | 24.10 | 0 | 0 | 0 |
23/07/2019 |
25.53
|
1,100 | 24.62 | 25.53 | 24.10 | 0 | 0 | 0 |
22/07/2019 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 |
19/07/2019 |
24.62
|
160 | 25.53 | 25.53 | 24.62 | 0 | 0 | 0 |
18/07/2019 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 |
17/07/2019 |
25.53
|
1,300 | 24.17 | 25.60 | 25.53 | 0 | 0 | 0 |
16/07/2019 |
24.17
|
300 | 25.00 | 25.00 | 24.17 | 0 | 0 | 0 |
15/07/2019 |
25.00
|
500 | 25.60 | 25.60 | 25.00 | 0 | 0 | 0 |
12/07/2019 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |