Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
3.75 | 16.93% | 10,400 | 0 | 0 |
22.15
29.40
29.40
|
2 tháng
(2024-07-22) |
5.45 | 26.63% | 15,000 | 0 | 0 |
20.45
29.40
29.40
|
3 tháng
(2024-06-20) |
3.37 | 14.97% | 24,900 | 0 | 0 |
20.08
29.40
29.40
|
6 tháng
(2024-03-22) |
6.48 | 33.39% | 74,066 | 500 | 0.0 |
19.42
29.40
29.40
|
12 tháng
(2023-09-25) |
8.93 | 52.66% | 145,266 | 500 | 0.0 |
15.27
29.40
29.40
|
24 tháng
(2022-09-29) |
7.20 | 38.49% | 184,367 | 499 | 0.0 |
12.29
29.40
29.40
|
36 tháng
(2021-10-04) |
10.56 | 68.82% | 192,967 | 599 | 0.0 |
12.29
29.40
29.40
|
60 tháng
(2019-10-15) |
17.07 | 193.42% | 219,567 | 599 | 0.0 |
5.30
29.40
29.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
19.89
|
1,100 | 22.62 | 22.62 | 19.79 | 0 | 0 | 0 |
23/04/2024 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 |
22/04/2024 |
19.89
|
100 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 |
19/04/2024 |
19.98
|
1,000 | 19.79 | 19.98 | 19.79 | 500 | 0 | 0.0 |
17/04/2024 |
21.02
|
100 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 |
16/04/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 |
15/04/2024 |
19.98
|
600 | 20.08 | 20.08 | 19.98 | 0 | 0 | 0 |
12/04/2024 |
20.36
|
500 | 20.26 | 20.45 | 20.26 | 0 | 0 | 0 |
11/04/2024 |
22.53
|
150 | 22.53 | 22.53 | 22.53 | 0 | 0 | 0 |
10/04/2024 |
20.36
|
1,400 | 20.36 | 20.74 | 20.36 | 0 | 0 | 0 |
09/04/2024 |
20.45
|
1,700 | 19.51 | 20.45 | 18.00 | 0 | 0 | 0 |
08/04/2024 |
20.55
|
400 | 21.49 | 21.49 | 20.55 | 0 | 0 | 0 |
05/04/2024 |
20.55
|
700 | 20.45 | 20.55 | 20.45 | 0 | 0 | 0 |
04/04/2024 |
20.55
|
200 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 |
03/04/2024 |
20.08
|
300 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 |
02/04/2024 |
19.51
|
200 | 20.55 | 20.55 | 19.51 | 0 | 0 | 0 |
01/04/2024 |
21.02
|
300 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 |
29/03/2024 |
20.17
|
600 | 20.17 | 20.17 | 20.17 | 0 | 0 | 0 |
28/03/2024 |
20.36
|
200 | 20.26 | 20.36 | 20.26 | 0 | 0 | 0 |
27/03/2024 |
20.64
|
900 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 |
26/03/2024 |
21.49
|
100 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 |
25/03/2024 |
19.42
|
0 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 |
22/03/2024 |
19.42
|
10,000 | 19.32 | 19.42 | 19.32 | 0 | 0 | 0 |
21/03/2024 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 |
20/03/2024 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 |
19/03/2024 |
21.87
|
1,400 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 |
18/03/2024 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 |
15/03/2024 |
25.35
|
200 | 25.83 | 25.83 | 25.35 | 0 | 0 | 0 |
14/03/2024 |
22.53
|
100 | 22.53 | 22.53 | 22.53 | 0 | 0 | 0 |
13/03/2024 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 |
12/03/2024 |
20.83
|
1,200 | 19.79 | 20.83 | 19.79 | 0 | 0 | 0 |
11/03/2024 |
20.83
|
300 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 |
08/03/2024 |
20.45
|
800 | 20.83 | 20.83 | 20.45 | 0 | 0 | 0 |
07/03/2024 |
20.92
|
200 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 |
06/03/2024 |
21.11
|
0 | 21.11 | 21.11 | 21.11 | 0 | 0 | 0 |
05/03/2024 |
21.11
|
100 | 21.11 | 21.11 | 21.11 | 0 | 0 | 0 |
04/03/2024 |
21.49
|
0 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 |
01/03/2024 |
21.49
|
0 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 |
29/02/2024 |
21.49
|
0 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 |
28/02/2024 |
21.49
|
0 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 |
27/02/2024 |
21.49
|
0 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 |
26/02/2024 |
21.40
|
200 | 21.49 | 21.49 | 21.40 | 0 | 0 | 0 |
23/02/2024 |
20.17
|
3,100 | 19.98 | 20.17 | 19.98 | 0 | 0 | 0 |
22/02/2024 |
20.17
|
1,900 | 20.36 | 20.36 | 19.32 | 0 | 0 | 0 |
21/02/2024 |
20.08
|
200 | 20.55 | 20.55 | 20.08 | 0 | 0 | 0 |
20/02/2024 |
20.17
|
2,200 | 19.61 | 20.17 | 19.61 | 0 | 0 | 0 |
19/02/2024 |
20.64
|
0 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 |
16/02/2024 |
20.64
|
4,600 | 20.74 | 20.74 | 20.64 | 0 | 0 | 0 |
15/02/2024 |
22.43
|
100 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 |
07/02/2024 |
21.58
|
100 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 |
06/02/2024 |
21.49
|
100 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 |
05/02/2024 |
20.74
|
500 | 19.32 | 21.49 | 19.32 | 0 | 0 | 0 |
02/02/2024 |
18.85
|
700 | 20.55 | 20.55 | 18.85 | 0 | 0 | 0 |
01/02/2024 |
20.64
|
500 | 21.49 | 21.49 | 20.64 | 0 | 0 | 0 |
31/01/2024 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 |
30/01/2024 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 |
29/01/2024 |
20.74
|
100 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 |
26/01/2024 |
20.64
|
1,600 | 21.21 | 21.21 | 20.64 | 0 | 0 | 0 |
25/01/2024 |
21.68
|
0 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 |
24/01/2024 |
22.43
|
300 | 20.26 | 22.43 | 20.26 | 0 | 0 | 0 |
23/01/2024 |
20.26
|
400 | 20.74 | 20.74 | 20.26 | 0 | 0 | 0 |
22/01/2024 |
21.68
|
100 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 |
19/01/2024 |
18.95
|
0 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 |
18/01/2024 |
18.95
|
0 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 |
17/01/2024 |
18.95
|
0 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 |
16/01/2024 |
18.95
|
0 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 |
15/01/2024 |
18.95
|
3,300 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 |
12/01/2024 |
18.00
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 |
11/01/2024 |
18.00
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 |
10/01/2024 |
18.00
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 |
09/01/2024 |
18.00
|
100 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 |
08/01/2024 |
18.85
|
1,700 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 |
05/01/2024 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 |
04/01/2024 |
18.85
|
3,200 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 |
03/01/2024 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 |
02/01/2024 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 |
29/12/2023 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 |
28/12/2023 |
18.85
|
100 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 |
27/12/2023 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 |
26/12/2023 |
18.85
|
4,000 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 |
25/12/2023 |
19.32
|
3,100 | 19.32 | 19.32 | 19.32 | 0 | 0 | 0 |
22/12/2023 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
21/12/2023 |
17.53
|
100 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
20/12/2023 |
19.32
|
0 | 19.32 | 19.32 | 19.32 | 0 | 0 | 0 |
19/12/2023 |
19.32
|
0 | 19.32 | 19.32 | 19.32 | 0 | 0 | 0 |
18/12/2023 |
19.32
|
300 | 19.32 | 19.32 | 19.32 | 0 | 0 | 0 |
15/12/2023 |
19.32
|
2,300 | 19.32 | 19.32 | 19.32 | 0 | 0 | 0 |
14/12/2023 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
13/12/2023 |
17.53
|
100 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
12/12/2023 |
18.85
|
4,800 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 |
11/12/2023 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 |
08/12/2023 |
18.85
|
8,300 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 |
07/12/2023 |
18.85
|
6,000 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 |
06/12/2023 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 |
05/12/2023 |
18.85
|
4,500 | 19.13 | 19.13 | 18.85 | 0 | 0 | 0 |
04/12/2023 |
19.79
|
0 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
01/12/2023 |
19.79
|
0 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
30/11/2023 |
19.79
|
1,000 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 |
29/11/2023 |
19.61
|
0 | 19.61 | 19.61 | 19.61 | 0 | 0 | 0 |
28/11/2023 |
18.85
|
2,000 | 19.79 | 19.79 | 18.85 | 0 | 0 | 0 |