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) |
1.10 | 3.24% | 911,500 | 0 | 0 |
30.50
35.30
35
|
2 tháng
(2024-07-22) |
0.50 | 1.45% | 1,243,300 | 0 | 0 |
30.50
35.30
35
|
3 tháng
(2024-06-20) |
0.05 | 0.14% | 1,594,200 | 0 | 0 |
30.50
40
35
|
6 tháng
(2024-03-22) |
2.50 | 7.69% | 1,937,400 | -500 | -0.0 |
30.50
40
35
|
12 tháng
(2023-09-25) |
13.50 | 62.79% | 2,568,700 | -500 | -0.0 |
19.60
40
35
|
24 tháng
(2022-09-29) |
19.50 | 125.81% | 2,690,902 | 0 | -0.0 |
14
40
35
|
36 tháng
(2021-10-04) |
23.90 | 215.32% | 2,783,472 | 0 | -0.0 |
9.89
40
35
|
60 tháng
(2019-10-15) |
30.29 | 643.27% | 2,851,172 | 0 | -0.0 |
4.52
40
35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2023 |
21.50
|
8,300 | 20.65 | 21.55 | 20.65 | 0 | 0 | 0 |
21/11/2023 |
20.65
|
1,000 | 19.75 | 20.70 | 20.65 | 0 | 0 | 0 |
20/11/2023 |
19.75
|
2,100 | 21.50 | 21.75 | 19.75 | 0 | 0 | 0 |
17/11/2023 |
21.50
|
1,100 | 22.20 | 22.20 | 21.50 | 0 | 0 | 0 |
16/11/2023 |
22.20
|
10,100 | 23.50 | 23.75 | 22.20 | 0 | 0 | 0 |
15/11/2023 |
23.50
|
20,100 | 21.25 | 23.50 | 21.25 | 0 | 0 | 0 |
14/11/2023 |
21.25
|
2,000 | 20.50 | 21.25 | 20.60 | 0 | 0 | 0 |
13/11/2023 |
20.50
|
1,600 | 21.25 | 21.25 | 20.50 | 0 | 0 | 0 |
09/11/2023 |
21.25
|
5,000 | 21.75 | 21.75 | 21.25 | 0 | 0 | 0 |
08/11/2023 |
21.75
|
6,900 | 21.25 | 21.75 | 21.20 | 0 | 0 | 0 |
07/11/2023 |
21.25
|
11,000 | 20.50 | 21.25 | 20.85 | 0 | 0 | 0 |
06/11/2023 |
20.50
|
9,600 | 20 | 20.50 | 20.40 | 0 | 0 | 0 |
02/11/2023 |
20
|
100 | 19.60 | 20 | 20 | 0 | 0 | 0 |
01/11/2023 |
19.60
|
2,500 | 20 | 20 | 19.60 | 0 | 0 | 0 |
31/10/2023 |
20
|
2,200 | 22 | 22 | 20 | 0 | 0 | 0 |
30/10/2023 |
22
|
5,300 | 21.20 | 22 | 21.50 | 0 | 0 | 0 |
27/10/2023 |
21.20
|
20,000 | 21 | 21.50 | 21 | 0 | 0 | 0 |
26/10/2023 |
21
|
500 | 24.25 | 24.25 | 21 | 0 | 0 | 0 |
25/10/2023 |
24.25
|
21,800 | 22 | 24.60 | 21.75 | 0 | 0 | 0 |
24/10/2023 |
22
|
53,300 | 20.50 | 22 | 20 | 0 | 0 | 0 |
23/10/2023 |
20.50
|
8,800 | 20.50 | 20.50 | 19.50 | 0 | 0 | 0 |
10/10/2023 |
20.50
|
200 | 20.90 | 20.90 | 20.50 | 0 | 0 | 0 |
04/10/2023 |
20.90
|
1,100 | 21 | 21.25 | 20.90 | 0 | 0 | 0 |
03/10/2023 |
21
|
900 | 21.50 | 21.50 | 21 | 0 | 0 | 0 |
02/10/2023 |
21.50
|
6,300 | 21.75 | 21.75 | 21.50 | 0 | 0 | 0 |
29/09/2023 |
21.75
|
3,500 | 21.50 | 21.75 | 19.50 | 0 | 0 | 0 |
28/09/2023 |
21.50
|
9,700 | 21.50 | 21.50 | 20.40 | 0 | 0 | 0 |
25/09/2023 |
21.50
|
3,900 | 20.15 | 21.50 | 21.50 | 0 | 0 | 0 |
22/09/2023 |
20.15
|
500 | 22.50 | 22.50 | 20.05 | 0 | 0 | 0 |
21/09/2023 |
22.50
|
1,000 | 22 | 22.50 | 22.10 | 0 | 0 | 0 |
20/09/2023 |
22
|
200 | 21.75 | 22 | 22 | 0 | 0 | 0 |
18/09/2023 |
21.75
|
1,100 | 21.30 | 21.75 | 21.75 | 0 | 0 | 0 |
15/09/2023 |
21.30
|
500 | 21.75 | 21.75 | 21.30 | 0 | 0 | 0 |
14/09/2023 |
21.75
|
100 | 20.65 | 21.75 | 21.75 | 0 | 0 | 0 |
13/09/2023 |
20.65
|
700 | 20.75 | 22 | 20.65 | 0 | 0 | 0 |
11/09/2023 |
20.75
|
100 | 21.90 | 21.90 | 20.75 | 0 | 0 | 0 |
08/09/2023 |
21.90
|
100 | 22.10 | 22.10 | 21.90 | 0 | 0 | 0 |
07/09/2023 |
22.10
|
600 | 21.75 | 22.10 | 21.90 | 0 | 0 | 0 |
06/09/2023 |
21.75
|
1,100 | 21.75 | 21.75 | 19 | 0 | 0 | 0 |
30/08/2023 |
21.75
|
1,000 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 |
28/08/2023 |
21.75
|
2,000 | 21.75 | 21.75 | 21.55 | 0 | 0 | 0 |
25/08/2023 |
21.75
|
1,600 | 22 | 22 | 18 | 0 | 0 | 0 |
24/08/2023 |
22
|
5,400 | 20 | 22 | 17.50 | 0 | 0 | 0 |
23/08/2023 |
20
|
2,600 | 19.05 | 20 | 19.25 | 0 | 0 | 0 |
22/08/2023 |
19.05
|
200 | 19 | 19.05 | 19.05 | 0 | 0 | 0 |
21/08/2023 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
18/08/2023 |
19
|
200 | 22.35 | 22.35 | 19 | 0 | 0 | 0 |
17/08/2023 |
22.35
|
100 | 19.45 | 22.35 | 22.35 | 0 | 0 | 0 |
16/08/2023 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 |
15/08/2023 |
19.45
|
700 | 19.35 | 19.45 | 19.45 | 0 | 0 | 0 |
14/08/2023 |
19.35
|
2,100 | 22 | 25.30 | 19.35 | 500 | 0 | 0.0 |
11/08/2023 |
22
|
100 | 16.30 | 22 | 22 | 0 | 0 | 0 |
10/08/2023 |
16.30
|
400 | 19.30 | 22 | 16.30 | 0 | 0 | 0 |
09/08/2023 |
19.30
|
400 | 19 | 19.30 | 19 | 0 | 0 | 0 |
08/08/2023 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
07/08/2023 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
04/08/2023 |
19
|
8,000 | 20.65 | 20.65 | 19 | 0 | 0 | 0 |
03/08/2023 |
20.65
|
0 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 |
02/08/2023 |
20.65
|
0 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 |
01/08/2023 |
20.65
|
0 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 |
31/07/2023 |
20.65
|
300 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 |
28/07/2023 |
20.65
|
0 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 |
27/07/2023 |
20.65
|
0 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 |
26/07/2023 |
20.65
|
0 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 |
25/07/2023 |
20.65
|
0 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 |
24/07/2023 |
20.65
|
0 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 |
21/07/2023 |
20.65
|
0 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 |
20/07/2023 |
20.65
|
100 | 18 | 20.65 | 20.65 | 0 | 0 | 0 |
19/07/2023 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
18/07/2023 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
17/07/2023 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
14/07/2023 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
13/07/2023 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
12/07/2023 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
11/07/2023 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
10/07/2023 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
07/07/2023 |
18
|
700 | 18 | 18 | 18 | 0 | 0 | 0 |
06/07/2023 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
05/07/2023 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
04/07/2023 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 |
03/07/2023 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
30/06/2023 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 |
29/06/2023 |
18
|
3,800 | 18 | 18 | 18 | 0 | 0 | 0 |
28/06/2023 |
18
|
1,000 | 18 | 18 | 18 | 0 | 0 | 0 |
27/06/2023 |
18
|
4,000 | 18.75 | 18.75 | 18 | 0 | 0 | 0 |
26/06/2023 |
18.75
|
2,000 | 18 | 18.75 | 18.50 | 0 | 0 | 0 |
23/06/2023 |
18
|
2,100 | 18 | 18 | 18 | 0 | 0 | 0 |
22/06/2023 |
18
|
1,100 | 20.75 | 20.75 | 18 | 0 | 0 | 0 |
21/06/2023 |
20.75
|
0 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 |
20/06/2023 |
20.75
|
100 | 18.10 | 20.75 | 20.75 | 0 | 0 | 0 |
19/06/2023 |
18.10
|
0 | 18.50 | 18.10 | 18.10 | 0 | 0 | 0 |
16/06/2023 |
18.50
|
0 | 18.10 | 18.50 | 18.10 | 0 | 0 | 0 |
15/06/2023 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
14/06/2023 |
18.10
|
0 | 18.50 | 18.10 | 18.10 | 0 | 0 | 0 |
13/06/2023 |
18.50
|
1,200 | 16.60 | 18.50 | 18 | 0 | 0 | 0 |
12/06/2023 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
09/06/2023 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
08/06/2023 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
07/06/2023 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
06/06/2023 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |