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) |
-3.20 | -11.11% | 22,100 | 0 | 0 |
25.60
31
25.60
|
2 tháng
(2024-07-22) |
-6.82 | -21.04% | 39,100 | 0 | 0 |
25.60
32.42
25.60
|
3 tháng
(2024-06-20) |
-4.50 | -14.94% | 229,600 | -31,705 | -1.3 |
25.60
43.74
25.60
|
6 tháng
(2024-03-22) |
3.92 | 18.09% | 314,589 | -32,305 | -1.3 |
18.97
43.74
25.60
|
12 tháng
(2023-09-25) |
6.83 | 36.36% | 372,489 | -36,128 | -1.4 |
16.65
43.74
25.60
|
24 tháng
(2022-09-29) |
0.59 | 2.34% | 510,283 | -45,209 | -1.6 |
14.42
43.74
25.60
|
36 tháng
(2021-10-04) |
-3.01 | -10.52% | 631,954 | -47,897 | -1.6 |
14.42
43.74
25.60
|
60 tháng
(2019-10-15) |
-1.68 | -6.17% | 945,457 | -51,152 | -1.5 |
14.42
43.74
25.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
19.84
|
1,400 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 |
23/04/2024 |
19.84
|
105 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 |
22/04/2024 |
19.35
|
500 | 21.00 | 21.00 | 19.35 | 0 | 0 | 0 |
19/04/2024 |
19.74
|
4,620 | 18.87 | 19.74 | 18.87 | 0 | 0 | 0 |
17/04/2024 |
19.35
|
625 | 19.94 | 19.94 | 19.35 | 0 | 0 | 0 |
16/04/2024 |
19.94
|
1,412 | 20.23 | 20.23 | 19.94 | 0 | 0 | 0 |
15/04/2024 |
19.94
|
2,707 | 21.19 | 21.19 | 19.94 | 0 | 0 | 0 |
12/04/2024 |
20.23
|
4,586 | 21.39 | 21.39 | 19.84 | 0 | 0 | 0 |
11/04/2024 |
21.58
|
809 | 19.74 | 21.58 | 19.74 | 0 | 0 | 0 |
10/04/2024 |
21.48
|
863 | 21.68 | 21.68 | 21.19 | 0 | 0 | 0 |
09/04/2024 |
21.68
|
667 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 |
08/04/2024 |
21.68
|
14 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 |
05/04/2024 |
21.68
|
9 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 |
04/04/2024 |
21.68
|
230 | 21.77 | 21.77 | 21.68 | 0 | 0 | 0 |
03/04/2024 |
21.77
|
113 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 |
02/04/2024 |
20.52
|
39 | 20.52 | 20.52 | 20.52 | 0 | 0 | 0 |
01/04/2024 |
20.52
|
154 | 20.52 | 20.52 | 20.52 | 0 | 0 | 0 |
29/03/2024 |
21.97
|
23 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 |
28/03/2024 |
21.97
|
59 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 |
27/03/2024 |
21.97
|
120 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 |
26/03/2024 |
22.16
|
500 | 20.42 | 22.16 | 20.42 | 0 | 0 | 0 |
25/03/2024 |
21.48
|
425 | 22.16 | 22.16 | 21.48 | 0 | 0 | 0 |
22/03/2024 |
21.68
|
701 | 21.39 | 21.68 | 21.39 | 0 | 0 | 0 |
21/03/2024 |
21.48
|
100 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 |
20/03/2024 |
20.32
|
100 | 20.32 | 20.32 | 20.32 | 0 | 0 | 0 |
19/03/2024 |
21.87
|
35 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 |
18/03/2024 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 |
15/03/2024 |
21.87
|
200 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 |
14/03/2024 |
21.97
|
0 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 |
13/03/2024 |
21.97
|
118 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 |
12/03/2024 |
21.77
|
300 | 21.87 | 22.16 | 21.77 | 0 | 0 | 0 |
11/03/2024 |
19.94
|
1,803 | 22.16 | 22.16 | 19.94 | 0 | 0 | 0 |
08/03/2024 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 |
07/03/2024 |
22.26
|
103 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 |
06/03/2024 |
21.87
|
200 | 22.16 | 22.16 | 21.87 | 0 | 0 | 0 |
05/03/2024 |
22.16
|
967 | 21.68 | 22.16 | 21.68 | 0 | 0 | 0 |
04/03/2024 |
21.29
|
2,501 | 21.68 | 21.68 | 21.29 | 0 | 0 | 0 |
01/03/2024 |
21.10
|
2,310 | 19.84 | 22.16 | 19.84 | 0 | 0 | 0 |
29/02/2024 |
21.29
|
3,521 | 21.19 | 21.29 | 19.35 | 0 | 3,500 | -0.1 |
28/02/2024 |
21.77
|
1,300 | 22.16 | 22.16 | 21.77 | 0 | 0 | 0 |
27/02/2024 |
21.48
|
4 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 |
26/02/2024 |
21.48
|
1 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 |
23/02/2024 |
21.48
|
3,010 | 21.58 | 21.58 | 21.48 | 0 | 0 | 0 |
22/02/2024 |
23.13
|
730 | 23.32 | 23.32 | 23.13 | 0 | 0 | 0 |
21/02/2024 |
23.23
|
5,005 | 22.16 | 24.87 | 22.16 | 0 | 0 | 0 |
20/02/2024 |
21.87
|
2,775 | 21.29 | 22.06 | 21.19 | 0 | 0 | 0 |
19/02/2024 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 |
16/02/2024 |
20.61
|
200 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 |
15/02/2024 |
20.42
|
300 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 |
07/02/2024 |
20.32
|
200 | 20.32 | 20.32 | 20.32 | 0 | 0 | 0 |
06/02/2024 |
20.32
|
0 | 20.32 | 20.32 | 20.32 | 0 | 0 | 0 |
05/02/2024 |
20.32
|
3,108 | 20.32 | 20.32 | 20.32 | 0 | 0 | 0 |
02/02/2024 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 |
01/02/2024 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 |
31/01/2024 |
21.29
|
18 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 |
30/01/2024 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 |
29/01/2024 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 |
26/01/2024 |
21.29
|
800 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 |
25/01/2024 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 |
24/01/2024 |
21.29
|
700 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 |
23/01/2024 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 |
22/01/2024 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 |
19/01/2024 |
21.29
|
900 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 |
18/01/2024 |
21.00
|
208 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 |
17/01/2024 |
21.00
|
4,175 | 21.10 | 21.10 | 20.52 | 0 | 70 | -0.0 |
16/01/2024 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 |
15/01/2024 |
20.42
|
5 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 |
12/01/2024 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 |
11/01/2024 |
20.42
|
400 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 |
10/01/2024 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 |
09/01/2024 |
21.19
|
2,009 | 19.94 | 21.19 | 19.94 | 0 | 0 | 0 |
08/01/2024 |
19.94
|
5 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 |
05/01/2024 |
19.94
|
207 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 |
04/01/2024 |
19.94
|
600 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 |
03/01/2024 |
21.19
|
0 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 |
02/01/2024 |
21.19
|
0 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 |
29/12/2023 |
21.19
|
13 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 |
28/12/2023 |
21.19
|
0 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 |
27/12/2023 |
21.19
|
0 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 |
26/12/2023 |
21.19
|
301 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 |
25/12/2023 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 |
22/12/2023 |
19.35
|
100 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 |
21/12/2023 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 |
20/12/2023 |
19.35
|
53 | 19.35 | 19.35 | 19.35 | 0 | 53 | -0.0 |
19/12/2023 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 |
18/12/2023 |
19.35
|
200 | 19.35 | 19.35 | 19.35 | 0 | 200 | -0.0 |
15/12/2023 |
19.35
|
1 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 |
14/12/2023 |
19.35
|
301 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 |
13/12/2023 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 |
12/12/2023 |
19.35
|
1,730 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 |
11/12/2023 |
19.45
|
3,000 | 19.35 | 19.45 | 19.35 | 0 | 0 | 0 |
08/12/2023 |
19.55
|
2 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 |
07/12/2023 |
19.55
|
1 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 |
06/12/2023 |
19.55
|
174 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 |
05/12/2023 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 |
04/12/2023 |
17.61
|
82 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 |
01/12/2023 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 |
30/11/2023 |
17.61
|
4 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 |
29/11/2023 |
17.61
|
300 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 |
28/11/2023 |
17.52
|
105 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 |